{ "symbol": "ENSOUSDT", "fetched_at": "2026-04-10T08:57:12.860935", "intervals": { "1h": { "count": 4272, "start_date": "2025-10-14T09:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 3.0, "high": 4.15, "low": 2.262, "close": 2.343, "volume": 9269737.67, "close_time": 1760435999999, "quote_volume": 28444100.62891, "trades": 158187, "taker_buy_base": 4509204.85, "taker_buy_quote": 13893538.8838 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.346, "high": 2.468, "low": 2.12, "close": 2.195, "volume": 3987141.09, "close_time": 1760439599999, "quote_volume": 9036245.3325, "trades": 75902, "taker_buy_base": 1899526.53, "taker_buy_quote": 4321499.52536 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.195, "high": 2.7, "low": 2.192, "close": 2.507, "volume": 18138440.44, "close_time": 1760443199999, "quote_volume": 43840333.26768, "trades": 542852, "taker_buy_base": 9205432.62, "taker_buy_quote": 22271535.55975 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.507, "high": 2.508, "low": 2.244, "close": 2.424, "volume": 2861866.9, "close_time": 1760446799999, "quote_volume": 6855972.78377, "trades": 55884, "taker_buy_base": 1359217.27, "taker_buy_quote": 3256894.2253 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.422, "high": 2.62, "low": 2.296, "close": 2.524, "volume": 2359798.33, "close_time": 1760450399999, "quote_volume": 5844408.33773, "trades": 43230, "taker_buy_base": 1185683.71, "taker_buy_quote": 2941453.627 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.523, "high": 2.785, "low": 2.463, "close": 2.598, "volume": 2975151.34, "close_time": 1760453999999, "quote_volume": 7864609.28294, "trades": 50335, "taker_buy_base": 1372674.15, "taker_buy_quote": 3632478.40106 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.598, "high": 2.875, "low": 2.582, "close": 2.758, "volume": 2240019.72, "close_time": 1760457599999, "quote_volume": 6113518.91677, "trades": 46754, "taker_buy_base": 1134633.61, "taker_buy_quote": 3103191.867 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.758, "high": 3.566, "low": 2.728, "close": 3.138, "volume": 4070323.93, "close_time": 1760461199999, "quote_volume": 12684026.40005, "trades": 76308, "taker_buy_base": 2239951.91, "taker_buy_quote": 6989553.23822 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 3.14, "high": 3.439, "low": 2.831, "close": 2.984, "volume": 3618123.39, "close_time": 1760464799999, "quote_volume": 11193817.24275, "trades": 68720, "taker_buy_base": 1818310.85, "taker_buy_quote": 5638204.97958 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.981, "high": 3.162, "low": 2.925, "close": 3.103, "volume": 1150010.19, "close_time": 1760468399999, "quote_volume": 3505150.33199, "trades": 35035, "taker_buy_base": 591563.37, "taker_buy_quote": 1803456.54745 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 3.102, "high": 3.137, "low": 2.955, "close": 3.019, "volume": 1021423.51, "close_time": 1760471999999, "quote_volume": 3096447.4748, "trades": 23808, "taker_buy_base": 527966.81, "taker_buy_quote": 1601110.16909 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.019, "high": 3.079, "low": 2.878, "close": 2.96, "volume": 849245.43, "close_time": 1760475599999, "quote_volume": 2537014.81716, "trades": 21040, "taker_buy_base": 432030.83, "taker_buy_quote": 1291055.76642 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.96, "high": 3.127, "low": 2.94, "close": 3.004, "volume": 838876.22, "close_time": 1760479199999, "quote_volume": 2546078.35239, "trades": 19281, "taker_buy_base": 430208.15, "taker_buy_quote": 1307270.01051 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 3.003, "high": 3.11, "low": 2.911, "close": 3.043, "volume": 950251.09, "close_time": 1760482799999, "quote_volume": 2861767.29232, "trades": 18865, "taker_buy_base": 507965.31, "taker_buy_quote": 1527634.95807 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 3.042, "high": 3.263, "low": 2.991, "close": 3.135, "volume": 903293.97, "close_time": 1760486399999, "quote_volume": 2823590.25433, "trades": 18528, "taker_buy_base": 465190.37, "taker_buy_quote": 1454318.80639 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.134, "high": 3.43, "low": 3.0, "close": 3.164, "volume": 1532268.77, "close_time": 1760489999999, "quote_volume": 4960816.04083, "trades": 33188, "taker_buy_base": 770483.7, "taker_buy_quote": 2501780.12994 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 3.163, "high": 3.211, "low": 2.524, "close": 2.723, "volume": 1689652.71, "close_time": 1760493599999, "quote_volume": 4833694.08665, "trades": 39755, "taker_buy_base": 829758.14, "taker_buy_quote": 2369548.5789 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.72, "high": 2.759, "low": 2.609, "close": 2.667, "volume": 799649.96, "close_time": 1760497199999, "quote_volume": 2142374.0757, "trades": 22700, "taker_buy_base": 404621.19, "taker_buy_quote": 1083920.63203 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.667, "high": 2.798, "low": 2.543, "close": 2.663, "volume": 1005285.74, "close_time": 1760500799999, "quote_volume": 2679241.16391, "trades": 33284, "taker_buy_base": 473307.96, "taker_buy_quote": 1262843.90747 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.665, "high": 2.723, "low": 2.504, "close": 2.694, "volume": 944120.19, "close_time": 1760504399999, "quote_volume": 2471002.98427, "trades": 27445, "taker_buy_base": 453551.19, "taker_buy_quote": 1187790.34087 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.693, "high": 2.747, "low": 2.616, "close": 2.706, "volume": 557781.16, "close_time": 1760507999999, "quote_volume": 1491921.90783, "trades": 13576, "taker_buy_base": 287709.83, "taker_buy_quote": 769955.14577 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.704, "high": 2.762, "low": 2.266, "close": 2.435, "volume": 2041888.03, "close_time": 1760511599999, "quote_volume": 4937070.89233, "trades": 44093, "taker_buy_base": 922046.13, "taker_buy_quote": 2228424.38266 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.433, "high": 2.57, "low": 2.374, "close": 2.427, "volume": 1557996.51, "close_time": 1760515199999, "quote_volume": 3794131.27398, "trades": 23200, "taker_buy_base": 800786.94, "taker_buy_quote": 1952326.13962 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.425, "high": 2.584, "low": 2.395, "close": 2.484, "volume": 998463.97, "close_time": 1760518799999, "quote_volume": 2477040.88676, "trades": 22318, "taker_buy_base": 566093.93, "taker_buy_quote": 1403942.91937 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.486, "high": 2.537, "low": 2.43, "close": 2.462, "volume": 771303.96, "close_time": 1760522399999, "quote_volume": 1919051.72323, "trades": 18252, "taker_buy_base": 354940.48, "taker_buy_quote": 884033.4791 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.462, "high": 2.463, "low": 2.35, "close": 2.392, "volume": 785876.01, "close_time": 1760525999999, "quote_volume": 1889778.18136, "trades": 16387, "taker_buy_base": 399150.41, "taker_buy_quote": 959522.01476 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.391, "high": 2.597, "low": 2.31, "close": 2.556, "volume": 1321761.99, "close_time": 1760529599999, "quote_volume": 3243484.68356, "trades": 26088, "taker_buy_base": 686550.39, "taker_buy_quote": 1687083.83938 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.554, "high": 2.667, "low": 2.461, "close": 2.508, "volume": 936569.05, "close_time": 1760533199999, "quote_volume": 2389745.07117, "trades": 18816, "taker_buy_base": 484370.23, "taker_buy_quote": 1238289.63025 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.506, "high": 2.509, "low": 2.356, "close": 2.408, "volume": 723396.17, "close_time": 1760536799999, "quote_volume": 1738342.98849, "trades": 17147, "taker_buy_base": 351359.55, "taker_buy_quote": 844924.18541 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.407, "high": 2.485, "low": 2.381, "close": 2.437, "volume": 645246.41, "close_time": 1760540399999, "quote_volume": 1575420.6142, "trades": 11791, "taker_buy_base": 310329.94, "taker_buy_quote": 758009.95436 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.438, "high": 2.455, "low": 2.276, "close": 2.333, "volume": 912026.84, "close_time": 1760543999999, "quote_volume": 2141704.0083, "trades": 18560, "taker_buy_base": 445882.59, "taker_buy_quote": 1046614.49296 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.333, "high": 2.453, "low": 2.279, "close": 2.417, "volume": 770150.96, "close_time": 1760547599999, "quote_volume": 1828754.30001, "trades": 13486, "taker_buy_base": 387026.66, "taker_buy_quote": 920753.26941 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.415, "high": 2.45, "low": 2.331, "close": 2.435, "volume": 581739.85, "close_time": 1760551199999, "quote_volume": 1390910.36079, "trades": 11379, "taker_buy_base": 299071.64, "taker_buy_quote": 716064.35215 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.437, "high": 2.538, "low": 2.407, "close": 2.482, "volume": 789811.46, "close_time": 1760554799999, "quote_volume": 1959970.26131, "trades": 17264, "taker_buy_base": 423149.38, "taker_buy_quote": 1050372.03958 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.484, "high": 2.547, "low": 2.404, "close": 2.436, "volume": 608303.68, "close_time": 1760558399999, "quote_volume": 1518717.9279, "trades": 9832, "taker_buy_base": 297380.86, "taker_buy_quote": 743034.94013 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.437, "high": 2.595, "low": 2.404, "close": 2.457, "volume": 601990.3, "close_time": 1760561999999, "quote_volume": 1493847.95014, "trades": 11573, "taker_buy_base": 306051.78, "taker_buy_quote": 760278.20095 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.454, "high": 2.599, "low": 2.451, "close": 2.573, "volume": 631420.93, "close_time": 1760565599999, "quote_volume": 1607829.19972, "trades": 14079, "taker_buy_base": 325158.48, "taker_buy_quote": 827784.61401 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.574, "high": 2.646, "low": 2.431, "close": 2.457, "volume": 574595.49, "close_time": 1760569199999, "quote_volume": 1463581.8526, "trades": 14396, "taker_buy_base": 291264.28, "taker_buy_quote": 743458.14045 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.458, "high": 2.505, "low": 2.317, "close": 2.33, "volume": 480034.36, "close_time": 1760572799999, "quote_volume": 1154566.44964, "trades": 9708, "taker_buy_base": 227367.47, "taker_buy_quote": 546849.44772 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.331, "high": 2.357, "low": 2.172, "close": 2.26, "volume": 914581.5, "close_time": 1760576399999, "quote_volume": 2056190.02574, "trades": 21647, "taker_buy_base": 403901.13, "taker_buy_quote": 909740.82013 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 2.26, "high": 2.384, "low": 2.241, "close": 2.371, "volume": 406042.05, "close_time": 1760579999999, "quote_volume": 936325.55406, "trades": 8217, "taker_buy_base": 187716.5, "taker_buy_quote": 433758.0481 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.374, "high": 2.442, "low": 2.34, "close": 2.424, "volume": 351474.34, "close_time": 1760583599999, "quote_volume": 842856.16181, "trades": 7940, "taker_buy_base": 174472.13, "taker_buy_quote": 418556.54162 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.425, "high": 2.499, "low": 2.404, "close": 2.476, "volume": 410913.98, "close_time": 1760587199999, "quote_volume": 1007492.80838, "trades": 10311, "taker_buy_base": 222127.84, "taker_buy_quote": 544797.99751 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.479, "high": 2.483, "low": 2.354, "close": 2.375, "volume": 468860.7, "close_time": 1760590799999, "quote_volume": 1132817.7746, "trades": 11444, "taker_buy_base": 232231.98, "taker_buy_quote": 561059.89494 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.373, "high": 2.393, "low": 2.342, "close": 2.371, "volume": 285118.03, "close_time": 1760594399999, "quote_volume": 675232.20556, "trades": 6362, "taker_buy_base": 139314.88, "taker_buy_quote": 330310.91695 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.372, "high": 2.46, "low": 2.33, "close": 2.429, "volume": 330827.13, "close_time": 1760597999999, "quote_volume": 790993.24245, "trades": 7814, "taker_buy_base": 178768.53, "taker_buy_quote": 428116.42548 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.429, "high": 2.45, "low": 2.317, "close": 2.359, "volume": 374733.48, "close_time": 1760601599999, "quote_volume": 886055.24268, "trades": 8830, "taker_buy_base": 185964.25, "taker_buy_quote": 439949.73731 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.358, "high": 2.361, "low": 2.259, "close": 2.304, "volume": 435430.32, "close_time": 1760605199999, "quote_volume": 1003612.09428, "trades": 8414, "taker_buy_base": 192553.43, "taker_buy_quote": 444127.87455 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.304, "high": 2.353, "low": 2.207, "close": 2.348, "volume": 614550.0, "close_time": 1760608799999, "quote_volume": 1403209.25701, "trades": 11828, "taker_buy_base": 302425.15, "taker_buy_quote": 692060.80675 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.347, "high": 2.446, "low": 2.343, "close": 2.4, "volume": 542410.47, "close_time": 1760612399999, "quote_volume": 1302550.104, "trades": 14245, "taker_buy_base": 281135.75, "taker_buy_quote": 675686.78498 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.4, "high": 2.445, "low": 2.376, "close": 2.408, "volume": 447187.34, "close_time": 1760615999999, "quote_volume": 1078083.80007, "trades": 10066, "taker_buy_base": 213309.89, "taker_buy_quote": 514690.74266 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.407, "high": 2.434, "low": 2.394, "close": 2.42, "volume": 304235.16, "close_time": 1760619599999, "quote_volume": 734024.92353, "trades": 9135, "taker_buy_base": 143109.33, "taker_buy_quote": 345516.87157 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.419, "high": 2.548, "low": 2.333, "close": 2.355, "volume": 895169.35, "close_time": 1760623199999, "quote_volume": 2175890.63699, "trades": 15912, "taker_buy_base": 443933.73, "taker_buy_quote": 1081338.28435 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.352, "high": 2.362, "low": 2.243, "close": 2.281, "volume": 544992.58, "close_time": 1760626799999, "quote_volume": 1250703.28101, "trades": 11052, "taker_buy_base": 266926.44, "taker_buy_quote": 612721.01413 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.281, "high": 2.311, "low": 2.257, "close": 2.287, "volume": 278999.31, "close_time": 1760630399999, "quote_volume": 636710.7394, "trades": 8636, "taker_buy_base": 136859.37, "taker_buy_quote": 312420.35007 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.286, "high": 2.288, "low": 2.18, "close": 2.251, "volume": 533435.15, "close_time": 1760633999999, "quote_volume": 1193018.89526, "trades": 9898, "taker_buy_base": 248264.13, "taker_buy_quote": 555543.96747 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.254, "high": 2.277, "low": 2.149, "close": 2.214, "volume": 326152.49, "close_time": 1760637599999, "quote_volume": 724050.43423, "trades": 7817, "taker_buy_base": 139893.64, "taker_buy_quote": 310937.37203 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.214, "high": 2.263, "low": 2.173, "close": 2.207, "volume": 200779.37, "close_time": 1760641199999, "quote_volume": 444033.48389, "trades": 4688, "taker_buy_base": 114897.99, "taker_buy_quote": 254171.50563 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.206, "high": 2.207, "low": 2.132, "close": 2.173, "volume": 279577.29, "close_time": 1760644799999, "quote_volume": 604042.30214, "trades": 7713, "taker_buy_base": 125445.29, "taker_buy_quote": 271360.44786 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.174, "high": 2.225, "low": 2.161, "close": 2.203, "volume": 199610.87, "close_time": 1760648399999, "quote_volume": 437442.43709, "trades": 5365, "taker_buy_base": 105895.91, "taker_buy_quote": 232060.60699 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.203, "high": 2.256, "low": 2.176, "close": 2.214, "volume": 143134.47, "close_time": 1760651999999, "quote_volume": 317221.11868, "trades": 3601, "taker_buy_base": 62075.31, "taker_buy_quote": 137574.31784 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.216, "high": 2.238, "low": 2.183, "close": 2.199, "volume": 100718.82, "close_time": 1760655599999, "quote_volume": 221908.05405, "trades": 2680, "taker_buy_base": 42787.6, "taker_buy_quote": 94227.91297 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.198, "high": 2.331, "low": 2.197, "close": 2.307, "volume": 310181.9, "close_time": 1760659199999, "quote_volume": 705914.57209, "trades": 7528, "taker_buy_base": 173773.97, "taker_buy_quote": 395960.35089 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.308, "high": 2.335, "low": 2.243, "close": 2.284, "volume": 314169.23, "close_time": 1760662799999, "quote_volume": 719296.47559, "trades": 8005, "taker_buy_base": 166688.37, "taker_buy_quote": 381854.39658 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.285, "high": 2.369, "low": 2.282, "close": 2.296, "volume": 290019.35, "close_time": 1760666399999, "quote_volume": 673846.66739, "trades": 7573, "taker_buy_base": 146501.79, "taker_buy_quote": 340745.7522 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.296, "high": 2.3, "low": 2.218, "close": 2.25, "volume": 229915.48, "close_time": 1760669999999, "quote_volume": 517598.69666, "trades": 5812, "taker_buy_base": 107704.52, "taker_buy_quote": 242464.53049 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.249, "high": 2.34, "low": 2.234, "close": 2.336, "volume": 211529.07, "close_time": 1760673599999, "quote_volume": 482058.52901, "trades": 4973, "taker_buy_base": 115301.49, "taker_buy_quote": 262743.33945 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.34, "high": 2.38, "low": 2.303, "close": 2.313, "volume": 329487.4, "close_time": 1760677199999, "quote_volume": 769530.571, "trades": 6565, "taker_buy_base": 159899.0, "taker_buy_quote": 373480.87166 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.313, "high": 2.369, "low": 2.254, "close": 2.264, "volume": 320888.56, "close_time": 1760680799999, "quote_volume": 741595.58887, "trades": 6885, "taker_buy_base": 173429.39, "taker_buy_quote": 400941.46836 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.267, "high": 2.279, "low": 2.158, "close": 2.166, "volume": 524713.05, "close_time": 1760684399999, "quote_volume": 1159415.54425, "trades": 10586, "taker_buy_base": 235246.1, "taker_buy_quote": 520725.32261 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.166, "high": 2.222, "low": 2.04, "close": 2.065, "volume": 918543.07, "close_time": 1760687999999, "quote_volume": 1955839.17571, "trades": 13859, "taker_buy_base": 439610.66, "taker_buy_quote": 939251.99115 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.066, "high": 2.082, "low": 1.946, "close": 1.975, "volume": 880736.11, "close_time": 1760691599999, "quote_volume": 1763997.96106, "trades": 14299, "taker_buy_base": 406579.19, "taker_buy_quote": 815050.43501 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.975, "high": 1.999, "low": 1.955, "close": 1.958, "volume": 487526.64, "close_time": 1760695199999, "quote_volume": 963218.50467, "trades": 6778, "taker_buy_base": 233200.03, "taker_buy_quote": 461010.09098 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.959, "high": 1.974, "low": 1.905, "close": 1.925, "volume": 629417.82, "close_time": 1760698799999, "quote_volume": 1220944.80816, "trades": 9872, "taker_buy_base": 280895.69, "taker_buy_quote": 545235.72999 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.923, "high": 2.027, "low": 1.917, "close": 1.989, "volume": 539852.13, "close_time": 1760702399999, "quote_volume": 1069347.42924, "trades": 8169, "taker_buy_base": 263540.99, "taker_buy_quote": 522292.14983 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.988, "high": 2.004, "low": 1.925, "close": 1.93, "volume": 338667.96, "close_time": 1760705999999, "quote_volume": 666165.46513, "trades": 5505, "taker_buy_base": 168970.82, "taker_buy_quote": 332713.70687 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.931, "high": 1.959, "low": 1.838, "close": 1.871, "volume": 716971.07, "close_time": 1760709599999, "quote_volume": 1364024.88275, "trades": 8584, "taker_buy_base": 343772.8, "taker_buy_quote": 654951.07373 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.871, "high": 1.879, "low": 1.769, "close": 1.786, "volume": 849023.28, "close_time": 1760713199999, "quote_volume": 1531825.47898, "trades": 11004, "taker_buy_base": 394993.08, "taker_buy_quote": 712526.57339 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.787, "high": 1.891, "low": 1.78, "close": 1.886, "volume": 605697.79, "close_time": 1760716799999, "quote_volume": 1108004.23588, "trades": 9863, "taker_buy_base": 301324.09, "taker_buy_quote": 551945.84781 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.886, "high": 1.952, "low": 1.857, "close": 1.873, "volume": 644902.29, "close_time": 1760720399999, "quote_volume": 1233007.01097, "trades": 8681, "taker_buy_base": 290237.56, "taker_buy_quote": 555545.26885 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.873, "high": 1.892, "low": 1.838, "close": 1.851, "volume": 298962.33, "close_time": 1760723999999, "quote_volume": 555801.6818, "trades": 5278, "taker_buy_base": 148291.25, "taker_buy_quote": 275815.98088 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.851, "high": 1.884, "low": 1.812, "close": 1.815, "volume": 338941.48, "close_time": 1760727599999, "quote_volume": 627917.48438, "trades": 4194, "taker_buy_base": 165705.19, "taker_buy_quote": 307403.53703 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.814, "high": 1.842, "low": 1.793, "close": 1.826, "volume": 282616.27, "close_time": 1760731199999, "quote_volume": 513878.65352, "trades": 3710, "taker_buy_base": 151463.21, "taker_buy_quote": 275525.6287 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.827, "high": 1.881, "low": 1.807, "close": 1.869, "volume": 200268.99, "close_time": 1760734799999, "quote_volume": 371224.26861, "trades": 3098, "taker_buy_base": 102352.47, "taker_buy_quote": 189663.24141 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.87, "high": 1.909, "low": 1.86, "close": 1.884, "volume": 182536.31, "close_time": 1760738399999, "quote_volume": 344038.55397, "trades": 2550, "taker_buy_base": 80042.76, "taker_buy_quote": 150946.77108 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.885, "high": 1.917, "low": 1.877, "close": 1.907, "volume": 198313.89, "close_time": 1760741999999, "quote_volume": 375913.44659, "trades": 3045, "taker_buy_base": 93895.22, "taker_buy_quote": 178144.66419 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.907, "high": 1.943, "low": 1.884, "close": 1.92, "volume": 220874.38, "close_time": 1760745599999, "quote_volume": 421316.16138, "trades": 3115, "taker_buy_base": 112783.54, "taker_buy_quote": 215363.19337 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.918, "high": 1.932, "low": 1.868, "close": 1.869, "volume": 240829.7, "close_time": 1760749199999, "quote_volume": 457048.57247, "trades": 3348, "taker_buy_base": 96935.2, "taker_buy_quote": 183920.40386 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.868, "high": 1.909, "low": 1.86, "close": 1.889, "volume": 205891.43, "close_time": 1760752799999, "quote_volume": 387281.57022, "trades": 3477, "taker_buy_base": 108385.27, "taker_buy_quote": 204128.46981 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.889, "high": 1.918, "low": 1.843, "close": 1.871, "volume": 264816.54, "close_time": 1760756399999, "quote_volume": 497425.00546, "trades": 4522, "taker_buy_base": 122109.92, "taker_buy_quote": 229070.15506 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.87, "high": 1.91, "low": 1.856, "close": 1.861, "volume": 228238.84, "close_time": 1760759999999, "quote_volume": 428856.87298, "trades": 4305, "taker_buy_base": 104419.37, "taker_buy_quote": 196273.20379 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.86, "high": 1.88, "low": 1.827, "close": 1.874, "volume": 298762.9, "close_time": 1760763599999, "quote_volume": 553374.96306, "trades": 5004, "taker_buy_base": 163572.58, "taker_buy_quote": 303091.79587 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.875, "high": 1.88, "low": 1.815, "close": 1.876, "volume": 253409.56, "close_time": 1760767199999, "quote_volume": 468933.41296, "trades": 4160, "taker_buy_base": 124157.34, "taker_buy_quote": 229802.48071 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.877, "high": 1.938, "low": 1.861, "close": 1.92, "volume": 295969.68, "close_time": 1760770799999, "quote_volume": 562248.00199, "trades": 5845, "taker_buy_base": 140478.19, "taker_buy_quote": 267070.87733 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.918, "high": 1.959, "low": 1.883, "close": 1.884, "volume": 372336.79, "close_time": 1760774399999, "quote_volume": 713144.73163, "trades": 6885, "taker_buy_base": 182011.57, "taker_buy_quote": 348933.46204 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.885, "high": 1.908, "low": 1.871, "close": 1.894, "volume": 237428.35, "close_time": 1760777999999, "quote_volume": 448560.39725, "trades": 4107, "taker_buy_base": 117051.5, "taker_buy_quote": 221201.7935 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.894, "high": 1.923, "low": 1.876, "close": 1.903, "volume": 225909.44, "close_time": 1760781599999, "quote_volume": 429118.61486, "trades": 4336, "taker_buy_base": 115683.62, "taker_buy_quote": 219802.79857 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.903, "high": 1.906, "low": 1.845, "close": 1.88, "volume": 260286.46, "close_time": 1760785199999, "quote_volume": 487097.79319, "trades": 4940, "taker_buy_base": 125778.33, "taker_buy_quote": 235497.12578 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.877, "high": 1.91, "low": 1.872, "close": 1.904, "volume": 193264.1, "close_time": 1760788799999, "quote_volume": 365921.41568, "trades": 3442, "taker_buy_base": 97819.52, "taker_buy_quote": 185189.91579 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.904, "high": 1.911, "low": 1.857, "close": 1.881, "volume": 286129.04, "close_time": 1760792399999, "quote_volume": 537879.5493, "trades": 4276, "taker_buy_base": 153040.01, "taker_buy_quote": 287603.79359 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.882, "high": 1.883, "low": 1.783, "close": 1.815, "volume": 499419.2, "close_time": 1760795999999, "quote_volume": 906855.2154, "trades": 7418, "taker_buy_base": 237029.35, "taker_buy_quote": 430427.62217 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.816, "high": 1.955, "low": 1.789, "close": 1.944, "volume": 671276.67, "close_time": 1760799599999, "quote_volume": 1265892.40116, "trades": 7601, "taker_buy_base": 319113.98, "taker_buy_quote": 601200.82288 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.947, "high": 1.958, "low": 1.843, "close": 1.851, "volume": 520978.38, "close_time": 1760803199999, "quote_volume": 990060.29704, "trades": 8867, "taker_buy_base": 262677.34, "taker_buy_quote": 499260.74941 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.851, "high": 1.854, "low": 1.792, "close": 1.821, "volume": 415380.17, "close_time": 1760806799999, "quote_volume": 752303.12528, "trades": 6267, "taker_buy_base": 212404.32, "taker_buy_quote": 384697.93629 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.82, "high": 1.885, "low": 1.806, "close": 1.88, "volume": 219335.34, "close_time": 1760810399999, "quote_volume": 404908.26518, "trades": 3738, "taker_buy_base": 116790.7, "taker_buy_quote": 215520.34208 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.88, "high": 1.89, "low": 1.838, "close": 1.852, "volume": 201054.76, "close_time": 1760813999999, "quote_volume": 373964.92501, "trades": 3249, "taker_buy_base": 82115.13, "taker_buy_quote": 152647.29561 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.852, "high": 1.858, "low": 1.828, "close": 1.829, "volume": 140867.28, "close_time": 1760817599999, "quote_volume": 259146.16226, "trades": 2395, "taker_buy_base": 67946.6, "taker_buy_quote": 125023.03355 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.83, "high": 1.863, "low": 1.82, "close": 1.827, "volume": 154139.76, "close_time": 1760821199999, "quote_volume": 283831.55641, "trades": 3096, "taker_buy_base": 78271.77, "taker_buy_quote": 144186.37011 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.826, "high": 1.845, "low": 1.801, "close": 1.836, "volume": 164988.54, "close_time": 1760824799999, "quote_volume": 300540.45243, "trades": 2987, "taker_buy_base": 80537.53, "taker_buy_quote": 146742.39361 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.837, "high": 1.848, "low": 1.817, "close": 1.835, "volume": 157002.53, "close_time": 1760828399999, "quote_volume": 287834.76232, "trades": 2502, "taker_buy_base": 76456.99, "taker_buy_quote": 140275.96828 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.836, "high": 1.868, "low": 1.827, "close": 1.846, "volume": 119949.95, "close_time": 1760831999999, "quote_volume": 221648.66832, "trades": 2334, "taker_buy_base": 53992.39, "taker_buy_quote": 99813.54024 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.845, "high": 1.845, "low": 1.797, "close": 1.835, "volume": 195858.12, "close_time": 1760835599999, "quote_volume": 355172.56542, "trades": 3164, "taker_buy_base": 100424.82, "taker_buy_quote": 182234.29242 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.835, "high": 1.877, "low": 1.826, "close": 1.852, "volume": 176979.61, "close_time": 1760839199999, "quote_volume": 327526.42474, "trades": 3101, "taker_buy_base": 80658.88, "taker_buy_quote": 149310.94179 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.852, "high": 1.866, "low": 1.812, "close": 1.814, "volume": 111268.73, "close_time": 1760842799999, "quote_volume": 204755.54622, "trades": 2479, "taker_buy_base": 46241.61, "taker_buy_quote": 85030.20779 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.812, "high": 1.872, "low": 1.802, "close": 1.85, "volume": 263076.02, "close_time": 1760846399999, "quote_volume": 485034.16896, "trades": 3821, "taker_buy_base": 126655.13, "taker_buy_quote": 233537.47725 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.85, "high": 1.851, "low": 1.808, "close": 1.812, "volume": 177238.41, "close_time": 1760849999999, "quote_volume": 323787.88823, "trades": 3044, "taker_buy_base": 85231.65, "taker_buy_quote": 155743.90211 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.814, "high": 1.837, "low": 1.791, "close": 1.829, "volume": 262687.56, "close_time": 1760853599999, "quote_volume": 477704.52732, "trades": 3812, "taker_buy_base": 140358.07, "taker_buy_quote": 255303.48524 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.828, "high": 1.843, "low": 1.804, "close": 1.819, "volume": 162934.63, "close_time": 1760857199999, "quote_volume": 296897.56164, "trades": 3325, "taker_buy_base": 74373.49, "taker_buy_quote": 135504.59102 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.818, "high": 1.832, "low": 1.794, "close": 1.827, "volume": 148184.72, "close_time": 1760860799999, "quote_volume": 268975.98041, "trades": 3035, "taker_buy_base": 68037.99, "taker_buy_quote": 123446.12594 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.828, "high": 1.84, "low": 1.777, "close": 1.822, "volume": 285235.46, "close_time": 1760864399999, "quote_volume": 517188.38512, "trades": 4877, "taker_buy_base": 145173.9, "taker_buy_quote": 262994.04437 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.822, "high": 1.843, "low": 1.75, "close": 1.819, "volume": 556576.0, "close_time": 1760867999999, "quote_volume": 1000385.16232, "trades": 7349, "taker_buy_base": 252613.91, "taker_buy_quote": 454376.01273 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.82, "high": 1.85, "low": 1.8, "close": 1.842, "volume": 255282.74, "close_time": 1760871599999, "quote_volume": 466910.08928, "trades": 4926, "taker_buy_base": 119628.3, "taker_buy_quote": 218995.46925 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.841, "high": 1.866, "low": 1.802, "close": 1.819, "volume": 293407.85, "close_time": 1760875199999, "quote_volume": 537256.21896, "trades": 4432, "taker_buy_base": 155966.83, "taker_buy_quote": 285335.27333 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.819, "high": 1.828, "low": 1.796, "close": 1.828, "volume": 165724.29, "close_time": 1760878799999, "quote_volume": 300217.28339, "trades": 3075, "taker_buy_base": 83896.47, "taker_buy_quote": 152032.98862 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.829, "high": 1.86, "low": 1.811, "close": 1.855, "volume": 218326.02, "close_time": 1760882399999, "quote_volume": 401015.99151, "trades": 3570, "taker_buy_base": 82992.96, "taker_buy_quote": 152463.62996 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.857, "high": 1.885, "low": 1.835, "close": 1.866, "volume": 277343.57, "close_time": 1760885999999, "quote_volume": 516585.97786, "trades": 5242, "taker_buy_base": 133121.84, "taker_buy_quote": 248339.58735 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.866, "high": 1.875, "low": 1.838, "close": 1.841, "volume": 154745.05, "close_time": 1760889599999, "quote_volume": 287098.80507, "trades": 2780, "taker_buy_base": 72074.49, "taker_buy_quote": 133747.22043 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.841, "high": 1.851, "low": 1.81, "close": 1.838, "volume": 199806.25, "close_time": 1760893199999, "quote_volume": 366631.68869, "trades": 3059, "taker_buy_base": 105157.17, "taker_buy_quote": 193013.8473 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.836, "high": 1.855, "low": 1.828, "close": 1.839, "volume": 139291.09, "close_time": 1760896799999, "quote_volume": 256451.80464, "trades": 3008, "taker_buy_base": 82382.99, "taker_buy_quote": 151750.68406 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.838, "high": 1.858, "low": 1.837, "close": 1.853, "volume": 142821.95, "close_time": 1760900399999, "quote_volume": 264218.51737, "trades": 2817, "taker_buy_base": 68846.83, "taker_buy_quote": 127384.95751 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.854, "high": 1.943, "low": 1.854, "close": 1.915, "volume": 492957.4, "close_time": 1760903999999, "quote_volume": 935708.43987, "trades": 6201, "taker_buy_base": 273887.01, "taker_buy_quote": 519580.90676 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.915, "high": 1.928, "low": 1.896, "close": 1.912, "volume": 160265.62, "close_time": 1760907599999, "quote_volume": 306230.00848, "trades": 2403, "taker_buy_base": 79169.46, "taker_buy_quote": 151233.49263 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.911, "high": 1.916, "low": 1.859, "close": 1.869, "volume": 202885.11, "close_time": 1760911199999, "quote_volume": 382350.56731, "trades": 2314, "taker_buy_base": 93201.93, "taker_buy_quote": 175820.68966 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.868, "high": 1.918, "low": 1.853, "close": 1.898, "volume": 214134.33, "close_time": 1760914799999, "quote_volume": 404281.76783, "trades": 3901, "taker_buy_base": 138755.57, "taker_buy_quote": 261912.4186 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.897, "high": 1.926, "low": 1.88, "close": 1.917, "volume": 171631.87, "close_time": 1760918399999, "quote_volume": 326901.27266, "trades": 3219, "taker_buy_base": 93218.9, "taker_buy_quote": 177724.01941 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.918, "high": 1.955, "low": 1.864, "close": 1.872, "volume": 297998.55, "close_time": 1760921999999, "quote_volume": 568687.84734, "trades": 6415, "taker_buy_base": 136975.46, "taker_buy_quote": 261511.22058 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.872, "high": 1.911, "low": 1.85, "close": 1.853, "volume": 144878.22, "close_time": 1760925599999, "quote_volume": 272209.7711, "trades": 3108, "taker_buy_base": 74194.43, "taker_buy_quote": 139617.48864 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.854, "high": 1.857, "low": 1.821, "close": 1.841, "volume": 149725.93, "close_time": 1760929199999, "quote_volume": 275715.37584, "trades": 2904, "taker_buy_base": 72971.83, "taker_buy_quote": 134459.11108 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.841, "high": 1.989, "low": 1.828, "close": 1.978, "volume": 577362.63, "close_time": 1760932799999, "quote_volume": 1106383.70451, "trades": 8890, "taker_buy_base": 281292.09, "taker_buy_quote": 537268.80063 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.977, "high": 1.994, "low": 1.946, "close": 1.949, "volume": 295238.38, "close_time": 1760936399999, "quote_volume": 580492.98652, "trades": 6193, "taker_buy_base": 133705.29, "taker_buy_quote": 263207.31292 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.949, "high": 1.952, "low": 1.92, "close": 1.925, "volume": 151531.73, "close_time": 1760939999999, "quote_volume": 293403.52078, "trades": 3747, "taker_buy_base": 76507.19, "taker_buy_quote": 148160.1781 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.925, "high": 1.978, "low": 1.925, "close": 1.965, "volume": 198938.16, "close_time": 1760943599999, "quote_volume": 389384.54913, "trades": 3898, "taker_buy_base": 99165.34, "taker_buy_quote": 194158.68469 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.964, "high": 1.977, "low": 1.927, "close": 1.927, "volume": 131498.14, "close_time": 1760947199999, "quote_volume": 255856.44062, "trades": 2905, "taker_buy_base": 59589.62, "taker_buy_quote": 115991.1071 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.927, "high": 1.95, "low": 1.915, "close": 1.939, "volume": 129323.26, "close_time": 1760950799999, "quote_volume": 250034.80569, "trades": 3109, "taker_buy_base": 67349.56, "taker_buy_quote": 130228.80538 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.939, "high": 1.958, "low": 1.927, "close": 1.947, "volume": 120177.2, "close_time": 1760954399999, "quote_volume": 233352.63036, "trades": 2743, "taker_buy_base": 52982.71, "taker_buy_quote": 102933.95688 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.946, "high": 1.953, "low": 1.932, "close": 1.933, "volume": 175905.11, "close_time": 1760957999999, "quote_volume": 340923.93808, "trades": 2741, "taker_buy_base": 72703.97, "taker_buy_quote": 141043.9095 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.934, "high": 1.946, "low": 1.871, "close": 1.931, "volume": 407035.99, "close_time": 1760961599999, "quote_volume": 779530.58996, "trades": 4932, "taker_buy_base": 149186.23, "taker_buy_quote": 285131.49981 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.929, "high": 2.089, "low": 1.916, "close": 1.981, "volume": 566134.62, "close_time": 1760965199999, "quote_volume": 1140118.74133, "trades": 9029, "taker_buy_base": 287604.4, "taker_buy_quote": 579559.90148 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.982, "high": 2.018, "low": 1.95, "close": 2.001, "volume": 260694.78, "close_time": 1760968799999, "quote_volume": 516013.36937, "trades": 5372, "taker_buy_base": 132511.76, "taker_buy_quote": 262231.04206 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.0, "high": 2.125, "low": 1.997, "close": 2.05, "volume": 665391.27, "close_time": 1760972399999, "quote_volume": 1371817.3174, "trades": 9829, "taker_buy_base": 338128.12, "taker_buy_quote": 697111.07043 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.05, "high": 2.09, "low": 1.986, "close": 1.988, "volume": 270331.33, "close_time": 1760975999999, "quote_volume": 552587.02852, "trades": 5676, "taker_buy_base": 123835.7, "taker_buy_quote": 253397.01465 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.987, "high": 1.987, "low": 1.891, "close": 1.893, "volume": 257978.93, "close_time": 1760979599999, "quote_volume": 501373.04531, "trades": 4377, "taker_buy_base": 114139.18, "taker_buy_quote": 222329.61854 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.894, "high": 1.917, "low": 1.852, "close": 1.89, "volume": 342625.03, "close_time": 1760983199999, "quote_volume": 644753.64591, "trades": 4931, "taker_buy_base": 157658.02, "taker_buy_quote": 296612.19228 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.891, "high": 1.907, "low": 1.873, "close": 1.894, "volume": 159213.26, "close_time": 1760986799999, "quote_volume": 301259.06658, "trades": 2552, "taker_buy_base": 75697.45, "taker_buy_quote": 143280.83566 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.896, "high": 1.902, "low": 1.847, "close": 1.857, "volume": 286270.53, "close_time": 1760990399999, "quote_volume": 534873.24441, "trades": 4241, "taker_buy_base": 139629.03, "taker_buy_quote": 260741.76742 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.857, "high": 1.865, "low": 1.841, "close": 1.85, "volume": 157107.72, "close_time": 1760993999999, "quote_volume": 290603.02705, "trades": 2374, "taker_buy_base": 93307.69, "taker_buy_quote": 172627.86792 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.852, "high": 1.87, "low": 1.844, "close": 1.865, "volume": 90041.76, "close_time": 1760997599999, "quote_volume": 167271.34495, "trades": 1326, "taker_buy_base": 50181.43, "taker_buy_quote": 93295.39128 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.865, "high": 1.869, "low": 1.818, "close": 1.83, "volume": 178150.7, "close_time": 1761001199999, "quote_volume": 327143.66254, "trades": 2772, "taker_buy_base": 79156.04, "taker_buy_quote": 145517.91313 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.829, "high": 1.841, "low": 1.814, "close": 1.839, "volume": 96529.24, "close_time": 1761004799999, "quote_volume": 176306.35633, "trades": 1509, "taker_buy_base": 47265.75, "taker_buy_quote": 86297.70929 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.838, "high": 1.838, "low": 1.817, "close": 1.82, "volume": 112905.85, "close_time": 1761008399999, "quote_volume": 205984.28567, "trades": 1871, "taker_buy_base": 52336.52, "taker_buy_quote": 95479.71955 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.82, "high": 1.82, "low": 1.799, "close": 1.808, "volume": 97014.94, "close_time": 1761011999999, "quote_volume": 175542.54067, "trades": 1448, "taker_buy_base": 39430.38, "taker_buy_quote": 71371.60463 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.808, "high": 1.815, "low": 1.781, "close": 1.786, "volume": 131351.81, "close_time": 1761015599999, "quote_volume": 236304.10474, "trades": 1692, "taker_buy_base": 46145.61, "taker_buy_quote": 83163.3743 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.786, "high": 1.789, "low": 1.7, "close": 1.709, "volume": 447793.4, "close_time": 1761019199999, "quote_volume": 777814.50336, "trades": 5172, "taker_buy_base": 242918.6, "taker_buy_quote": 421762.82203 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.708, "high": 1.765, "low": 1.688, "close": 1.714, "volume": 372470.84, "close_time": 1761022799999, "quote_volume": 643039.81632, "trades": 4508, "taker_buy_base": 164222.69, "taker_buy_quote": 283496.39273 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.713, "high": 1.738, "low": 1.707, "close": 1.734, "volume": 141212.68, "close_time": 1761026399999, "quote_volume": 243450.30844, "trades": 1937, "taker_buy_base": 83418.91, "taker_buy_quote": 143827.22998 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.734, "high": 1.735, "low": 1.698, "close": 1.704, "volume": 193862.48, "close_time": 1761029999999, "quote_volume": 332683.07264, "trades": 2991, "taker_buy_base": 81106.54, "taker_buy_quote": 139095.25838 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.704, "high": 1.708, "low": 1.674, "close": 1.688, "volume": 294633.78, "close_time": 1761033599999, "quote_volume": 497306.36599, "trades": 3896, "taker_buy_base": 131495.52, "taker_buy_quote": 222017.985 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.689, "high": 1.705, "low": 1.677, "close": 1.694, "volume": 122459.22, "close_time": 1761037199999, "quote_volume": 206885.08224, "trades": 2585, "taker_buy_base": 65369.47, "taker_buy_quote": 110479.86302 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.694, "high": 1.701, "low": 1.681, "close": 1.694, "volume": 102839.64, "close_time": 1761040799999, "quote_volume": 174074.00302, "trades": 1767, "taker_buy_base": 41507.62, "taker_buy_quote": 70248.8821 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.693, "high": 1.735, "low": 1.69, "close": 1.721, "volume": 246791.74, "close_time": 1761044399999, "quote_volume": 422588.81452, "trades": 3594, "taker_buy_base": 136603.69, "taker_buy_quote": 234174.55635 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.72, "high": 1.73, "low": 1.702, "close": 1.704, "volume": 123862.1, "close_time": 1761047999999, "quote_volume": 212279.48215, "trades": 2131, "taker_buy_base": 53582.04, "taker_buy_quote": 91794.66459 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.705, "high": 1.711, "low": 1.684, "close": 1.7, "volume": 282484.86, "close_time": 1761051599999, "quote_volume": 478893.98438, "trades": 4562, "taker_buy_base": 150226.65, "taker_buy_quote": 254763.10396 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.699, "high": 1.73, "low": 1.691, "close": 1.705, "volume": 260008.88, "close_time": 1761055199999, "quote_volume": 445054.09387, "trades": 5260, "taker_buy_base": 133097.81, "taker_buy_quote": 227997.24872 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.705, "high": 1.781, "low": 1.701, "close": 1.778, "volume": 425348.98, "close_time": 1761058799999, "quote_volume": 740101.04312, "trades": 6883, "taker_buy_base": 221080.37, "taker_buy_quote": 385793.59721 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.779, "high": 1.818, "low": 1.769, "close": 1.795, "volume": 422179.37, "close_time": 1761062399999, "quote_volume": 759764.56585, "trades": 6120, "taker_buy_base": 209616.07, "taker_buy_quote": 377380.19852 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.794, "high": 1.807, "low": 1.761, "close": 1.765, "volume": 254447.58, "close_time": 1761065999999, "quote_volume": 454767.45026, "trades": 4523, "taker_buy_base": 120682.59, "taker_buy_quote": 215674.2691 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.764, "high": 1.778, "low": 1.736, "close": 1.752, "volume": 235589.66, "close_time": 1761069599999, "quote_volume": 414062.23771, "trades": 3568, "taker_buy_base": 121032.31, "taker_buy_quote": 212941.20914 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.752, "high": 1.76, "low": 1.734, "close": 1.737, "volume": 150615.71, "close_time": 1761073199999, "quote_volume": 263099.7355, "trades": 2662, "taker_buy_base": 70045.66, "taker_buy_quote": 122367.88722 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.737, "high": 1.747, "low": 1.727, "close": 1.732, "volume": 112039.64, "close_time": 1761076799999, "quote_volume": 194573.01267, "trades": 1603, "taker_buy_base": 60067.5, "taker_buy_quote": 104380.35232 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.732, "high": 1.739, "low": 1.695, "close": 1.7, "volume": 163777.11, "close_time": 1761080399999, "quote_volume": 280219.62705, "trades": 2241, "taker_buy_base": 76273.04, "taker_buy_quote": 130533.83327 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.701, "high": 1.707, "low": 1.66, "close": 1.674, "volume": 208208.66, "close_time": 1761083999999, "quote_volume": 349387.06756, "trades": 2514, "taker_buy_base": 87953.07, "taker_buy_quote": 147720.75103 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.674, "high": 1.683, "low": 1.62, "close": 1.639, "volume": 255401.02, "close_time": 1761087599999, "quote_volume": 421982.39649, "trades": 2891, "taker_buy_base": 103381.67, "taker_buy_quote": 170683.68514 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.639, "high": 1.639, "low": 1.579, "close": 1.593, "volume": 230347.83, "close_time": 1761091199999, "quote_volume": 369949.4764, "trades": 2947, "taker_buy_base": 98284.98, "taker_buy_quote": 157768.95916 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.592, "high": 1.598, "low": 1.506, "close": 1.51, "volume": 360802.01, "close_time": 1761094799999, "quote_volume": 557145.15719, "trades": 2944, "taker_buy_base": 159322.62, "taker_buy_quote": 245667.56695 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.511, "high": 1.523, "low": 1.491, "close": 1.509, "volume": 249251.35, "close_time": 1761098399999, "quote_volume": 375342.99406, "trades": 2679, "taker_buy_base": 126594.88, "taker_buy_quote": 190694.72767 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.51, "high": 1.571, "low": 1.504, "close": 1.544, "volume": 223858.24, "close_time": 1761101999999, "quote_volume": 342668.50098, "trades": 2213, "taker_buy_base": 131638.22, "taker_buy_quote": 201801.13078 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.543, "high": 1.56, "low": 1.534, "close": 1.542, "volume": 168624.3, "close_time": 1761105599999, "quote_volume": 261196.35019, "trades": 1679, "taker_buy_base": 77125.87, "taker_buy_quote": 119584.34519 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.543, "high": 1.564, "low": 1.536, "close": 1.559, "volume": 155638.38, "close_time": 1761109199999, "quote_volume": 241394.91147, "trades": 1380, "taker_buy_base": 85274.66, "taker_buy_quote": 132276.02871 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.557, "high": 1.576, "low": 1.538, "close": 1.575, "volume": 173735.64, "close_time": 1761112799999, "quote_volume": 270524.86666, "trades": 1596, "taker_buy_base": 80423.24, "taker_buy_quote": 125407.23184 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.576, "high": 1.62, "low": 1.576, "close": 1.608, "volume": 292164.03, "close_time": 1761116399999, "quote_volume": 468014.08367, "trades": 2981, "taker_buy_base": 148556.15, "taker_buy_quote": 237959.15514 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.607, "high": 1.613, "low": 1.57, "close": 1.573, "volume": 200362.3, "close_time": 1761119999999, "quote_volume": 317663.46262, "trades": 2288, "taker_buy_base": 101306.68, "taker_buy_quote": 160414.57321 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.572, "high": 1.577, "low": 1.552, "close": 1.56, "volume": 143102.8, "close_time": 1761123599999, "quote_volume": 223597.22797, "trades": 2092, "taker_buy_base": 71319.42, "taker_buy_quote": 111480.36538 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.56, "high": 1.571, "low": 1.53, "close": 1.532, "volume": 298376.54, "close_time": 1761127199999, "quote_volume": 461219.62582, "trades": 2588, "taker_buy_base": 125185.57, "taker_buy_quote": 193516.71104 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.532, "high": 1.55, "low": 1.518, "close": 1.527, "volume": 130161.51, "close_time": 1761130799999, "quote_volume": 199489.68171, "trades": 1661, "taker_buy_base": 67833.82, "taker_buy_quote": 104026.89346 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.528, "high": 1.557, "low": 1.525, "close": 1.54, "volume": 226118.64, "close_time": 1761134399999, "quote_volume": 349007.60125, "trades": 3233, "taker_buy_base": 109548.81, "taker_buy_quote": 169106.85141 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.539, "high": 1.561, "low": 1.539, "close": 1.556, "volume": 153602.59, "close_time": 1761137999999, "quote_volume": 238286.59019, "trades": 2558, "taker_buy_base": 100012.23, "taker_buy_quote": 155161.1341 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.555, "high": 1.564, "low": 1.52, "close": 1.548, "volume": 153860.2, "close_time": 1761141599999, "quote_volume": 237079.80984, "trades": 2325, "taker_buy_base": 71846.65, "taker_buy_quote": 110792.61157 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.548, "high": 1.555, "low": 1.522, "close": 1.555, "volume": 166479.01, "close_time": 1761145199999, "quote_volume": 256161.77124, "trades": 2508, "taker_buy_base": 92000.93, "taker_buy_quote": 141649.65883 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.555, "high": 1.572, "low": 1.503, "close": 1.515, "volume": 320303.03, "close_time": 1761148799999, "quote_volume": 487897.05395, "trades": 4038, "taker_buy_base": 142030.63, "taker_buy_quote": 216308.05083 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.515, "high": 1.539, "low": 1.495, "close": 1.513, "volume": 384348.18, "close_time": 1761152399999, "quote_volume": 582835.98869, "trades": 3953, "taker_buy_base": 181381.67, "taker_buy_quote": 275016.64867 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.514, "high": 1.517, "low": 1.488, "close": 1.492, "volume": 164177.4, "close_time": 1761155999999, "quote_volume": 246146.06656, "trades": 1813, "taker_buy_base": 83543.69, "taker_buy_quote": 125230.83018 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.492, "high": 1.506, "low": 1.462, "close": 1.475, "volume": 253990.45, "close_time": 1761159599999, "quote_volume": 374901.56251, "trades": 2437, "taker_buy_base": 119635.49, "taker_buy_quote": 176582.35574 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.475, "high": 1.505, "low": 1.474, "close": 1.486, "volume": 99892.06, "close_time": 1761163199999, "quote_volume": 148611.42169, "trades": 1312, "taker_buy_base": 51572.0, "taker_buy_quote": 76742.30133 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.485, "high": 1.493, "low": 1.473, "close": 1.476, "volume": 91691.0, "close_time": 1761166799999, "quote_volume": 136038.12284, "trades": 937, "taker_buy_base": 48877.05, "taker_buy_quote": 72491.45936 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.475, "high": 1.488, "low": 1.457, "close": 1.476, "volume": 190856.94, "close_time": 1761170399999, "quote_volume": 280767.41093, "trades": 1545, "taker_buy_base": 95247.94, "taker_buy_quote": 140070.79331 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.475, "high": 1.478, "low": 1.464, "close": 1.47, "volume": 70780.31, "close_time": 1761173999999, "quote_volume": 104125.36105, "trades": 893, "taker_buy_base": 32474.37, "taker_buy_quote": 47751.45277 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.471, "high": 1.493, "low": 1.467, "close": 1.489, "volume": 89941.35, "close_time": 1761177599999, "quote_volume": 133008.63273, "trades": 956, "taker_buy_base": 36695.92, "taker_buy_quote": 54301.70883 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.489, "high": 1.51, "low": 1.475, "close": 1.505, "volume": 71420.25, "close_time": 1761181199999, "quote_volume": 106305.30923, "trades": 908, "taker_buy_base": 39782.56, "taker_buy_quote": 59218.42158 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.505, "high": 1.535, "low": 1.503, "close": 1.517, "volume": 88910.4, "close_time": 1761184799999, "quote_volume": 134975.24896, "trades": 985, "taker_buy_base": 44653.9, "taker_buy_quote": 67765.98648 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.517, "high": 1.536, "low": 1.517, "close": 1.524, "volume": 74575.9, "close_time": 1761188399999, "quote_volume": 113894.66303, "trades": 1025, "taker_buy_base": 33430.28, "taker_buy_quote": 51067.11262 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.525, "high": 1.551, "low": 1.521, "close": 1.542, "volume": 99896.5, "close_time": 1761191999999, "quote_volume": 153901.71516, "trades": 1109, "taker_buy_base": 53717.16, "taker_buy_quote": 82746.72141 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.542, "high": 1.542, "low": 1.517, "close": 1.524, "volume": 61099.92, "close_time": 1761195599999, "quote_volume": 93317.70581, "trades": 855, "taker_buy_base": 28615.68, "taker_buy_quote": 43679.25028 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.524, "high": 1.542, "low": 1.519, "close": 1.53, "volume": 105058.45, "close_time": 1761199199999, "quote_volume": 160355.35509, "trades": 1163, "taker_buy_base": 58788.44, "taker_buy_quote": 89737.83683 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.531, "high": 1.548, "low": 1.52, "close": 1.527, "volume": 184049.73, "close_time": 1761202799999, "quote_volume": 281765.63542, "trades": 2088, "taker_buy_base": 90342.56, "taker_buy_quote": 138309.74019 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.526, "high": 1.538, "low": 1.513, "close": 1.517, "volume": 108079.96, "close_time": 1761206399999, "quote_volume": 164354.64279, "trades": 1941, "taker_buy_base": 53604.58, "taker_buy_quote": 81561.02463 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.518, "high": 1.521, "low": 1.498, "close": 1.501, "volume": 112444.64, "close_time": 1761209999999, "quote_volume": 169637.77798, "trades": 1404, "taker_buy_base": 37659.42, "taker_buy_quote": 56825.29364 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.501, "high": 1.53, "low": 1.495, "close": 1.52, "volume": 379611.28, "close_time": 1761213599999, "quote_volume": 576211.81658, "trades": 3636, "taker_buy_base": 182051.08, "taker_buy_quote": 276556.72355 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.52, "high": 1.569, "low": 1.52, "close": 1.551, "volume": 206107.62, "close_time": 1761217199999, "quote_volume": 317460.03215, "trades": 2869, "taker_buy_base": 108947.79, "taker_buy_quote": 167976.56818 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.549, "high": 1.568, "low": 1.541, "close": 1.554, "volume": 277918.88, "close_time": 1761220799999, "quote_volume": 432738.24838, "trades": 3427, "taker_buy_base": 150281.97, "taker_buy_quote": 234115.65475 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.554, "high": 1.558, "low": 1.537, "close": 1.555, "volume": 201091.16, "close_time": 1761224399999, "quote_volume": 310995.38961, "trades": 2884, "taker_buy_base": 91153.77, "taker_buy_quote": 140989.09252 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.555, "high": 1.565, "low": 1.53, "close": 1.564, "volume": 130747.69, "close_time": 1761227999999, "quote_volume": 201959.11631, "trades": 1715, "taker_buy_base": 60200.94, "taker_buy_quote": 93069.98137 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.565, "high": 1.57, "low": 1.537, "close": 1.548, "volume": 125259.19, "close_time": 1761231599999, "quote_volume": 194452.37837, "trades": 1688, "taker_buy_base": 62321.12, "taker_buy_quote": 96772.25488 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.547, "high": 1.569, "low": 1.536, "close": 1.548, "volume": 213772.62, "close_time": 1761235199999, "quote_volume": 332214.14535, "trades": 2093, "taker_buy_base": 107288.79, "taker_buy_quote": 166855.41042 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.548, "high": 1.566, "low": 1.528, "close": 1.56, "volume": 186671.28, "close_time": 1761238799999, "quote_volume": 287913.79139, "trades": 1872, "taker_buy_base": 95847.82, "taker_buy_quote": 148028.62057 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.56, "high": 1.603, "low": 1.545, "close": 1.588, "volume": 210765.4, "close_time": 1761242399999, "quote_volume": 332335.03246, "trades": 2359, "taker_buy_base": 113511.87, "taker_buy_quote": 178642.10375 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.589, "high": 1.604, "low": 1.562, "close": 1.563, "volume": 148778.19, "close_time": 1761245999999, "quote_volume": 235589.13155, "trades": 1928, "taker_buy_base": 66214.31, "taker_buy_quote": 104953.59362 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.563, "high": 1.579, "low": 1.561, "close": 1.577, "volume": 41714.75, "close_time": 1761249599999, "quote_volume": 65453.75294, "trades": 841, "taker_buy_base": 23122.41, "taker_buy_quote": 36294.29693 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.578, "high": 1.58, "low": 1.554, "close": 1.559, "volume": 72642.07, "close_time": 1761253199999, "quote_volume": 113843.94859, "trades": 875, "taker_buy_base": 35427.42, "taker_buy_quote": 55497.1419 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.557, "high": 1.567, "low": 1.553, "close": 1.557, "volume": 36200.68, "close_time": 1761256799999, "quote_volume": 56441.61988, "trades": 559, "taker_buy_base": 20401.48, "taker_buy_quote": 31818.66187 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.558, "high": 1.591, "low": 1.55, "close": 1.579, "volume": 88746.28, "close_time": 1761260399999, "quote_volume": 139705.5563, "trades": 1089, "taker_buy_base": 49429.98, "taker_buy_quote": 77887.81927 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.578, "high": 1.597, "low": 1.572, "close": 1.596, "volume": 54014.53, "close_time": 1761263999999, "quote_volume": 85730.46647, "trades": 690, "taker_buy_base": 32314.43, "taker_buy_quote": 51324.42079 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.595, "high": 1.604, "low": 1.571, "close": 1.6, "volume": 109124.54, "close_time": 1761267599999, "quote_volume": 173175.50311, "trades": 1396, "taker_buy_base": 51371.05, "taker_buy_quote": 81673.69533 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.601, "high": 1.621, "low": 1.588, "close": 1.6, "volume": 103522.69, "close_time": 1761271199999, "quote_volume": 165986.33246, "trades": 1260, "taker_buy_base": 52779.67, "taker_buy_quote": 84679.72813 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.599, "high": 1.599, "low": 1.579, "close": 1.588, "volume": 77650.83, "close_time": 1761274799999, "quote_volume": 123293.70147, "trades": 920, "taker_buy_base": 36763.69, "taker_buy_quote": 58388.49887 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.587, "high": 1.599, "low": 1.576, "close": 1.598, "volume": 82292.85, "close_time": 1761278399999, "quote_volume": 130604.95938, "trades": 1039, "taker_buy_base": 40442.8, "taker_buy_quote": 64218.95982 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.599, "high": 1.638, "low": 1.594, "close": 1.629, "volume": 184384.82, "close_time": 1761281999999, "quote_volume": 298446.31226, "trades": 2387, "taker_buy_base": 87994.8, "taker_buy_quote": 142405.61228 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.629, "high": 1.631, "low": 1.604, "close": 1.606, "volume": 123097.36, "close_time": 1761285599999, "quote_volume": 199603.15677, "trades": 2432, "taker_buy_base": 53286.34, "taker_buy_quote": 86435.32049 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.607, "high": 1.626, "low": 1.601, "close": 1.607, "volume": 125282.31, "close_time": 1761289199999, "quote_volume": 201601.25784, "trades": 2400, "taker_buy_base": 64633.63, "taker_buy_quote": 104052.21138 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.608, "high": 1.611, "low": 1.588, "close": 1.594, "volume": 134122.22, "close_time": 1761292799999, "quote_volume": 214792.73439, "trades": 2262, "taker_buy_base": 65856.08, "taker_buy_quote": 105479.91741 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.593, "high": 1.61, "low": 1.584, "close": 1.602, "volume": 100381.92, "close_time": 1761296399999, "quote_volume": 160518.2624, "trades": 1548, "taker_buy_base": 52355.31, "taker_buy_quote": 83774.02471 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.602, "high": 1.602, "low": 1.578, "close": 1.599, "volume": 233893.1, "close_time": 1761299999999, "quote_volume": 372092.45426, "trades": 3647, "taker_buy_base": 126591.2, "taker_buy_quote": 201508.18022 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.599, "high": 1.622, "low": 1.561, "close": 1.563, "volume": 239853.92, "close_time": 1761303599999, "quote_volume": 381211.78207, "trades": 3996, "taker_buy_base": 107843.39, "taker_buy_quote": 171757.92983 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.564, "high": 1.584, "low": 1.559, "close": 1.583, "volume": 151737.43, "close_time": 1761307199999, "quote_volume": 238504.10822, "trades": 2769, "taker_buy_base": 76360.47, "taker_buy_quote": 120072.51805 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.583, "high": 1.626, "low": 1.575, "close": 1.615, "volume": 265940.8, "close_time": 1761310799999, "quote_volume": 424711.94467, "trades": 4840, "taker_buy_base": 132840.95, "taker_buy_quote": 212236.20394 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.616, "high": 1.636, "low": 1.588, "close": 1.608, "volume": 492533.39, "close_time": 1761314399999, "quote_volume": 794605.19017, "trades": 5604, "taker_buy_base": 237726.52, "taker_buy_quote": 383527.73918 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.608, "high": 1.61, "low": 1.577, "close": 1.587, "volume": 452393.71, "close_time": 1761317999999, "quote_volume": 719713.12428, "trades": 6516, "taker_buy_base": 223474.86, "taker_buy_quote": 355633.89779 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.586, "high": 1.597, "low": 1.562, "close": 1.571, "volume": 307805.87, "close_time": 1761321599999, "quote_volume": 486072.95237, "trades": 4551, "taker_buy_base": 134138.3, "taker_buy_quote": 212069.07806 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.572, "high": 1.593, "low": 1.563, "close": 1.591, "volume": 211307.42, "close_time": 1761325199999, "quote_volume": 332689.75482, "trades": 3815, "taker_buy_base": 102314.72, "taker_buy_quote": 161111.04631 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.59, "high": 1.614, "low": 1.589, "close": 1.598, "volume": 272141.14, "close_time": 1761328799999, "quote_volume": 435742.30336, "trades": 4737, "taker_buy_base": 118173.87, "taker_buy_quote": 189181.21602 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.598, "high": 1.606, "low": 1.584, "close": 1.599, "volume": 140926.26, "close_time": 1761332399999, "quote_volume": 224879.16458, "trades": 2419, "taker_buy_base": 66148.86, "taker_buy_quote": 105556.57618 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.599, "high": 1.627, "low": 1.599, "close": 1.616, "volume": 218204.86, "close_time": 1761335999999, "quote_volume": 352234.13163, "trades": 4006, "taker_buy_base": 100891.18, "taker_buy_quote": 162901.33423 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.617, "high": 1.631, "low": 1.606, "close": 1.627, "volume": 269543.57, "close_time": 1761339599999, "quote_volume": 436665.58728, "trades": 4102, "taker_buy_base": 117395.35, "taker_buy_quote": 190224.46114 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.626, "high": 1.63, "low": 1.612, "close": 1.621, "volume": 147880.64, "close_time": 1761343199999, "quote_volume": 239948.54318, "trades": 2236, "taker_buy_base": 67862.03, "taker_buy_quote": 110161.25777 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.622, "high": 1.623, "low": 1.609, "close": 1.61, "volume": 83651.97, "close_time": 1761346799999, "quote_volume": 135328.08112, "trades": 1305, "taker_buy_base": 36976.06, "taker_buy_quote": 59835.55989 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.609, "high": 1.621, "low": 1.599, "close": 1.607, "volume": 152246.23, "close_time": 1761350399999, "quote_volume": 244822.57051, "trades": 2039, "taker_buy_base": 50967.29, "taker_buy_quote": 82027.2564 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.606, "high": 1.607, "low": 1.589, "close": 1.606, "volume": 145990.93, "close_time": 1761353999999, "quote_volume": 233288.4685, "trades": 2401, "taker_buy_base": 68185.17, "taker_buy_quote": 108965.83696 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.607, "high": 1.654, "low": 1.605, "close": 1.651, "volume": 232698.37, "close_time": 1761357599999, "quote_volume": 377841.11598, "trades": 3266, "taker_buy_base": 126336.88, "taker_buy_quote": 205161.03859 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.65, "high": 1.661, "low": 1.635, "close": 1.659, "volume": 214015.43, "close_time": 1761361199999, "quote_volume": 352492.71108, "trades": 3471, "taker_buy_base": 100419.43, "taker_buy_quote": 165402.00853 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.659, "high": 1.691, "low": 1.642, "close": 1.683, "volume": 339748.85, "close_time": 1761364799999, "quote_volume": 568119.99633, "trades": 4715, "taker_buy_base": 158420.59, "taker_buy_quote": 264872.55775 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.682, "high": 1.734, "low": 1.68, "close": 1.721, "volume": 294864.33, "close_time": 1761368399999, "quote_volume": 503505.0994, "trades": 4454, "taker_buy_base": 146937.29, "taker_buy_quote": 250981.89012 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.721, "high": 1.78, "low": 1.696, "close": 1.78, "volume": 315826.67, "close_time": 1761371999999, "quote_volume": 545280.4296, "trades": 4739, "taker_buy_base": 169858.6, "taker_buy_quote": 293306.18885 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.78, "high": 1.794, "low": 1.689, "close": 1.73, "volume": 443642.23, "close_time": 1761375599999, "quote_volume": 769273.04297, "trades": 8198, "taker_buy_base": 212893.91, "taker_buy_quote": 369066.3395 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.73, "high": 1.871, "low": 1.729, "close": 1.863, "volume": 613084.83, "close_time": 1761379199999, "quote_volume": 1108538.89264, "trades": 7787, "taker_buy_base": 340481.15, "taker_buy_quote": 615891.43189 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.863, "high": 1.956, "low": 1.83, "close": 1.841, "volume": 1506353.32, "close_time": 1761382799999, "quote_volume": 2857286.24577, "trades": 22372, "taker_buy_base": 719013.78, "taker_buy_quote": 1365197.40663 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.842, "high": 1.881, "low": 1.808, "close": 1.852, "volume": 740661.87, "close_time": 1761386399999, "quote_volume": 1366649.81254, "trades": 14203, "taker_buy_base": 355795.87, "taker_buy_quote": 657026.0114 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.851, "high": 1.855, "low": 1.809, "close": 1.817, "volume": 623786.57, "close_time": 1761389999999, "quote_volume": 1144100.75074, "trades": 11442, "taker_buy_base": 277023.89, "taker_buy_quote": 508572.98793 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.814, "high": 1.84, "low": 1.784, "close": 1.793, "volume": 417270.61, "close_time": 1761393599999, "quote_volume": 754742.05783, "trades": 7766, "taker_buy_base": 207092.61, "taker_buy_quote": 374747.89665 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.792, "high": 1.835, "low": 1.789, "close": 1.803, "volume": 491190.96, "close_time": 1761397199999, "quote_volume": 890489.26406, "trades": 7698, "taker_buy_base": 246680.92, "taker_buy_quote": 447316.32047 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.804, "high": 1.857, "low": 1.774, "close": 1.85, "volume": 494875.65, "close_time": 1761400799999, "quote_volume": 898702.94216, "trades": 6421, "taker_buy_base": 257368.15, "taker_buy_quote": 467870.53506 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.849, "high": 1.937, "low": 1.84, "close": 1.922, "volume": 808221.15, "close_time": 1761404399999, "quote_volume": 1535185.89133, "trades": 10538, "taker_buy_base": 397663.66, "taker_buy_quote": 755657.64659 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.923, "high": 2.058, "low": 1.88, "close": 1.882, "volume": 1383670.17, "close_time": 1761407999999, "quote_volume": 2746158.67087, "trades": 17696, "taker_buy_base": 678427.17, "taker_buy_quote": 1348318.76358 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.882, "high": 1.882, "low": 1.811, "close": 1.844, "volume": 695959.83, "close_time": 1761411599999, "quote_volume": 1282163.95468, "trades": 9487, "taker_buy_base": 364700.48, "taker_buy_quote": 671722.99229 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.843, "high": 1.914, "low": 1.801, "close": 1.809, "volume": 844807.09, "close_time": 1761415199999, "quote_volume": 1563398.88558, "trades": 12589, "taker_buy_base": 387552.82, "taker_buy_quote": 716873.82945 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.808, "high": 1.809, "low": 1.752, "close": 1.788, "volume": 461628.56, "close_time": 1761418799999, "quote_volume": 821268.43742, "trades": 7117, "taker_buy_base": 218689.35, "taker_buy_quote": 389292.34996 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.788, "high": 1.812, "low": 1.78, "close": 1.8, "volume": 214709.98, "close_time": 1761422399999, "quote_volume": 385793.70251, "trades": 4586, "taker_buy_base": 97941.46, "taker_buy_quote": 176017.78959 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.8, "high": 1.815, "low": 1.788, "close": 1.808, "volume": 196708.52, "close_time": 1761425999999, "quote_volume": 354551.5399, "trades": 4167, "taker_buy_base": 92216.02, "taker_buy_quote": 166187.36637 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.809, "high": 1.828, "low": 1.806, "close": 1.825, "volume": 106798.78, "close_time": 1761429599999, "quote_volume": 194109.70786, "trades": 2138, "taker_buy_base": 53321.2, "taker_buy_quote": 96948.77731 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.825, "high": 1.877, "low": 1.819, "close": 1.837, "volume": 237195.09, "close_time": 1761433199999, "quote_volume": 439619.63284, "trades": 3491, "taker_buy_base": 109133.48, "taker_buy_quote": 202440.05799 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.837, "high": 1.862, "low": 1.835, "close": 1.847, "volume": 140610.56, "close_time": 1761436799999, "quote_volume": 260182.08103, "trades": 2605, "taker_buy_base": 69376.46, "taker_buy_quote": 128372.7141 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.848, "high": 1.848, "low": 1.814, "close": 1.837, "volume": 138478.2, "close_time": 1761440399999, "quote_volume": 252922.35894, "trades": 2865, "taker_buy_base": 68977.5, "taker_buy_quote": 125992.20941 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.834, "high": 1.945, "low": 1.834, "close": 1.943, "volume": 413189.05, "close_time": 1761443999999, "quote_volume": 783063.20681, "trades": 5685, "taker_buy_base": 239042.58, "taker_buy_quote": 452599.14601 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.941, "high": 1.951, "low": 1.836, "close": 1.846, "volume": 355533.37, "close_time": 1761447599999, "quote_volume": 673380.67479, "trades": 6255, "taker_buy_base": 137841.41, "taker_buy_quote": 261528.94579 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.846, "high": 1.863, "low": 1.808, "close": 1.829, "volume": 253513.21, "close_time": 1761451199999, "quote_volume": 465059.03265, "trades": 4808, "taker_buy_base": 116390.24, "taker_buy_quote": 213562.51548 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.829, "high": 1.836, "low": 1.791, "close": 1.812, "volume": 195023.24, "close_time": 1761454799999, "quote_volume": 353281.42271, "trades": 4654, "taker_buy_base": 93974.01, "taker_buy_quote": 170249.16844 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.811, "high": 1.851, "low": 1.777, "close": 1.787, "volume": 366796.1, "close_time": 1761458399999, "quote_volume": 663969.37684, "trades": 6855, "taker_buy_base": 170885.34, "taker_buy_quote": 309718.96059 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.786, "high": 1.799, "low": 1.768, "close": 1.785, "volume": 301377.75, "close_time": 1761461999999, "quote_volume": 538979.45514, "trades": 6380, "taker_buy_base": 147923.9, "taker_buy_quote": 264550.53733 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.784, "high": 1.794, "low": 1.772, "close": 1.778, "volume": 276118.35, "close_time": 1761465599999, "quote_volume": 492518.64014, "trades": 5248, "taker_buy_base": 142271.51, "taker_buy_quote": 253926.23823 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.777, "high": 1.823, "low": 1.773, "close": 1.805, "volume": 484518.18, "close_time": 1761469199999, "quote_volume": 874099.8647, "trades": 6576, "taker_buy_base": 267022.8, "taker_buy_quote": 481908.88674 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.805, "high": 1.826, "low": 1.79, "close": 1.819, "volume": 310481.98, "close_time": 1761472799999, "quote_volume": 563368.34611, "trades": 5290, "taker_buy_base": 145234.11, "taker_buy_quote": 263543.95521 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.819, "high": 1.826, "low": 1.797, "close": 1.8, "volume": 1000114.11, "close_time": 1761476399999, "quote_volume": 1811739.54256, "trades": 8157, "taker_buy_base": 499766.3, "taker_buy_quote": 905720.63699 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.8, "high": 1.847, "low": 1.793, "close": 1.841, "volume": 1653005.81, "close_time": 1761479999999, "quote_volume": 2989702.55916, "trades": 13462, "taker_buy_base": 811231.75, "taker_buy_quote": 1467615.21913 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.841, "high": 1.905, "low": 1.824, "close": 1.894, "volume": 1662526.8, "close_time": 1761483599999, "quote_volume": 3093043.25524, "trades": 18223, "taker_buy_base": 809611.77, "taker_buy_quote": 1506667.07477 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.894, "high": 1.96, "low": 1.883, "close": 1.93, "volume": 964280.24, "close_time": 1761487199999, "quote_volume": 1847406.07338, "trades": 13601, "taker_buy_base": 485618.58, "taker_buy_quote": 930277.049 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.93, "high": 1.948, "low": 1.92, "close": 1.929, "volume": 461595.5, "close_time": 1761490799999, "quote_volume": 891225.28355, "trades": 7989, "taker_buy_base": 218037.71, "taker_buy_quote": 421090.24178 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.93, "high": 1.948, "low": 1.896, "close": 1.92, "volume": 478348.06, "close_time": 1761494399999, "quote_volume": 923336.37719, "trades": 8553, "taker_buy_base": 224738.01, "taker_buy_quote": 434069.73218 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.919, "high": 1.922, "low": 1.852, "close": 1.853, "volume": 516554.45, "close_time": 1761497999999, "quote_volume": 970538.395, "trades": 7844, "taker_buy_base": 244167.86, "taker_buy_quote": 458728.80123 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.854, "high": 1.911, "low": 1.852, "close": 1.901, "volume": 476067.95, "close_time": 1761501599999, "quote_volume": 895275.75039, "trades": 7829, "taker_buy_base": 252962.04, "taker_buy_quote": 475773.35911 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.901, "high": 1.937, "low": 1.9, "close": 1.918, "volume": 264027.81, "close_time": 1761505199999, "quote_volume": 506480.82812, "trades": 4465, "taker_buy_base": 139465.28, "taker_buy_quote": 267574.90785 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.918, "high": 1.968, "low": 1.913, "close": 1.955, "volume": 277898.53, "close_time": 1761508799999, "quote_volume": 540157.80961, "trades": 4283, "taker_buy_base": 146751.74, "taker_buy_quote": 285173.92587 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.955, "high": 2.096, "low": 1.952, "close": 2.035, "volume": 1048742.07, "close_time": 1761512399999, "quote_volume": 2124027.21487, "trades": 12397, "taker_buy_base": 580552.47, "taker_buy_quote": 1176520.07279 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.035, "high": 2.066, "low": 2.008, "close": 2.054, "volume": 365115.54, "close_time": 1761515999999, "quote_volume": 742032.69629, "trades": 5935, "taker_buy_base": 182214.21, "taker_buy_quote": 370531.66667 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.054, "high": 2.099, "low": 1.996, "close": 2.017, "volume": 486471.27, "close_time": 1761519599999, "quote_volume": 990832.75344, "trades": 6954, "taker_buy_base": 207168.13, "taker_buy_quote": 421143.21658 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.017, "high": 2.046, "low": 1.991, "close": 1.992, "volume": 219782.28, "close_time": 1761523199999, "quote_volume": 443466.46073, "trades": 3834, "taker_buy_base": 99683.46, "taker_buy_quote": 201077.15315 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.992, "high": 2.036, "low": 1.979, "close": 2.011, "volume": 245381.31, "close_time": 1761526799999, "quote_volume": 492355.09469, "trades": 5074, "taker_buy_base": 119080.39, "taker_buy_quote": 238986.45735 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.012, "high": 2.084, "low": 2.012, "close": 2.026, "volume": 347315.97, "close_time": 1761530399999, "quote_volume": 709638.15486, "trades": 6536, "taker_buy_base": 156553.01, "taker_buy_quote": 320132.52588 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.025, "high": 2.068, "low": 2.016, "close": 2.031, "volume": 229109.35, "close_time": 1761533999999, "quote_volume": 466025.39951, "trades": 4579, "taker_buy_base": 121709.8, "taker_buy_quote": 247525.63183 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.032, "high": 2.249, "low": 2.021, "close": 2.249, "volume": 945851.34, "close_time": 1761537599999, "quote_volume": 2019368.19688, "trades": 13636, "taker_buy_base": 509775.81, "taker_buy_quote": 1089626.90723 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.249, "high": 2.297, "low": 2.069, "close": 2.133, "volume": 1731609.42, "close_time": 1761541199999, "quote_volume": 3770788.88225, "trades": 21340, "taker_buy_base": 850371.79, "taker_buy_quote": 1853309.60045 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.133, "high": 2.336, "low": 2.116, "close": 2.308, "volume": 1714005.42, "close_time": 1761544799999, "quote_volume": 3784757.91902, "trades": 19832, "taker_buy_base": 863954.3, "taker_buy_quote": 1908840.09727 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.307, "high": 2.333, "low": 2.187, "close": 2.201, "volume": 2207309.56, "close_time": 1761548399999, "quote_volume": 4987254.83106, "trades": 27425, "taker_buy_base": 1085405.55, "taker_buy_quote": 2452531.89073 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.202, "high": 2.231, "low": 2.141, "close": 2.192, "volume": 5851625.73, "close_time": 1761551999999, "quote_volume": 12805238.30865, "trades": 236317, "taker_buy_base": 2998089.97, "taker_buy_quote": 6562054.54196 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.191, "high": 2.276, "low": 2.127, "close": 2.143, "volume": 7519684.03, "close_time": 1761555599999, "quote_volume": 16708339.41277, "trades": 219882, "taker_buy_base": 3755232.86, "taker_buy_quote": 8343553.41644 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.143, "high": 2.203, "low": 2.071, "close": 2.157, "volume": 7887289.19, "close_time": 1761559199999, "quote_volume": 16809041.05255, "trades": 238499, "taker_buy_base": 3987220.64, "taker_buy_quote": 8497651.57977 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.157, "high": 2.254, "low": 2.094, "close": 2.216, "volume": 6926983.88, "close_time": 1761562799999, "quote_volume": 14936793.08664, "trades": 134760, "taker_buy_base": 3406197.15, "taker_buy_quote": 7346440.51342 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.217, "high": 2.258, "low": 2.151, "close": 2.168, "volume": 5522049.25, "close_time": 1761566399999, "quote_volume": 12217037.1294, "trades": 53495, "taker_buy_base": 2755568.0, "taker_buy_quote": 6097191.38931 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.169, "high": 2.22, "low": 2.115, "close": 2.201, "volume": 5316185.63, "close_time": 1761569999999, "quote_volume": 11533447.09303, "trades": 49227, "taker_buy_base": 2652652.7, "taker_buy_quote": 5754974.54499 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.201, "high": 2.257, "low": 2.161, "close": 2.185, "volume": 6368797.34, "close_time": 1761573599999, "quote_volume": 14099898.83204, "trades": 57187, "taker_buy_base": 3199468.86, "taker_buy_quote": 7082724.88166 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.185, "high": 2.188, "low": 1.905, "close": 1.978, "volume": 8037139.46, "close_time": 1761577199999, "quote_volume": 16904184.94633, "trades": 99967, "taker_buy_base": 4020724.26, "taker_buy_quote": 8451860.10602 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.977, "high": 2.02, "low": 1.928, "close": 1.933, "volume": 8832834.52, "close_time": 1761580799999, "quote_volume": 17458841.8101, "trades": 86338, "taker_buy_base": 4316411.54, "taker_buy_quote": 8534280.14714 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.934, "high": 2.155, "low": 1.881, "close": 2.029, "volume": 8689836.78, "close_time": 1761584399999, "quote_volume": 16718053.99489, "trades": 53687, "taker_buy_base": 4324682.19, "taker_buy_quote": 8317140.14678 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.029, "high": 2.133, "low": 1.953, "close": 1.989, "volume": 4246008.36, "close_time": 1761587999999, "quote_volume": 8560257.95935, "trades": 43941, "taker_buy_base": 2134160.34, "taker_buy_quote": 4303261.14921 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.989, "high": 1.999, "low": 1.912, "close": 1.914, "volume": 5960917.73, "close_time": 1761591599999, "quote_volume": 11555406.96401, "trades": 44815, "taker_buy_base": 2959028.49, "taker_buy_quote": 5736870.8059 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.914, "high": 1.951, "low": 1.886, "close": 1.893, "volume": 3654060.77, "close_time": 1761595199999, "quote_volume": 7011999.66216, "trades": 23299, "taker_buy_base": 1766930.22, "taker_buy_quote": 3390492.42715 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.893, "high": 1.897, "low": 1.83, "close": 1.863, "volume": 3282604.05, "close_time": 1761598799999, "quote_volume": 6111926.2224, "trades": 26796, "taker_buy_base": 1593878.57, "taker_buy_quote": 2968442.37495 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.862, "high": 1.899, "low": 1.855, "close": 1.866, "volume": 4027349.52, "close_time": 1761602399999, "quote_volume": 7587673.60758, "trades": 33798, "taker_buy_base": 2005358.22, "taker_buy_quote": 3778896.34708 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.867, "high": 1.919, "low": 1.865, "close": 1.892, "volume": 1015922.1, "close_time": 1761605999999, "quote_volume": 1923148.27098, "trades": 9426, "taker_buy_base": 494196.05, "taker_buy_quote": 935527.0538 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.892, "high": 1.921, "low": 1.868, "close": 1.887, "volume": 937857.43, "close_time": 1761609599999, "quote_volume": 1774241.73768, "trades": 9327, "taker_buy_base": 465066.7, "taker_buy_quote": 879987.15957 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.887, "high": 1.887, "low": 1.814, "close": 1.82, "volume": 2601817.31, "close_time": 1761613199999, "quote_volume": 4829336.25096, "trades": 20586, "taker_buy_base": 1248428.45, "taker_buy_quote": 2318109.20308 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.819, "high": 1.834, "low": 1.781, "close": 1.805, "volume": 4091266.89, "close_time": 1761616799999, "quote_volume": 7361441.26276, "trades": 26188, "taker_buy_base": 1916422.28, "taker_buy_quote": 3448560.3664 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.804, "high": 1.815, "low": 1.756, "close": 1.799, "volume": 9349421.07, "close_time": 1761620399999, "quote_volume": 16786739.18686, "trades": 44876, "taker_buy_base": 4452194.43, "taker_buy_quote": 7994311.76608 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.799, "high": 1.843, "low": 1.755, "close": 1.782, "volume": 13239807.71, "close_time": 1761623999999, "quote_volume": 23863969.15043, "trades": 56354, "taker_buy_base": 6217328.84, "taker_buy_quote": 11212558.05213 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.781, "high": 1.832, "low": 1.771, "close": 1.825, "volume": 15664857.32, "close_time": 1761627599999, "quote_volume": 28199387.56124, "trades": 71837, "taker_buy_base": 6584902.14, "taker_buy_quote": 11857143.15122 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.825, "high": 1.827, "low": 1.794, "close": 1.802, "volume": 39357201.61, "close_time": 1761631199999, "quote_volume": 71190982.68272, "trades": 179468, "taker_buy_base": 18031830.16, "taker_buy_quote": 32619078.79929 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.802, "high": 1.889, "low": 1.801, "close": 1.874, "volume": 70515392.89, "close_time": 1761634799999, "quote_volume": 131325177.50509, "trades": 326302, "taker_buy_base": 33286784.19, "taker_buy_quote": 61993820.3305 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.874, "high": 1.908, "low": 1.842, "close": 1.901, "volume": 55147623.94, "close_time": 1761638399999, "quote_volume": 103553739.21971, "trades": 281954, "taker_buy_base": 25964726.17, "taker_buy_quote": 48758695.8202 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.9, "high": 2.007, "low": 1.897, "close": 1.91, "volume": 51004430.91, "close_time": 1761641999999, "quote_volume": 99851684.75534, "trades": 329559, "taker_buy_base": 24671711.02, "taker_buy_quote": 48295763.36933 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.91, "high": 1.914, "low": 1.822, "close": 1.835, "volume": 37864751.61, "close_time": 1761645599999, "quote_volume": 70566207.77433, "trades": 292774, "taker_buy_base": 17226209.31, "taker_buy_quote": 32114721.96376 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.835, "high": 1.89, "low": 1.757, "close": 1.762, "volume": 41596411.28, "close_time": 1761649199999, "quote_volume": 76262435.64963, "trades": 215776, "taker_buy_base": 19259320.07, "taker_buy_quote": 35312130.89396 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.761, "high": 1.763, "low": 1.582, "close": 1.7, "volume": 4717664.75, "close_time": 1761652799999, "quote_volume": 7846478.81129, "trades": 25487, "taker_buy_base": 2288178.4, "taker_buy_quote": 3802040.42859 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.7, "high": 1.727, "low": 1.667, "close": 1.676, "volume": 1175504.86, "close_time": 1761656399999, "quote_volume": 2002154.00793, "trades": 11002, "taker_buy_base": 475081.51, "taker_buy_quote": 809315.36595 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.677, "high": 1.712, "low": 1.661, "close": 1.693, "volume": 713158.41, "close_time": 1761659999999, "quote_volume": 1206803.56246, "trades": 6564, "taker_buy_base": 355617.99, "taker_buy_quote": 601937.59259 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.694, "high": 1.698, "low": 1.653, "close": 1.672, "volume": 711119.3, "close_time": 1761663599999, "quote_volume": 1194170.56372, "trades": 7209, "taker_buy_base": 340072.44, "taker_buy_quote": 571212.69288 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.673, "high": 1.689, "low": 1.645, "close": 1.686, "volume": 581378.92, "close_time": 1761667199999, "quote_volume": 966978.9153, "trades": 5394, "taker_buy_base": 308471.77, "taker_buy_quote": 513375.3081 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.687, "high": 1.699, "low": 1.647, "close": 1.665, "volume": 364800.16, "close_time": 1761670799999, "quote_volume": 607178.79967, "trades": 4718, "taker_buy_base": 176850.55, "taker_buy_quote": 294245.82885 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.664, "high": 1.668, "low": 1.62, "close": 1.628, "volume": 244250.88, "close_time": 1761674399999, "quote_volume": 401462.8461, "trades": 3205, "taker_buy_base": 98342.8, "taker_buy_quote": 161516.13178 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.627, "high": 1.659, "low": 1.605, "close": 1.654, "volume": 348611.2, "close_time": 1761677999999, "quote_volume": 568174.14215, "trades": 4615, "taker_buy_base": 184577.11, "taker_buy_quote": 301160.44118 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.654, "high": 1.655, "low": 1.617, "close": 1.65, "volume": 203629.07, "close_time": 1761681599999, "quote_volume": 333320.43323, "trades": 2931, "taker_buy_base": 88118.22, "taker_buy_quote": 144245.70466 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.649, "high": 1.662, "low": 1.621, "close": 1.637, "volume": 233359.12, "close_time": 1761685199999, "quote_volume": 381721.02121, "trades": 4431, "taker_buy_base": 119815.7, "taker_buy_quote": 195994.32325 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.636, "high": 1.664, "low": 1.626, "close": 1.647, "volume": 176896.71, "close_time": 1761688799999, "quote_volume": 290761.01626, "trades": 3413, "taker_buy_base": 86529.5, "taker_buy_quote": 142185.47308 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.646, "high": 1.674, "low": 1.63, "close": 1.665, "volume": 200331.94, "close_time": 1761692399999, "quote_volume": 332592.09113, "trades": 3927, "taker_buy_base": 106335.42, "taker_buy_quote": 176642.62106 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.664, "high": 1.675, "low": 1.652, "close": 1.674, "volume": 76809.61, "close_time": 1761695999999, "quote_volume": 127612.71772, "trades": 1928, "taker_buy_base": 44282.64, "taker_buy_quote": 73583.40464 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.673, "high": 1.705, "low": 1.662, "close": 1.693, "volume": 151714.48, "close_time": 1761699599999, "quote_volume": 255817.10312, "trades": 3268, "taker_buy_base": 85115.4, "taker_buy_quote": 143550.79612 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.692, "high": 1.717, "low": 1.691, "close": 1.709, "volume": 126076.59, "close_time": 1761703199999, "quote_volume": 214604.8024, "trades": 2767, "taker_buy_base": 54256.83, "taker_buy_quote": 92379.82671 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.709, "high": 1.715, "low": 1.674, "close": 1.682, "volume": 168392.67, "close_time": 1761706799999, "quote_volume": 283964.60113, "trades": 3241, "taker_buy_base": 74888.41, "taker_buy_quote": 126260.07069 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.681, "high": 1.72, "low": 1.681, "close": 1.702, "volume": 353138.97, "close_time": 1761710399999, "quote_volume": 601080.47546, "trades": 5979, "taker_buy_base": 197770.79, "taker_buy_quote": 336673.81947 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.701, "high": 1.709, "low": 1.683, "close": 1.698, "volume": 150532.89, "close_time": 1761713999999, "quote_volume": 255264.72678, "trades": 2334, "taker_buy_base": 68319.79, "taker_buy_quote": 115883.55915 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.697, "high": 1.715, "low": 1.69, "close": 1.715, "volume": 157636.28, "close_time": 1761717599999, "quote_volume": 267861.72162, "trades": 3286, "taker_buy_base": 86897.74, "taker_buy_quote": 147706.1148 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.714, "high": 2.785, "low": 1.714, "close": 2.297, "volume": 10373107.73, "close_time": 1761721199999, "quote_volume": 22457857.95812, "trades": 125853, "taker_buy_base": 4970570.33, "taker_buy_quote": 10650331.46471 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.298, "high": 2.383, "low": 2.214, "close": 2.319, "volume": 4896190.26, "close_time": 1761724799999, "quote_volume": 11199294.27764, "trades": 58790, "taker_buy_base": 2090686.83, "taker_buy_quote": 4784615.26397 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.317, "high": 2.74, "low": 2.22, "close": 2.61, "volume": 6779085.29, "close_time": 1761728399999, "quote_volume": 16589703.70181, "trades": 84403, "taker_buy_base": 3284246.02, "taker_buy_quote": 8045452.37818 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.611, "high": 2.64, "low": 2.055, "close": 2.074, "volume": 4677960.02, "close_time": 1761731999999, "quote_volume": 10649768.03385, "trades": 56932, "taker_buy_base": 2361055.1, "taker_buy_quote": 5378005.60208 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.073, "high": 2.157, "low": 1.89, "close": 1.962, "volume": 2975595.76, "close_time": 1761735599999, "quote_volume": 5961374.18685, "trades": 44118, "taker_buy_base": 1419290.12, "taker_buy_quote": 2846009.92424 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.962, "high": 2.042, "low": 1.882, "close": 2.0, "volume": 2118396.28, "close_time": 1761739199999, "quote_volume": 4157108.45443, "trades": 31661, "taker_buy_base": 1066596.33, "taker_buy_quote": 2090599.18528 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.0, "high": 2.03, "low": 1.917, "close": 1.939, "volume": 1516206.91, "close_time": 1761742799999, "quote_volume": 3002781.1454, "trades": 28782, "taker_buy_base": 633070.53, "taker_buy_quote": 1255166.117 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.936, "high": 1.986, "low": 1.9, "close": 1.923, "volume": 1337706.91, "close_time": 1761746399999, "quote_volume": 2582779.62989, "trades": 23103, "taker_buy_base": 655086.61, "taker_buy_quote": 1265257.30713 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.922, "high": 1.937, "low": 1.86, "close": 1.906, "volume": 1230018.12, "close_time": 1761749999999, "quote_volume": 2331620.974, "trades": 19253, "taker_buy_base": 542395.09, "taker_buy_quote": 1027350.35495 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.905, "high": 1.908, "low": 1.797, "close": 1.811, "volume": 763483.95, "close_time": 1761753599999, "quote_volume": 1406111.27339, "trades": 14734, "taker_buy_base": 342587.89, "taker_buy_quote": 630966.80254 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.812, "high": 1.863, "low": 1.781, "close": 1.824, "volume": 554885.94, "close_time": 1761757199999, "quote_volume": 1010587.86097, "trades": 10350, "taker_buy_base": 257806.1, "taker_buy_quote": 469725.06129 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.824, "high": 1.829, "low": 1.768, "close": 1.818, "volume": 357468.39, "close_time": 1761760799999, "quote_volume": 643881.23172, "trades": 7676, "taker_buy_base": 180186.08, "taker_buy_quote": 324282.89033 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.818, "high": 1.835, "low": 1.712, "close": 1.768, "volume": 984322.22, "close_time": 1761764399999, "quote_volume": 1756453.38114, "trades": 18263, "taker_buy_base": 452327.45, "taker_buy_quote": 807192.77993 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.769, "high": 1.776, "low": 1.714, "close": 1.75, "volume": 841227.79, "close_time": 1761767999999, "quote_volume": 1468030.23019, "trades": 12908, "taker_buy_base": 408420.02, "taker_buy_quote": 712489.7007 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.75, "high": 1.801, "low": 1.723, "close": 1.797, "volume": 762597.13, "close_time": 1761771599999, "quote_volume": 1342709.9993, "trades": 11203, "taker_buy_base": 426138.19, "taker_buy_quote": 750705.1811 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.796, "high": 1.827, "low": 1.78, "close": 1.787, "volume": 438067.0, "close_time": 1761775199999, "quote_volume": 788322.29413, "trades": 8199, "taker_buy_base": 204729.52, "taker_buy_quote": 368546.03248 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.786, "high": 1.8, "low": 1.766, "close": 1.779, "volume": 785765.91, "close_time": 1761778799999, "quote_volume": 1401067.49507, "trades": 10910, "taker_buy_base": 438005.11, "taker_buy_quote": 781045.18148 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.779, "high": 1.787, "low": 1.727, "close": 1.731, "volume": 674006.05, "close_time": 1761782399999, "quote_volume": 1182818.02226, "trades": 8587, "taker_buy_base": 341508.07, "taker_buy_quote": 599679.72004 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.731, "high": 1.738, "low": 1.577, "close": 1.602, "volume": 1874238.86, "close_time": 1761785999999, "quote_volume": 3097618.07513, "trades": 16746, "taker_buy_base": 678333.81, "taker_buy_quote": 1118878.7537 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.602, "high": 1.624, "low": 1.588, "close": 1.597, "volume": 586600.62, "close_time": 1761789599999, "quote_volume": 941749.55397, "trades": 7277, "taker_buy_base": 278057.22, "taker_buy_quote": 446600.81086 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.597, "high": 1.633, "low": 1.581, "close": 1.628, "volume": 323650.83, "close_time": 1761793199999, "quote_volume": 522310.39106, "trades": 6085, "taker_buy_base": 118555.25, "taker_buy_quote": 191579.9244 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.627, "high": 1.627, "low": 1.598, "close": 1.601, "volume": 307718.89, "close_time": 1761796799999, "quote_volume": 494412.50722, "trades": 4061, "taker_buy_base": 95698.54, "taker_buy_quote": 153818.60268 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.601, "high": 1.613, "low": 1.507, "close": 1.552, "volume": 1249106.7, "close_time": 1761800399999, "quote_volume": 1925457.23482, "trades": 15041, "taker_buy_base": 687211.54, "taker_buy_quote": 1055342.73573 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.553, "high": 1.565, "low": 1.522, "close": 1.552, "volume": 313498.72, "close_time": 1761803999999, "quote_volume": 484335.40823, "trades": 6333, "taker_buy_base": 145374.11, "taker_buy_quote": 224555.99734 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.552, "high": 1.581, "low": 1.545, "close": 1.565, "volume": 491366.16, "close_time": 1761807599999, "quote_volume": 768110.78389, "trades": 7353, "taker_buy_base": 235897.49, "taker_buy_quote": 369009.63413 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.566, "high": 1.623, "low": 1.565, "close": 1.592, "volume": 680281.68, "close_time": 1761811199999, "quote_volume": 1088195.66624, "trades": 10054, "taker_buy_base": 307259.62, "taker_buy_quote": 491555.53343 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.591, "high": 1.636, "low": 1.56, "close": 1.631, "volume": 518006.45, "close_time": 1761814799999, "quote_volume": 827743.80369, "trades": 8506, "taker_buy_base": 291708.92, "taker_buy_quote": 466565.47919 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.631, "high": 1.66, "low": 1.59, "close": 1.635, "volume": 961551.03, "close_time": 1761818399999, "quote_volume": 1564832.96675, "trades": 16891, "taker_buy_base": 449555.02, "taker_buy_quote": 731626.58724 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.632, "high": 1.635, "low": 1.586, "close": 1.601, "volume": 427846.78, "close_time": 1761821999999, "quote_volume": 690209.95263, "trades": 7207, "taker_buy_base": 199277.54, "taker_buy_quote": 321512.42502 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.6, "high": 1.652, "low": 1.6, "close": 1.624, "volume": 592587.91, "close_time": 1761825599999, "quote_volume": 967257.39302, "trades": 8715, "taker_buy_base": 273660.83, "taker_buy_quote": 446601.80279 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.624, "high": 1.63, "low": 1.583, "close": 1.601, "volume": 808343.15, "close_time": 1761829199999, "quote_volume": 1298476.27745, "trades": 10260, "taker_buy_base": 425744.29, "taker_buy_quote": 683749.3485 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.601, "high": 1.612, "low": 1.562, "close": 1.589, "volume": 703400.94, "close_time": 1761832799999, "quote_volume": 1119964.09462, "trades": 8571, "taker_buy_base": 350258.32, "taker_buy_quote": 557924.35863 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.589, "high": 1.6, "low": 1.52, "close": 1.523, "volume": 801615.7, "close_time": 1761836399999, "quote_volume": 1247121.4238, "trades": 5599, "taker_buy_base": 363637.76, "taker_buy_quote": 566180.64418 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.523, "high": 1.525, "low": 1.426, "close": 1.454, "volume": 1427925.48, "close_time": 1761839999999, "quote_volume": 2111921.74003, "trades": 8590, "taker_buy_base": 474806.97, "taker_buy_quote": 694825.11645 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.453, "high": 1.497, "low": 1.436, "close": 1.461, "volume": 711952.46, "close_time": 1761843599999, "quote_volume": 1049595.37805, "trades": 6281, "taker_buy_base": 395225.33, "taker_buy_quote": 582772.48235 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.461, "high": 1.461, "low": 1.413, "close": 1.46, "volume": 649063.42, "close_time": 1761847199999, "quote_volume": 935277.56275, "trades": 5452, "taker_buy_base": 269107.81, "taker_buy_quote": 388035.95023 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.459, "high": 1.467, "low": 1.417, "close": 1.447, "volume": 402191.44, "close_time": 1761850799999, "quote_volume": 580383.31284, "trades": 3435, "taker_buy_base": 209964.52, "taker_buy_quote": 303173.1621 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.448, "high": 1.457, "low": 1.416, "close": 1.421, "volume": 395111.45, "close_time": 1761854399999, "quote_volume": 565627.70356, "trades": 3682, "taker_buy_base": 173780.88, "taker_buy_quote": 248935.48537 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.421, "high": 1.46, "low": 1.41, "close": 1.459, "volume": 477096.67, "close_time": 1761857999999, "quote_volume": 686744.80695, "trades": 3844, "taker_buy_base": 246166.63, "taker_buy_quote": 354660.6364 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.459, "high": 1.492, "low": 1.448, "close": 1.473, "volume": 291858.19, "close_time": 1761861599999, "quote_volume": 428828.3875, "trades": 2753, "taker_buy_base": 168048.96, "taker_buy_quote": 246839.69721 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.474, "high": 1.499, "low": 1.471, "close": 1.495, "volume": 288605.84, "close_time": 1761865199999, "quote_volume": 429456.17073, "trades": 2640, "taker_buy_base": 138143.0, "taker_buy_quote": 205574.14013 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.495, "high": 1.497, "low": 1.469, "close": 1.488, "volume": 365366.28, "close_time": 1761868799999, "quote_volume": 541325.02374, "trades": 2794, "taker_buy_base": 161505.89, "taker_buy_quote": 239384.14141 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.488, "high": 1.549, "low": 1.45, "close": 1.498, "volume": 955448.47, "close_time": 1761872399999, "quote_volume": 1430575.92922, "trades": 9536, "taker_buy_base": 449765.1, "taker_buy_quote": 674108.60248 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.499, "high": 1.539, "low": 1.492, "close": 1.525, "volume": 405660.9, "close_time": 1761875999999, "quote_volume": 615663.45228, "trades": 5116, "taker_buy_base": 216457.11, "taker_buy_quote": 328799.13417 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.525, "high": 1.567, "low": 1.504, "close": 1.523, "volume": 602804.27, "close_time": 1761879599999, "quote_volume": 927875.0656, "trades": 6935, "taker_buy_base": 302467.82, "taker_buy_quote": 466226.60686 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.522, "high": 1.522, "low": 1.493, "close": 1.506, "volume": 251822.46, "close_time": 1761883199999, "quote_volume": 379824.19409, "trades": 3338, "taker_buy_base": 110485.8, "taker_buy_quote": 166672.67791 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.508, "high": 1.53, "low": 1.502, "close": 1.52, "volume": 255794.11, "close_time": 1761886799999, "quote_volume": 387667.97471, "trades": 3569, "taker_buy_base": 139053.32, "taker_buy_quote": 210782.351 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.52, "high": 1.52, "low": 1.462, "close": 1.483, "volume": 428446.32, "close_time": 1761890399999, "quote_volume": 637068.16039, "trades": 4650, "taker_buy_base": 206917.66, "taker_buy_quote": 307664.16662 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.483, "high": 1.489, "low": 1.464, "close": 1.475, "volume": 187736.86, "close_time": 1761893999999, "quote_volume": 277357.49092, "trades": 2285, "taker_buy_base": 94085.4, "taker_buy_quote": 139006.81206 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.476, "high": 1.481, "low": 1.432, "close": 1.442, "volume": 383954.56, "close_time": 1761897599999, "quote_volume": 557290.15327, "trades": 3953, "taker_buy_base": 147153.78, "taker_buy_quote": 213621.94834 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.443, "high": 1.459, "low": 1.436, "close": 1.454, "volume": 339805.0, "close_time": 1761901199999, "quote_volume": 491390.94838, "trades": 3575, "taker_buy_base": 171476.34, "taker_buy_quote": 247997.24909 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.453, "high": 1.471, "low": 1.449, "close": 1.45, "volume": 279342.79, "close_time": 1761904799999, "quote_volume": 407806.3944, "trades": 2919, "taker_buy_base": 134878.11, "taker_buy_quote": 197075.84564 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.45, "high": 1.454, "low": 1.419, "close": 1.427, "volume": 320970.76, "close_time": 1761908399999, "quote_volume": 460665.19453, "trades": 2877, "taker_buy_base": 143244.55, "taker_buy_quote": 205582.87901 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.427, "high": 1.454, "low": 1.42, "close": 1.452, "volume": 274561.26, "close_time": 1761911999999, "quote_volume": 394286.79979, "trades": 2462, "taker_buy_base": 128174.53, "taker_buy_quote": 184053.45091 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.452, "high": 1.473, "low": 1.43, "close": 1.432, "volume": 457981.64, "close_time": 1761915599999, "quote_volume": 665411.45085, "trades": 3494, "taker_buy_base": 191215.38, "taker_buy_quote": 277922.96445 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.432, "high": 1.452, "low": 1.412, "close": 1.43, "volume": 437795.62, "close_time": 1761919199999, "quote_volume": 627768.02271, "trades": 3479, "taker_buy_base": 201099.04, "taker_buy_quote": 288512.04368 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.431, "high": 1.437, "low": 1.366, "close": 1.39, "volume": 977951.84, "close_time": 1761922799999, "quote_volume": 1366728.13731, "trades": 7452, "taker_buy_base": 477444.25, "taker_buy_quote": 667194.54137 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.391, "high": 1.394, "low": 1.335, "close": 1.348, "volume": 604990.86, "close_time": 1761926399999, "quote_volume": 824246.01788, "trades": 5381, "taker_buy_base": 286435.53, "taker_buy_quote": 390412.3113 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.348, "high": 1.364, "low": 1.335, "close": 1.34, "volume": 407140.09, "close_time": 1761929999999, "quote_volume": 549596.97703, "trades": 3484, "taker_buy_base": 201160.1, "taker_buy_quote": 271742.1024 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.34, "high": 1.364, "low": 1.318, "close": 1.36, "volume": 535663.7, "close_time": 1761933599999, "quote_volume": 715430.11151, "trades": 3724, "taker_buy_base": 274668.56, "taker_buy_quote": 366857.48479 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.36, "high": 1.366, "low": 1.342, "close": 1.355, "volume": 232845.27, "close_time": 1761937199999, "quote_volume": 315157.94142, "trades": 2090, "taker_buy_base": 102941.83, "taker_buy_quote": 139307.25207 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.354, "high": 1.392, "low": 1.347, "close": 1.385, "volume": 220163.49, "close_time": 1761940799999, "quote_volume": 302351.8841, "trades": 2111, "taker_buy_base": 118180.18, "taker_buy_quote": 162287.72227 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.385, "high": 1.39, "low": 1.361, "close": 1.363, "volume": 167226.3, "close_time": 1761944399999, "quote_volume": 229673.12782, "trades": 1434, "taker_buy_base": 83130.65, "taker_buy_quote": 114080.74554 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.363, "high": 1.377, "low": 1.358, "close": 1.377, "volume": 125446.41, "close_time": 1761947999999, "quote_volume": 171420.08421, "trades": 910, "taker_buy_base": 72718.58, "taker_buy_quote": 99377.33704 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.377, "high": 1.398, "low": 1.376, "close": 1.394, "volume": 182094.44, "close_time": 1761951599999, "quote_volume": 253009.40189, "trades": 1316, "taker_buy_base": 106801.74, "taker_buy_quote": 148358.08866 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.394, "high": 1.43, "low": 1.38, "close": 1.415, "volume": 307636.32, "close_time": 1761955199999, "quote_volume": 432984.62676, "trades": 2424, "taker_buy_base": 168573.57, "taker_buy_quote": 237322.95535 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.414, "high": 1.444, "low": 1.367, "close": 1.377, "volume": 589570.29, "close_time": 1761958799999, "quote_volume": 826117.14008, "trades": 4332, "taker_buy_base": 293405.21, "taker_buy_quote": 412142.19327 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.377, "high": 1.382, "low": 1.355, "close": 1.361, "volume": 240677.44, "close_time": 1761962399999, "quote_volume": 328863.56511, "trades": 2067, "taker_buy_base": 93245.3, "taker_buy_quote": 127447.07743 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.361, "high": 1.367, "low": 1.346, "close": 1.362, "volume": 230891.33, "close_time": 1761965999999, "quote_volume": 312704.8391, "trades": 1971, "taker_buy_base": 108184.19, "taker_buy_quote": 146564.60505 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.363, "high": 1.386, "low": 1.358, "close": 1.379, "volume": 244594.48, "close_time": 1761969599999, "quote_volume": 335464.09618, "trades": 2229, "taker_buy_base": 90556.77, "taker_buy_quote": 124276.42896 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.379, "high": 1.387, "low": 1.357, "close": 1.369, "volume": 216265.15, "close_time": 1761973199999, "quote_volume": 296595.74667, "trades": 2020, "taker_buy_base": 90251.23, "taker_buy_quote": 123968.44549 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.369, "high": 1.372, "low": 1.356, "close": 1.356, "volume": 178432.28, "close_time": 1761976799999, "quote_volume": 243332.32401, "trades": 1403, "taker_buy_base": 66455.68, "taker_buy_quote": 90615.06292 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.357, "high": 1.379, "low": 1.353, "close": 1.378, "volume": 169946.86, "close_time": 1761980399999, "quote_volume": 231717.9224, "trades": 1608, "taker_buy_base": 92537.08, "taker_buy_quote": 126203.49177 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.377, "high": 1.378, "low": 1.361, "close": 1.368, "volume": 179825.31, "close_time": 1761983999999, "quote_volume": 246215.80081, "trades": 1550, "taker_buy_base": 70719.89, "taker_buy_quote": 96777.26089 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.369, "high": 1.373, "low": 1.347, "close": 1.352, "volume": 240673.03, "close_time": 1761987599999, "quote_volume": 327254.70236, "trades": 1764, "taker_buy_base": 75146.15, "taker_buy_quote": 102172.6202 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.352, "high": 1.365, "low": 1.347, "close": 1.358, "volume": 183315.45, "close_time": 1761991199999, "quote_volume": 248575.09338, "trades": 1816, "taker_buy_base": 97309.76, "taker_buy_quote": 131980.74467 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.358, "high": 1.383, "low": 1.358, "close": 1.37, "volume": 391816.11, "close_time": 1761994799999, "quote_volume": 538954.46025, "trades": 2592, "taker_buy_base": 170277.93, "taker_buy_quote": 234276.60962 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.37, "high": 1.379, "low": 1.364, "close": 1.366, "volume": 137755.98, "close_time": 1761998399999, "quote_volume": 188901.39769, "trades": 1331, "taker_buy_base": 48117.9, "taker_buy_quote": 65977.12764 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.366, "high": 1.374, "low": 1.351, "close": 1.351, "volume": 149060.16, "close_time": 1762001999999, "quote_volume": 203101.6502, "trades": 1368, "taker_buy_base": 81670.42, "taker_buy_quote": 111276.14092 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.351, "high": 1.375, "low": 1.35, "close": 1.37, "volume": 223834.93, "close_time": 1762005599999, "quote_volume": 305519.5108, "trades": 1785, "taker_buy_base": 128546.7, "taker_buy_quote": 175310.09024 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.369, "high": 1.371, "low": 1.316, "close": 1.331, "volume": 739280.42, "close_time": 1762009199999, "quote_volume": 983396.2756, "trades": 4283, "taker_buy_base": 496284.5, "taker_buy_quote": 659724.0056 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.331, "high": 1.367, "low": 1.326, "close": 1.364, "volume": 325761.31, "close_time": 1762012799999, "quote_volume": 440987.43502, "trades": 2720, "taker_buy_base": 165993.63, "taker_buy_quote": 224739.58724 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.362, "high": 1.395, "low": 1.357, "close": 1.386, "volume": 336781.78, "close_time": 1762016399999, "quote_volume": 465090.19748, "trades": 3036, "taker_buy_base": 157433.13, "taker_buy_quote": 217417.97213 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.386, "high": 1.4, "low": 1.379, "close": 1.395, "volume": 187373.36, "close_time": 1762019999999, "quote_volume": 260316.28137, "trades": 1888, "taker_buy_base": 103827.72, "taker_buy_quote": 144246.93393 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.395, "high": 1.42, "low": 1.389, "close": 1.391, "volume": 274069.43, "close_time": 1762023599999, "quote_volume": 383621.51347, "trades": 2220, "taker_buy_base": 128159.38, "taker_buy_quote": 179470.1855 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.39, "high": 1.391, "low": 1.37, "close": 1.38, "volume": 214589.72, "close_time": 1762027199999, "quote_volume": 296614.90078, "trades": 1634, "taker_buy_base": 85182.03, "taker_buy_quote": 117701.10198 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.38, "high": 1.392, "low": 1.377, "close": 1.38, "volume": 110695.24, "close_time": 1762030799999, "quote_volume": 153299.57455, "trades": 1322, "taker_buy_base": 60153.2, "taker_buy_quote": 83312.01969 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.382, "high": 1.386, "low": 1.368, "close": 1.369, "volume": 105320.1, "close_time": 1762034399999, "quote_volume": 144981.09281, "trades": 1103, "taker_buy_base": 47841.64, "taker_buy_quote": 65905.59913 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.37, "high": 1.375, "low": 1.352, "close": 1.367, "volume": 161659.49, "close_time": 1762037999999, "quote_volume": 220412.59709, "trades": 1604, "taker_buy_base": 77241.2, "taker_buy_quote": 105323.34452 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.367, "high": 1.383, "low": 1.363, "close": 1.375, "volume": 107901.17, "close_time": 1762041599999, "quote_volume": 148279.11317, "trades": 1126, "taker_buy_base": 62238.91, "taker_buy_quote": 85531.71246 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.375, "high": 1.433, "low": 1.358, "close": 1.401, "volume": 870518.9, "close_time": 1762045199999, "quote_volume": 1221836.47327, "trades": 8699, "taker_buy_base": 457701.35, "taker_buy_quote": 642672.0234 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.4, "high": 1.491, "low": 1.4, "close": 1.482, "volume": 974606.81, "close_time": 1762048799999, "quote_volume": 1415259.14048, "trades": 10827, "taker_buy_base": 531572.95, "taker_buy_quote": 771776.58818 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.481, "high": 1.513, "low": 1.438, "close": 1.467, "volume": 666601.52, "close_time": 1762052399999, "quote_volume": 982139.9406, "trades": 8044, "taker_buy_base": 327565.66, "taker_buy_quote": 482476.79518 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.466, "high": 1.503, "low": 1.441, "close": 1.456, "volume": 488048.8, "close_time": 1762055999999, "quote_volume": 719325.9169, "trades": 6438, "taker_buy_base": 236927.36, "taker_buy_quote": 349682.91643 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.456, "high": 1.477, "low": 1.444, "close": 1.449, "volume": 228273.97, "close_time": 1762059599999, "quote_volume": 332889.74015, "trades": 2840, "taker_buy_base": 108715.67, "taker_buy_quote": 158537.25468 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.449, "high": 1.449, "low": 1.345, "close": 1.346, "volume": 646929.38, "close_time": 1762063199999, "quote_volume": 902712.32906, "trades": 5970, "taker_buy_base": 289971.41, "taker_buy_quote": 403890.98142 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.346, "high": 1.376, "low": 1.346, "close": 1.367, "volume": 396814.98, "close_time": 1762066799999, "quote_volume": 539843.85158, "trades": 3018, "taker_buy_base": 261151.2, "taker_buy_quote": 354867.45052 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.367, "high": 1.37, "low": 1.341, "close": 1.361, "volume": 300170.64, "close_time": 1762070399999, "quote_volume": 406906.15554, "trades": 3318, "taker_buy_base": 119402.08, "taker_buy_quote": 161808.95083 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.361, "high": 1.365, "low": 1.332, "close": 1.334, "volume": 285994.4, "close_time": 1762073999999, "quote_volume": 384481.13523, "trades": 2526, "taker_buy_base": 92436.1, "taker_buy_quote": 124367.81674 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.334, "high": 1.343, "low": 1.322, "close": 1.326, "volume": 291122.81, "close_time": 1762077599999, "quote_volume": 387683.31085, "trades": 2370, "taker_buy_base": 105480.78, "taker_buy_quote": 140542.48534 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.326, "high": 1.335, "low": 1.31, "close": 1.317, "volume": 365042.25, "close_time": 1762081199999, "quote_volume": 482762.95495, "trades": 2862, "taker_buy_base": 182427.09, "taker_buy_quote": 241492.14344 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.317, "high": 1.328, "low": 1.315, "close": 1.325, "volume": 168522.16, "close_time": 1762084799999, "quote_volume": 222775.48865, "trades": 1612, "taker_buy_base": 96031.07, "taker_buy_quote": 127005.64856 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.325, "high": 1.339, "low": 1.324, "close": 1.326, "volume": 227911.76, "close_time": 1762088399999, "quote_volume": 303529.85835, "trades": 2028, "taker_buy_base": 139556.46, "taker_buy_quote": 185847.83581 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.325, "high": 1.331, "low": 1.31, "close": 1.313, "volume": 252906.85, "close_time": 1762091999999, "quote_volume": 333287.95291, "trades": 1911, "taker_buy_base": 146105.62, "taker_buy_quote": 192551.51576 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.313, "high": 1.313, "low": 1.256, "close": 1.273, "volume": 786047.39, "close_time": 1762095599999, "quote_volume": 1006294.37223, "trades": 5814, "taker_buy_base": 304726.03, "taker_buy_quote": 389764.32473 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.272, "high": 1.282, "low": 1.263, "close": 1.28, "volume": 312221.0, "close_time": 1762099199999, "quote_volume": 397844.22313, "trades": 2828, "taker_buy_base": 175832.74, "taker_buy_quote": 224091.27719 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.28, "high": 1.28, "low": 1.262, "close": 1.265, "volume": 223638.3, "close_time": 1762102799999, "quote_volume": 284259.01469, "trades": 2374, "taker_buy_base": 104606.52, "taker_buy_quote": 132984.95537 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.266, "high": 1.279, "low": 1.261, "close": 1.276, "volume": 155569.63, "close_time": 1762106399999, "quote_volume": 197444.39998, "trades": 1756, "taker_buy_base": 74430.74, "taker_buy_quote": 94506.33428 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.277, "high": 1.283, "low": 1.271, "close": 1.273, "volume": 162223.52, "close_time": 1762109999999, "quote_volume": 207255.90994, "trades": 1592, "taker_buy_base": 77700.08, "taker_buy_quote": 99285.32471 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.272, "high": 1.273, "low": 1.259, "close": 1.267, "volume": 147266.02, "close_time": 1762113599999, "quote_volume": 186162.26703, "trades": 1326, "taker_buy_base": 71706.42, "taker_buy_quote": 90697.56864 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.267, "high": 1.269, "low": 1.259, "close": 1.265, "volume": 102577.15, "close_time": 1762117199999, "quote_volume": 129518.27068, "trades": 1031, "taker_buy_base": 51678.34, "taker_buy_quote": 65241.3106 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.266, "high": 1.304, "low": 1.259, "close": 1.283, "volume": 409003.0, "close_time": 1762120799999, "quote_volume": 523680.438, "trades": 2628, "taker_buy_base": 217747.06, "taker_buy_quote": 278444.53604 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.282, "high": 1.295, "low": 1.281, "close": 1.287, "volume": 142244.02, "close_time": 1762124399999, "quote_volume": 183231.76225, "trades": 1197, "taker_buy_base": 78536.24, "taker_buy_quote": 101184.89661 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.287, "high": 1.296, "low": 1.284, "close": 1.291, "volume": 121460.54, "close_time": 1762127999999, "quote_volume": 156753.64686, "trades": 1278, "taker_buy_base": 58340.46, "taker_buy_quote": 75275.24597 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.291, "high": 1.312, "low": 1.212, "close": 1.213, "volume": 467738.88, "close_time": 1762131599999, "quote_volume": 590450.69989, "trades": 4506, "taker_buy_base": 148753.26, "taker_buy_quote": 188950.79426 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.214, "high": 1.221, "low": 1.184, "close": 1.202, "volume": 435792.06, "close_time": 1762135199999, "quote_volume": 524212.1955, "trades": 3568, "taker_buy_base": 211474.4, "taker_buy_quote": 254377.51295 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.202, "high": 1.21, "low": 1.187, "close": 1.198, "volume": 267053.57, "close_time": 1762138799999, "quote_volume": 320325.20584, "trades": 3118, "taker_buy_base": 139154.27, "taker_buy_quote": 166894.02832 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.199, "high": 1.206, "low": 1.169, "close": 1.181, "volume": 455951.2, "close_time": 1762142399999, "quote_volume": 541385.01172, "trades": 3634, "taker_buy_base": 169023.91, "taker_buy_quote": 200901.19086 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.182, "high": 1.193, "low": 1.171, "close": 1.19, "volume": 274284.69, "close_time": 1762145999999, "quote_volume": 324463.71285, "trades": 2545, "taker_buy_base": 127736.63, "taker_buy_quote": 151089.08878 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.189, "high": 1.194, "low": 1.18, "close": 1.184, "volume": 248600.63, "close_time": 1762149599999, "quote_volume": 295257.707, "trades": 1865, "taker_buy_base": 104540.55, "taker_buy_quote": 124213.56504 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.183, "high": 1.183, "low": 1.148, "close": 1.174, "volume": 393998.78, "close_time": 1762153199999, "quote_volume": 459711.36532, "trades": 3153, "taker_buy_base": 144534.53, "taker_buy_quote": 168563.64668 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.174, "high": 1.208, "low": 1.17, "close": 1.206, "volume": 388593.95, "close_time": 1762156799999, "quote_volume": 463742.30095, "trades": 3146, "taker_buy_base": 246991.35, "taker_buy_quote": 295021.53902 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.205, "high": 1.206, "low": 1.173, "close": 1.185, "volume": 286899.61, "close_time": 1762160399999, "quote_volume": 340552.00001, "trades": 2282, "taker_buy_base": 101699.97, "taker_buy_quote": 120704.76264 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.184, "high": 1.209, "low": 1.17, "close": 1.172, "volume": 410297.94, "close_time": 1762163999999, "quote_volume": 489164.82239, "trades": 2997, "taker_buy_base": 190437.75, "taker_buy_quote": 227587.27553 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.171, "high": 1.177, "low": 1.155, "close": 1.164, "volume": 211887.5, "close_time": 1762167599999, "quote_volume": 247049.70241, "trades": 2075, "taker_buy_base": 93684.93, "taker_buy_quote": 109214.16273 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.165, "high": 1.179, "low": 1.163, "close": 1.168, "volume": 193360.07, "close_time": 1762171199999, "quote_volume": 226400.44498, "trades": 1958, "taker_buy_base": 90471.8, "taker_buy_quote": 105911.60572 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.169, "high": 1.182, "low": 1.157, "close": 1.159, "volume": 152213.9, "close_time": 1762174799999, "quote_volume": 178000.56611, "trades": 1529, "taker_buy_base": 76536.18, "taker_buy_quote": 89501.66192 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.159, "high": 1.159, "low": 1.123, "close": 1.137, "volume": 381650.49, "close_time": 1762178399999, "quote_volume": 436202.04212, "trades": 2819, "taker_buy_base": 123943.72, "taker_buy_quote": 141508.6865 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.137, "high": 1.169, "low": 1.137, "close": 1.169, "volume": 225877.4, "close_time": 1762181999999, "quote_volume": 259109.43397, "trades": 2128, "taker_buy_base": 104054.18, "taker_buy_quote": 119414.59382 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.168, "high": 1.169, "low": 1.008, "close": 1.086, "volume": 1019948.74, "close_time": 1762185599999, "quote_volume": 1122858.8176, "trades": 10008, "taker_buy_base": 534356.32, "taker_buy_quote": 588847.54214 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.087, "high": 1.105, "low": 1.079, "close": 1.082, "volume": 365063.08, "close_time": 1762189199999, "quote_volume": 398668.64313, "trades": 3731, "taker_buy_base": 165484.69, "taker_buy_quote": 180693.0853 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.082, "high": 1.1, "low": 1.075, "close": 1.094, "volume": 233666.88, "close_time": 1762192799999, "quote_volume": 253914.8014, "trades": 2514, "taker_buy_base": 114896.96, "taker_buy_quote": 124888.90237 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.093, "high": 1.095, "low": 1.061, "close": 1.061, "volume": 174652.63, "close_time": 1762196399999, "quote_volume": 187877.29277, "trades": 1645, "taker_buy_base": 67539.18, "taker_buy_quote": 72613.80549 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.062, "high": 1.064, "low": 1.041, "close": 1.042, "volume": 190031.79, "close_time": 1762199999999, "quote_volume": 200067.11811, "trades": 1587, "taker_buy_base": 79614.73, "taker_buy_quote": 83859.84475 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.043, "high": 1.056, "low": 1.035, "close": 1.04, "volume": 213455.46, "close_time": 1762203599999, "quote_volume": 222703.79707, "trades": 1838, "taker_buy_base": 122101.77, "taker_buy_quote": 127365.142 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.04, "high": 1.062, "low": 1.028, "close": 1.059, "volume": 177786.24, "close_time": 1762207199999, "quote_volume": 186181.77843, "trades": 1696, "taker_buy_base": 86429.49, "taker_buy_quote": 90318.83424 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.059, "high": 1.064, "low": 1.041, "close": 1.055, "volume": 134525.56, "close_time": 1762210799999, "quote_volume": 141725.0435, "trades": 1117, "taker_buy_base": 56425.27, "taker_buy_quote": 59423.68255 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.055, "high": 1.089, "low": 1.051, "close": 1.078, "volume": 206211.66, "close_time": 1762214399999, "quote_volume": 222140.50426, "trades": 1554, "taker_buy_base": 107777.19, "taker_buy_quote": 115919.46992 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.078, "high": 1.084, "low": 1.058, "close": 1.064, "volume": 232162.57, "close_time": 1762217999999, "quote_volume": 248364.72111, "trades": 2450, "taker_buy_base": 90931.23, "taker_buy_quote": 97355.5216 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.065, "high": 1.114, "low": 1.063, "close": 1.105, "volume": 514830.65, "close_time": 1762221599999, "quote_volume": 563442.50525, "trades": 3488, "taker_buy_base": 297909.62, "taker_buy_quote": 326105.96716 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.105, "high": 1.106, "low": 1.075, "close": 1.078, "volume": 202437.34, "close_time": 1762225199999, "quote_volume": 220696.23959, "trades": 1694, "taker_buy_base": 82911.74, "taker_buy_quote": 90533.23636 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.078, "high": 1.088, "low": 1.069, "close": 1.083, "volume": 234875.56, "close_time": 1762228799999, "quote_volume": 253143.97405, "trades": 1729, "taker_buy_base": 117974.22, "taker_buy_quote": 126974.07266 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.084, "high": 1.085, "low": 1.06, "close": 1.064, "volume": 172370.11, "close_time": 1762232399999, "quote_volume": 184906.22851, "trades": 1511, "taker_buy_base": 88507.22, "taker_buy_quote": 94954.47722 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.063, "high": 1.067, "low": 1.024, "close": 1.028, "volume": 357442.84, "close_time": 1762235999999, "quote_volume": 371961.79009, "trades": 3603, "taker_buy_base": 133947.09, "taker_buy_quote": 139351.46546 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.028, "high": 1.077, "low": 1.027, "close": 1.053, "volume": 247080.99, "close_time": 1762239599999, "quote_volume": 260782.98372, "trades": 2894, "taker_buy_base": 126180.7, "taker_buy_quote": 133236.67347 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.052, "high": 1.07, "low": 1.043, "close": 1.047, "volume": 379164.51, "close_time": 1762243199999, "quote_volume": 399425.65386, "trades": 2856, "taker_buy_base": 215696.09, "taker_buy_quote": 227649.98276 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.047, "high": 1.082, "low": 1.046, "close": 1.069, "volume": 214652.56, "close_time": 1762246799999, "quote_volume": 228913.98829, "trades": 2324, "taker_buy_base": 112555.45, "taker_buy_quote": 119999.4038 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.069, "high": 1.072, "low": 1.05, "close": 1.064, "volume": 371854.0, "close_time": 1762250399999, "quote_volume": 395249.68789, "trades": 2193, "taker_buy_base": 135949.59, "taker_buy_quote": 144699.31988 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.064, "high": 1.092, "low": 1.058, "close": 1.091, "volume": 290870.11, "close_time": 1762253999999, "quote_volume": 310385.21839, "trades": 1881, "taker_buy_base": 155311.51, "taker_buy_quote": 165962.79358 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.09, "high": 1.136, "low": 1.087, "close": 1.101, "volume": 666983.74, "close_time": 1762257599999, "quote_volume": 741432.01284, "trades": 4942, "taker_buy_base": 421873.9, "taker_buy_quote": 468785.92643 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.1, "high": 1.102, "low": 1.074, "close": 1.079, "volume": 259721.0, "close_time": 1762261199999, "quote_volume": 281805.00627, "trades": 2213, "taker_buy_base": 105992.39, "taker_buy_quote": 115030.56185 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.079, "high": 1.083, "low": 1.064, "close": 1.076, "volume": 168388.54, "close_time": 1762264799999, "quote_volume": 180606.93459, "trades": 1723, "taker_buy_base": 74367.01, "taker_buy_quote": 79777.94015 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.076, "high": 1.09, "low": 1.058, "close": 1.085, "volume": 343989.27, "close_time": 1762268399999, "quote_volume": 370312.31145, "trades": 3537, "taker_buy_base": 135486.78, "taker_buy_quote": 145982.32894 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.085, "high": 1.091, "low": 1.049, "close": 1.057, "volume": 406358.07, "close_time": 1762271999999, "quote_volume": 435888.06479, "trades": 3352, "taker_buy_base": 184172.45, "taker_buy_quote": 197309.00209 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.057, "high": 1.068, "low": 1.046, "close": 1.056, "volume": 200218.48, "close_time": 1762275599999, "quote_volume": 211843.18956, "trades": 2218, "taker_buy_base": 113977.78, "taker_buy_quote": 120613.78612 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.055, "high": 1.065, "low": 1.037, "close": 1.061, "volume": 273559.06, "close_time": 1762279199999, "quote_volume": 287280.01596, "trades": 2970, "taker_buy_base": 130784.49, "taker_buy_quote": 137536.01475 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.061, "high": 1.064, "low": 1.027, "close": 1.054, "volume": 332064.61, "close_time": 1762282799999, "quote_volume": 346754.78145, "trades": 3675, "taker_buy_base": 153635.44, "taker_buy_quote": 160432.30278 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.054, "high": 1.1, "low": 1.053, "close": 1.08, "volume": 487758.16, "close_time": 1762286399999, "quote_volume": 526795.14382, "trades": 4518, "taker_buy_base": 276510.18, "taker_buy_quote": 298655.81555 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.079, "high": 1.111, "low": 1.054, "close": 1.095, "volume": 846776.91, "close_time": 1762289999999, "quote_volume": 918451.69686, "trades": 7909, "taker_buy_base": 475793.61, "taker_buy_quote": 516557.97705 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.096, "high": 1.11, "low": 1.045, "close": 1.103, "volume": 764854.8, "close_time": 1762293599999, "quote_volume": 822691.64658, "trades": 6928, "taker_buy_base": 402073.94, "taker_buy_quote": 432862.22119 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.104, "high": 1.116, "low": 1.079, "close": 1.085, "volume": 494016.4, "close_time": 1762297199999, "quote_volume": 543238.79152, "trades": 3462, "taker_buy_base": 220850.37, "taker_buy_quote": 243264.18718 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.086, "high": 1.097, "low": 1.063, "close": 1.071, "volume": 288615.35, "close_time": 1762300799999, "quote_volume": 311879.67677, "trades": 2597, "taker_buy_base": 117050.82, "taker_buy_quote": 126700.1735 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.071, "high": 1.092, "low": 1.033, "close": 1.042, "volume": 367615.86, "close_time": 1762304399999, "quote_volume": 388183.75229, "trades": 3408, "taker_buy_base": 216097.35, "taker_buy_quote": 228086.69574 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.043, "high": 1.047, "low": 1.002, "close": 1.042, "volume": 439086.2, "close_time": 1762307999999, "quote_volume": 448833.56348, "trades": 4075, "taker_buy_base": 216599.7, "taker_buy_quote": 221454.401 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.042, "high": 1.064, "low": 1.04, "close": 1.064, "volume": 216539.88, "close_time": 1762311599999, "quote_volume": 227724.9037, "trades": 2321, "taker_buy_base": 112036.87, "taker_buy_quote": 117875.16591 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.063, "high": 1.252, "low": 1.061, "close": 1.145, "volume": 3493097.03, "close_time": 1762315199999, "quote_volume": 4075614.01325, "trades": 26465, "taker_buy_base": 1964648.28, "taker_buy_quote": 2291502.04581 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.144, "high": 1.206, "low": 1.14, "close": 1.178, "volume": 949227.14, "close_time": 1762318799999, "quote_volume": 1115621.9074, "trades": 8292, "taker_buy_base": 488635.36, "taker_buy_quote": 574567.23786 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.179, "high": 1.248, "low": 1.171, "close": 1.18, "volume": 1067765.13, "close_time": 1762322399999, "quote_volume": 1288568.04891, "trades": 9986, "taker_buy_base": 544800.7, "taker_buy_quote": 657105.25594 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.179, "high": 1.192, "low": 1.144, "close": 1.158, "volume": 559922.05, "close_time": 1762325999999, "quote_volume": 654933.19065, "trades": 5412, "taker_buy_base": 256203.32, "taker_buy_quote": 299919.14263 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.159, "high": 1.248, "low": 1.148, "close": 1.22, "volume": 950105.77, "close_time": 1762329599999, "quote_volume": 1146431.89486, "trades": 9572, "taker_buy_base": 509407.83, "taker_buy_quote": 614613.36753 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.218, "high": 1.218, "low": 1.15, "close": 1.164, "volume": 591245.15, "close_time": 1762333199999, "quote_volume": 692852.81467, "trades": 5470, "taker_buy_base": 224115.37, "taker_buy_quote": 263039.4372 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.164, "high": 1.168, "low": 1.141, "close": 1.157, "volume": 254569.7, "close_time": 1762336799999, "quote_volume": 294484.06064, "trades": 2693, "taker_buy_base": 127409.24, "taker_buy_quote": 147534.28003 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.157, "high": 1.159, "low": 1.118, "close": 1.133, "volume": 356148.36, "close_time": 1762340399999, "quote_volume": 405082.36459, "trades": 3292, "taker_buy_base": 151372.19, "taker_buy_quote": 172031.26419 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.133, "high": 1.133, "low": 1.109, "close": 1.109, "volume": 350793.98, "close_time": 1762343999999, "quote_volume": 393261.43296, "trades": 3450, "taker_buy_base": 108545.53, "taker_buy_quote": 121701.47635 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.109, "high": 1.115, "low": 1.081, "close": 1.092, "volume": 371719.27, "close_time": 1762347599999, "quote_volume": 407418.03878, "trades": 4018, "taker_buy_base": 184779.15, "taker_buy_quote": 202604.86996 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.091, "high": 1.102, "low": 1.078, "close": 1.09, "volume": 227248.68, "close_time": 1762351199999, "quote_volume": 248026.59754, "trades": 2869, "taker_buy_base": 105065.98, "taker_buy_quote": 114750.7448 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.09, "high": 1.09, "low": 1.063, "close": 1.068, "volume": 249453.97, "close_time": 1762354799999, "quote_volume": 268152.47819, "trades": 2900, "taker_buy_base": 122203.95, "taker_buy_quote": 131282.16455 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.068, "high": 1.093, "low": 1.057, "close": 1.091, "volume": 405998.47, "close_time": 1762358399999, "quote_volume": 435799.35438, "trades": 3147, "taker_buy_base": 228017.09, "taker_buy_quote": 244799.19949 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.092, "high": 1.112, "low": 1.079, "close": 1.11, "volume": 271986.02, "close_time": 1762361999999, "quote_volume": 297193.66907, "trades": 2325, "taker_buy_base": 156813.22, "taker_buy_quote": 171155.64362 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.11, "high": 1.126, "low": 1.102, "close": 1.109, "volume": 201159.31, "close_time": 1762365599999, "quote_volume": 224294.21964, "trades": 2130, "taker_buy_base": 91434.58, "taker_buy_quote": 102003.57313 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.109, "high": 1.112, "low": 1.093, "close": 1.093, "volume": 139314.14, "close_time": 1762369199999, "quote_volume": 153374.33777, "trades": 1686, "taker_buy_base": 60630.75, "taker_buy_quote": 66766.99789 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.093, "high": 1.099, "low": 1.081, "close": 1.088, "volume": 95594.77, "close_time": 1762372799999, "quote_volume": 104141.47049, "trades": 1289, "taker_buy_base": 45053.15, "taker_buy_quote": 49109.80909 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.089, "high": 1.091, "low": 1.078, "close": 1.087, "volume": 119673.28, "close_time": 1762376399999, "quote_volume": 129914.71068, "trades": 1290, "taker_buy_base": 47623.24, "taker_buy_quote": 51654.91859 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.087, "high": 1.103, "low": 1.08, "close": 1.101, "volume": 109338.48, "close_time": 1762379999999, "quote_volume": 119430.13679, "trades": 1264, "taker_buy_base": 60314.08, "taker_buy_quote": 65919.15287 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.101, "high": 1.12, "low": 1.098, "close": 1.115, "volume": 173584.56, "close_time": 1762383599999, "quote_volume": 192621.15935, "trades": 1305, "taker_buy_base": 115223.0, "taker_buy_quote": 127863.66127 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.114, "high": 1.123, "low": 1.106, "close": 1.112, "volume": 143941.98, "close_time": 1762387199999, "quote_volume": 160376.58804, "trades": 1428, "taker_buy_base": 74841.33, "taker_buy_quote": 83419.45374 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.112, "high": 1.187, "low": 1.083, "close": 1.086, "volume": 1700993.97, "close_time": 1762390799999, "quote_volume": 1944860.50634, "trades": 12993, "taker_buy_base": 890927.39, "taker_buy_quote": 1019798.94607 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.087, "high": 1.09, "low": 1.061, "close": 1.08, "volume": 267391.12, "close_time": 1762394399999, "quote_volume": 287832.61184, "trades": 2409, "taker_buy_base": 128643.36, "taker_buy_quote": 138457.17667 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.08, "high": 1.081, "low": 1.055, "close": 1.062, "volume": 193022.83, "close_time": 1762397999999, "quote_volume": 205449.3334, "trades": 1800, "taker_buy_base": 101228.45, "taker_buy_quote": 107783.47538 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.062, "high": 1.086, "low": 1.058, "close": 1.076, "volume": 150618.96, "close_time": 1762401599999, "quote_volume": 161512.41152, "trades": 1600, "taker_buy_base": 83365.27, "taker_buy_quote": 89484.32097 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.075, "high": 1.085, "low": 1.065, "close": 1.078, "volume": 126039.91, "close_time": 1762405199999, "quote_volume": 135151.3717, "trades": 1372, "taker_buy_base": 58182.73, "taker_buy_quote": 62417.29073 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.078, "high": 1.089, "low": 1.056, "close": 1.061, "volume": 172741.05, "close_time": 1762408799999, "quote_volume": 185195.74584, "trades": 1801, "taker_buy_base": 89868.81, "taker_buy_quote": 96434.95652 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.061, "high": 1.07, "low": 1.056, "close": 1.061, "volume": 119731.44, "close_time": 1762412399999, "quote_volume": 127255.11199, "trades": 1364, "taker_buy_base": 54539.89, "taker_buy_quote": 57980.47991 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.061, "high": 1.062, "low": 1.036, "close": 1.058, "volume": 314355.0, "close_time": 1762415999999, "quote_volume": 329497.41844, "trades": 2664, "taker_buy_base": 151873.3, "taker_buy_quote": 159295.85733 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.057, "high": 1.066, "low": 1.042, "close": 1.048, "volume": 184430.38, "close_time": 1762419599999, "quote_volume": 194329.50524, "trades": 1760, "taker_buy_base": 95934.44, "taker_buy_quote": 101154.04792 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.048, "high": 1.065, "low": 1.041, "close": 1.062, "volume": 109048.95, "close_time": 1762423199999, "quote_volume": 114894.19822, "trades": 1114, "taker_buy_base": 57668.76, "taker_buy_quote": 60789.55842 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.062, "high": 1.077, "low": 1.052, "close": 1.069, "volume": 211427.27, "close_time": 1762426799999, "quote_volume": 225302.05553, "trades": 1928, "taker_buy_base": 90981.45, "taker_buy_quote": 96977.26581 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.069, "high": 1.069, "low": 1.051, "close": 1.053, "volume": 178005.56, "close_time": 1762430399999, "quote_volume": 188707.79695, "trades": 1378, "taker_buy_base": 91669.66, "taker_buy_quote": 97220.99967 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.053, "high": 1.058, "low": 1.034, "close": 1.04, "volume": 174481.15, "close_time": 1762433999999, "quote_volume": 182669.73019, "trades": 1402, "taker_buy_base": 70137.6, "taker_buy_quote": 73326.63306 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.039, "high": 1.054, "low": 1.037, "close": 1.042, "volume": 159026.4, "close_time": 1762437599999, "quote_volume": 166382.04403, "trades": 1567, "taker_buy_base": 62748.42, "taker_buy_quote": 65710.12987 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.043, "high": 1.056, "low": 1.027, "close": 1.035, "volume": 254569.33, "close_time": 1762441199999, "quote_volume": 264048.68783, "trades": 2226, "taker_buy_base": 136090.21, "taker_buy_quote": 141101.17772 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.035, "high": 1.042, "low": 1.008, "close": 1.017, "volume": 252073.52, "close_time": 1762444799999, "quote_volume": 258315.55749, "trades": 2575, "taker_buy_base": 112738.06, "taker_buy_quote": 115726.01339 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.017, "high": 1.042, "low": 1.006, "close": 1.042, "volume": 227889.5, "close_time": 1762448399999, "quote_volume": 232295.6847, "trades": 2139, "taker_buy_base": 124685.55, "taker_buy_quote": 127075.58686 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.043, "high": 1.085, "low": 1.037, "close": 1.079, "volume": 296501.78, "close_time": 1762451999999, "quote_volume": 315204.71381, "trades": 3331, "taker_buy_base": 136464.6, "taker_buy_quote": 144878.3765 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.079, "high": 1.101, "low": 1.079, "close": 1.092, "volume": 210950.37, "close_time": 1762455599999, "quote_volume": 230301.39694, "trades": 2401, "taker_buy_base": 124286.84, "taker_buy_quote": 135713.19782 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.092, "high": 1.097, "low": 1.064, "close": 1.073, "volume": 225918.59, "close_time": 1762459199999, "quote_volume": 243772.35932, "trades": 2351, "taker_buy_base": 86962.67, "taker_buy_quote": 93777.20635 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.073, "high": 1.081, "low": 1.065, "close": 1.077, "volume": 102858.84, "close_time": 1762462799999, "quote_volume": 110475.02647, "trades": 1288, "taker_buy_base": 47818.84, "taker_buy_quote": 51390.78753 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.077, "high": 1.083, "low": 1.074, "close": 1.074, "volume": 83806.96, "close_time": 1762466399999, "quote_volume": 90316.49899, "trades": 1013, "taker_buy_base": 46984.58, "taker_buy_quote": 50639.2883 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.075, "high": 1.075, "low": 1.053, "close": 1.065, "volume": 125005.0, "close_time": 1762469999999, "quote_volume": 133146.37749, "trades": 1141, "taker_buy_base": 51000.87, "taker_buy_quote": 54323.63888 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.065, "high": 1.065, "low": 1.043, "close": 1.05, "volume": 130173.61, "close_time": 1762473599999, "quote_volume": 136791.29019, "trades": 1341, "taker_buy_base": 62114.81, "taker_buy_quote": 65279.11346 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.05, "high": 1.079, "low": 1.042, "close": 1.055, "volume": 350933.35, "close_time": 1762477199999, "quote_volume": 372176.54928, "trades": 2467, "taker_buy_base": 162288.43, "taker_buy_quote": 172303.83722 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.056, "high": 1.059, "low": 1.033, "close": 1.055, "volume": 189116.16, "close_time": 1762480799999, "quote_volume": 197888.17408, "trades": 1904, "taker_buy_base": 111972.48, "taker_buy_quote": 117155.68738 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.056, "high": 1.068, "low": 1.05, "close": 1.068, "volume": 146105.87, "close_time": 1762484399999, "quote_volume": 154655.91342, "trades": 1488, "taker_buy_base": 65877.07, "taker_buy_quote": 69711.88538 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.068, "high": 1.074, "low": 1.061, "close": 1.061, "volume": 105410.97, "close_time": 1762487999999, "quote_volume": 112539.61489, "trades": 1095, "taker_buy_base": 52828.9, "taker_buy_quote": 56441.84434 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.061, "high": 1.073, "low": 1.051, "close": 1.071, "volume": 117353.41, "close_time": 1762491599999, "quote_volume": 124337.92999, "trades": 1158, "taker_buy_base": 58096.46, "taker_buy_quote": 61615.80952 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.07, "high": 1.089, "low": 1.07, "close": 1.077, "volume": 184586.19, "close_time": 1762495199999, "quote_volume": 199364.7653, "trades": 1445, "taker_buy_base": 102539.42, "taker_buy_quote": 110746.80526 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.077, "high": 1.077, "low": 1.06, "close": 1.061, "volume": 179074.98, "close_time": 1762498799999, "quote_volume": 190678.08137, "trades": 1423, "taker_buy_base": 69195.33, "taker_buy_quote": 73678.00991 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.062, "high": 1.082, "low": 1.062, "close": 1.081, "volume": 144257.01, "close_time": 1762502399999, "quote_volume": 154889.85526, "trades": 1238, "taker_buy_base": 85761.49, "taker_buy_quote": 92078.67725 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.081, "high": 1.108, "low": 1.079, "close": 1.096, "volume": 309117.3, "close_time": 1762505999999, "quote_volume": 338555.1022, "trades": 2033, "taker_buy_base": 175048.85, "taker_buy_quote": 191702.36374 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.096, "high": 1.098, "low": 1.053, "close": 1.065, "volume": 322593.46, "close_time": 1762509599999, "quote_volume": 346388.22534, "trades": 2312, "taker_buy_base": 144391.44, "taker_buy_quote": 154881.76061 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.065, "high": 1.068, "low": 1.045, "close": 1.053, "volume": 233806.6, "close_time": 1762513199999, "quote_volume": 246601.02525, "trades": 1405, "taker_buy_base": 121539.52, "taker_buy_quote": 128189.91563 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.053, "high": 1.053, "low": 1.033, "close": 1.039, "volume": 231282.62, "close_time": 1762516799999, "quote_volume": 240999.50837, "trades": 1872, "taker_buy_base": 111795.12, "taker_buy_quote": 116505.48538 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.039, "high": 1.046, "low": 1.021, "close": 1.029, "volume": 229648.9, "close_time": 1762520399999, "quote_volume": 237104.53705, "trades": 1616, "taker_buy_base": 121732.66, "taker_buy_quote": 125833.17458 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.028, "high": 1.068, "low": 1.025, "close": 1.058, "volume": 252281.79, "close_time": 1762523999999, "quote_volume": 263378.87075, "trades": 1824, "taker_buy_base": 179493.81, "taker_buy_quote": 187356.77663 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.059, "high": 1.099, "low": 1.056, "close": 1.093, "volume": 650251.31, "close_time": 1762527599999, "quote_volume": 704290.0987, "trades": 4808, "taker_buy_base": 330440.95, "taker_buy_quote": 357920.29848 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.092, "high": 1.102, "low": 1.079, "close": 1.096, "volume": 324152.88, "close_time": 1762531199999, "quote_volume": 353247.44849, "trades": 3080, "taker_buy_base": 144643.96, "taker_buy_quote": 157846.39068 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.096, "high": 1.128, "low": 1.091, "close": 1.12, "volume": 314825.5, "close_time": 1762534799999, "quote_volume": 350232.02102, "trades": 2735, "taker_buy_base": 165119.33, "taker_buy_quote": 183786.63392 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.121, "high": 1.156, "low": 1.118, "close": 1.149, "volume": 378641.52, "close_time": 1762538399999, "quote_volume": 432141.97479, "trades": 2808, "taker_buy_base": 217386.92, "taker_buy_quote": 248079.52303 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.149, "high": 1.161, "low": 1.146, "close": 1.159, "volume": 247141.83, "close_time": 1762541999999, "quote_volume": 284769.28794, "trades": 2107, "taker_buy_base": 120215.66, "taker_buy_quote": 138501.59815 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.16, "high": 1.17, "low": 1.147, "close": 1.156, "volume": 234563.82, "close_time": 1762545599999, "quote_volume": 271138.10343, "trades": 2000, "taker_buy_base": 101356.12, "taker_buy_quote": 117216.62501 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.156, "high": 1.165, "low": 1.146, "close": 1.151, "volume": 197337.93, "close_time": 1762549199999, "quote_volume": 227562.82719, "trades": 1913, "taker_buy_base": 87819.94, "taker_buy_quote": 101358.7319 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.151, "high": 1.165, "low": 1.151, "close": 1.158, "volume": 256154.32, "close_time": 1762552799999, "quote_volume": 296772.91707, "trades": 2461, "taker_buy_base": 115308.11, "taker_buy_quote": 133616.52533 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.158, "high": 1.161, "low": 1.152, "close": 1.156, "volume": 134349.76, "close_time": 1762556399999, "quote_volume": 155333.96601, "trades": 1382, "taker_buy_base": 66678.21, "taker_buy_quote": 77095.28987 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.155, "high": 1.155, "low": 1.134, "close": 1.14, "volume": 195435.56, "close_time": 1762559999999, "quote_volume": 223065.41003, "trades": 1600, "taker_buy_base": 76042.8, "taker_buy_quote": 86794.79094 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.14, "high": 1.158, "low": 1.12, "close": 1.121, "volume": 268246.81, "close_time": 1762563599999, "quote_volume": 306262.14347, "trades": 2773, "taker_buy_base": 119804.95, "taker_buy_quote": 136861.61317 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.121, "high": 1.158, "low": 1.121, "close": 1.139, "volume": 209579.19, "close_time": 1762567199999, "quote_volume": 239561.34826, "trades": 2059, "taker_buy_base": 106403.78, "taker_buy_quote": 121533.06684 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.139, "high": 1.15, "low": 1.136, "close": 1.14, "volume": 129306.88, "close_time": 1762570799999, "quote_volume": 147829.05614, "trades": 1103, "taker_buy_base": 71853.84, "taker_buy_quote": 82169.36793 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.14, "high": 1.148, "low": 1.113, "close": 1.118, "volume": 233521.35, "close_time": 1762574399999, "quote_volume": 264476.02549, "trades": 1826, "taker_buy_base": 111748.32, "taker_buy_quote": 126689.2399 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.118, "high": 1.133, "low": 1.116, "close": 1.117, "volume": 165352.03, "close_time": 1762577999999, "quote_volume": 186261.63367, "trades": 1301, "taker_buy_base": 84103.84, "taker_buy_quote": 94755.41746 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.117, "high": 1.125, "low": 1.093, "close": 1.105, "volume": 240292.67, "close_time": 1762581599999, "quote_volume": 265874.2997, "trades": 1651, "taker_buy_base": 88415.58, "taker_buy_quote": 97804.62216 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.106, "high": 1.122, "low": 1.094, "close": 1.117, "volume": 232646.92, "close_time": 1762585199999, "quote_volume": 257645.55398, "trades": 1721, "taker_buy_base": 124832.02, "taker_buy_quote": 138236.99591 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.118, "high": 1.121, "low": 1.103, "close": 1.114, "volume": 156141.71, "close_time": 1762588799999, "quote_volume": 173629.43235, "trades": 1285, "taker_buy_base": 81532.33, "taker_buy_quote": 90688.85987 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.114, "high": 1.117, "low": 1.097, "close": 1.113, "volume": 180298.32, "close_time": 1762592399999, "quote_volume": 199953.214, "trades": 1197, "taker_buy_base": 96199.53, "taker_buy_quote": 106715.42457 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.112, "high": 1.125, "low": 1.105, "close": 1.11, "volume": 173774.39, "close_time": 1762595999999, "quote_volume": 193772.27401, "trades": 1113, "taker_buy_base": 100059.24, "taker_buy_quote": 111593.36184 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.11, "high": 1.126, "low": 1.106, "close": 1.124, "volume": 107085.23, "close_time": 1762599599999, "quote_volume": 119546.30721, "trades": 904, "taker_buy_base": 53692.64, "taker_buy_quote": 59968.24429 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.125, "high": 1.145, "low": 1.118, "close": 1.124, "volume": 170447.38, "close_time": 1762603199999, "quote_volume": 192894.43149, "trades": 1316, "taker_buy_base": 89113.99, "taker_buy_quote": 100901.18334 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.123, "high": 1.129, "low": 1.115, "close": 1.123, "volume": 112490.04, "close_time": 1762606799999, "quote_volume": 126306.85202, "trades": 1111, "taker_buy_base": 50764.14, "taker_buy_quote": 56998.22422 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.124, "high": 1.124, "low": 1.099, "close": 1.1, "volume": 138526.01, "close_time": 1762610399999, "quote_volume": 153721.55951, "trades": 1336, "taker_buy_base": 71179.19, "taker_buy_quote": 78966.53253 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.101, "high": 1.104, "low": 1.083, "close": 1.097, "volume": 220886.73, "close_time": 1762613999999, "quote_volume": 241116.60434, "trades": 1865, "taker_buy_base": 107124.5, "taker_buy_quote": 117040.63813 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.097, "high": 1.101, "low": 1.075, "close": 1.079, "volume": 190999.7, "close_time": 1762617599999, "quote_volume": 206879.67843, "trades": 1196, "taker_buy_base": 78729.91, "taker_buy_quote": 85272.27242 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.079, "high": 1.094, "low": 1.07, "close": 1.085, "volume": 227919.25, "close_time": 1762621199999, "quote_volume": 247035.72356, "trades": 1330, "taker_buy_base": 105013.1, "taker_buy_quote": 113793.99971 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.085, "high": 1.091, "low": 1.082, "close": 1.089, "volume": 105060.14, "close_time": 1762624799999, "quote_volume": 114117.80568, "trades": 818, "taker_buy_base": 65763.82, "taker_buy_quote": 71429.11308 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.089, "high": 1.093, "low": 1.082, "close": 1.086, "volume": 85718.98, "close_time": 1762628399999, "quote_volume": 93167.80706, "trades": 649, "taker_buy_base": 37251.19, "taker_buy_quote": 40477.00335 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.086, "high": 1.093, "low": 1.073, "close": 1.084, "volume": 98036.33, "close_time": 1762631999999, "quote_volume": 106068.47044, "trades": 828, "taker_buy_base": 53290.08, "taker_buy_quote": 57674.88101 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.084, "high": 1.086, "low": 1.076, "close": 1.082, "volume": 61406.08, "close_time": 1762635599999, "quote_volume": 66393.40543, "trades": 447, "taker_buy_base": 25382.56, "taker_buy_quote": 27441.79345 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.081, "high": 1.091, "low": 1.079, "close": 1.089, "volume": 76712.13, "close_time": 1762639199999, "quote_volume": 83150.73736, "trades": 533, "taker_buy_base": 43981.88, "taker_buy_quote": 47678.35979 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.089, "high": 1.097, "low": 1.088, "close": 1.089, "volume": 98588.87, "close_time": 1762642799999, "quote_volume": 107703.07952, "trades": 594, "taker_buy_base": 46623.8, "taker_buy_quote": 50942.35297 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.089, "high": 1.098, "low": 1.086, "close": 1.095, "volume": 85446.53, "close_time": 1762646399999, "quote_volume": 93355.57746, "trades": 627, "taker_buy_base": 44250.57, "taker_buy_quote": 48328.07234 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.094, "high": 1.116, "low": 1.078, "close": 1.081, "volume": 456014.66, "close_time": 1762649999999, "quote_volume": 499917.49369, "trades": 2547, "taker_buy_base": 215541.02, "taker_buy_quote": 236218.5701 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.081, "high": 1.088, "low": 1.069, "close": 1.072, "volume": 135936.13, "close_time": 1762653599999, "quote_volume": 146422.93224, "trades": 949, "taker_buy_base": 65670.21, "taker_buy_quote": 70641.25808 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.072, "high": 1.076, "low": 1.041, "close": 1.046, "volume": 287918.23, "close_time": 1762657199999, "quote_volume": 304371.88159, "trades": 1641, "taker_buy_base": 147940.45, "taker_buy_quote": 156619.95303 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.046, "high": 1.057, "low": 1.04, "close": 1.053, "volume": 182676.28, "close_time": 1762660799999, "quote_volume": 191298.03516, "trades": 1243, "taker_buy_base": 89793.74, "taker_buy_quote": 94173.33762 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.054, "high": 1.07, "low": 1.054, "close": 1.07, "volume": 225743.79, "close_time": 1762664399999, "quote_volume": 239751.6686, "trades": 1211, "taker_buy_base": 143462.34, "taker_buy_quote": 152345.696 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.069, "high": 1.077, "low": 1.063, "close": 1.069, "volume": 137605.19, "close_time": 1762667999999, "quote_volume": 147311.10225, "trades": 814, "taker_buy_base": 78557.18, "taker_buy_quote": 84131.7852 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.068, "high": 1.086, "low": 1.067, "close": 1.081, "volume": 295689.78, "close_time": 1762671599999, "quote_volume": 318816.96016, "trades": 1281, "taker_buy_base": 171662.99, "taker_buy_quote": 184993.44327 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.08, "high": 1.094, "low": 1.077, "close": 1.086, "volume": 198386.39, "close_time": 1762675199999, "quote_volume": 215538.25387, "trades": 1258, "taker_buy_base": 104678.9, "taker_buy_quote": 113742.9504 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.087, "high": 1.09, "low": 1.067, "close": 1.072, "volume": 311242.36, "close_time": 1762678799999, "quote_volume": 336189.74655, "trades": 1455, "taker_buy_base": 137050.16, "taker_buy_quote": 147990.06461 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.073, "high": 1.084, "low": 1.072, "close": 1.074, "volume": 146894.59, "close_time": 1762682399999, "quote_volume": 158287.55226, "trades": 877, "taker_buy_base": 68116.87, "taker_buy_quote": 73418.22064 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.074, "high": 1.075, "low": 1.053, "close": 1.072, "volume": 460646.88, "close_time": 1762685999999, "quote_volume": 488425.0054, "trades": 1752, "taker_buy_base": 221012.36, "taker_buy_quote": 234274.15403 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.072, "high": 1.083, "low": 1.072, "close": 1.076, "volume": 96484.15, "close_time": 1762689599999, "quote_volume": 104080.91668, "trades": 688, "taker_buy_base": 66183.5, "taker_buy_quote": 71409.20979 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.077, "high": 1.081, "low": 1.073, "close": 1.078, "volume": 71638.62, "close_time": 1762693199999, "quote_volume": 77148.55677, "trades": 765, "taker_buy_base": 48936.47, "taker_buy_quote": 52707.47059 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.079, "high": 1.084, "low": 1.073, "close": 1.084, "volume": 155598.47, "close_time": 1762696799999, "quote_volume": 167972.69358, "trades": 1092, "taker_buy_base": 87669.67, "taker_buy_quote": 94685.34916 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.083, "high": 1.141, "low": 1.068, "close": 1.109, "volume": 952533.68, "close_time": 1762700399999, "quote_volume": 1051730.02642, "trades": 5743, "taker_buy_base": 608150.61, "taker_buy_quote": 672689.63971 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.109, "high": 1.114, "low": 1.101, "close": 1.108, "volume": 178003.55, "close_time": 1762703999999, "quote_volume": 197319.15707, "trades": 1709, "taker_buy_base": 87571.42, "taker_buy_quote": 97097.67699 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.109, "high": 1.109, "low": 1.078, "close": 1.102, "volume": 565632.38, "close_time": 1762707599999, "quote_volume": 616989.46108, "trades": 2346, "taker_buy_base": 147400.12, "taker_buy_quote": 161109.25685 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.101, "high": 1.108, "low": 1.094, "close": 1.1, "volume": 126606.62, "close_time": 1762711199999, "quote_volume": 139350.56783, "trades": 910, "taker_buy_base": 67460.3, "taker_buy_quote": 74248.31512 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.1, "high": 1.114, "low": 1.093, "close": 1.113, "volume": 117365.59, "close_time": 1762714799999, "quote_volume": 129262.67923, "trades": 794, "taker_buy_base": 67788.78, "taker_buy_quote": 74652.18884 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.114, "high": 1.123, "low": 1.112, "close": 1.12, "volume": 197105.05, "close_time": 1762718399999, "quote_volume": 220283.25165, "trades": 1264, "taker_buy_base": 102937.78, "taker_buy_quote": 115046.99106 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.121, "high": 1.125, "low": 1.113, "close": 1.118, "volume": 115153.52, "close_time": 1762721999999, "quote_volume": 128914.36314, "trades": 699, "taker_buy_base": 65913.36, "taker_buy_quote": 73858.89687 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.119, "high": 1.119, "low": 1.103, "close": 1.105, "volume": 95616.27, "close_time": 1762725599999, "quote_volume": 106114.08496, "trades": 696, "taker_buy_base": 43696.19, "taker_buy_quote": 48505.26527 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.106, "high": 1.106, "low": 1.095, "close": 1.103, "volume": 150572.35, "close_time": 1762729199999, "quote_volume": 165710.00707, "trades": 817, "taker_buy_base": 64521.26, "taker_buy_quote": 71023.50355 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.103, "high": 1.11, "low": 1.09, "close": 1.097, "volume": 94045.96, "close_time": 1762732799999, "quote_volume": 103236.32632, "trades": 783, "taker_buy_base": 38680.17, "taker_buy_quote": 42455.4839 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.097, "high": 1.12, "low": 1.087, "close": 1.116, "volume": 360852.57, "close_time": 1762736399999, "quote_volume": 398563.73205, "trades": 1937, "taker_buy_base": 184635.9, "taker_buy_quote": 204271.35326 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.117, "high": 1.124, "low": 1.094, "close": 1.094, "volume": 188643.13, "close_time": 1762739999999, "quote_volume": 208514.58211, "trades": 1341, "taker_buy_base": 78866.92, "taker_buy_quote": 87206.31174 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.094, "high": 1.098, "low": 1.083, "close": 1.088, "volume": 111393.75, "close_time": 1762743599999, "quote_volume": 121467.90685, "trades": 752, "taker_buy_base": 36397.13, "taker_buy_quote": 39714.83772 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.088, "high": 1.097, "low": 1.083, "close": 1.088, "volume": 239114.47, "close_time": 1762747199999, "quote_volume": 260383.61379, "trades": 1345, "taker_buy_base": 128513.32, "taker_buy_quote": 139991.91288 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.088, "high": 1.092, "low": 1.075, "close": 1.09, "volume": 215534.52, "close_time": 1762750799999, "quote_volume": 233595.20052, "trades": 1377, "taker_buy_base": 117459.67, "taker_buy_quote": 127297.53403 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.089, "high": 1.099, "low": 1.082, "close": 1.093, "volume": 166418.84, "close_time": 1762754399999, "quote_volume": 181807.95636, "trades": 1309, "taker_buy_base": 87807.39, "taker_buy_quote": 95956.40386 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.094, "high": 1.097, "low": 1.082, "close": 1.092, "volume": 107762.06, "close_time": 1762757999999, "quote_volume": 117280.83535, "trades": 1063, "taker_buy_base": 46660.47, "taker_buy_quote": 50781.18991 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.092, "high": 1.101, "low": 1.085, "close": 1.09, "volume": 175631.93, "close_time": 1762761599999, "quote_volume": 191954.11054, "trades": 1156, "taker_buy_base": 84735.9, "taker_buy_quote": 92692.55455 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.089, "high": 1.094, "low": 1.083, "close": 1.086, "volume": 127307.52, "close_time": 1762765199999, "quote_volume": 138472.32106, "trades": 1052, "taker_buy_base": 62869.75, "taker_buy_quote": 68366.77252 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.087, "high": 1.128, "low": 1.087, "close": 1.127, "volume": 186495.26, "close_time": 1762768799999, "quote_volume": 207252.20892, "trades": 1242, "taker_buy_base": 113735.36, "taker_buy_quote": 126524.94458 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.127, "high": 1.137, "low": 1.092, "close": 1.1, "volume": 294131.87, "close_time": 1762772399999, "quote_volume": 327740.48688, "trades": 1980, "taker_buy_base": 140792.42, "taker_buy_quote": 156710.74885 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.1, "high": 1.128, "low": 1.099, "close": 1.124, "volume": 201728.66, "close_time": 1762775999999, "quote_volume": 225082.84709, "trades": 1245, "taker_buy_base": 118049.65, "taker_buy_quote": 131660.07357 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.123, "high": 1.139, "low": 1.102, "close": 1.102, "volume": 293601.41, "close_time": 1762779599999, "quote_volume": 329305.60346, "trades": 1698, "taker_buy_base": 149560.77, "taker_buy_quote": 167907.1691 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.103, "high": 1.118, "low": 1.095, "close": 1.105, "volume": 272247.76, "close_time": 1762783199999, "quote_volume": 300524.50874, "trades": 1929, "taker_buy_base": 139524.18, "taker_buy_quote": 154054.08503 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.104, "high": 1.12, "low": 1.083, "close": 1.091, "volume": 440135.64, "close_time": 1762786799999, "quote_volume": 484050.68732, "trades": 3388, "taker_buy_base": 191229.93, "taker_buy_quote": 210851.15388 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.091, "high": 1.124, "low": 1.086, "close": 1.116, "volume": 669285.38, "close_time": 1762790399999, "quote_volume": 738085.06651, "trades": 4140, "taker_buy_base": 357997.9, "taker_buy_quote": 394938.28209 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.116, "high": 1.144, "low": 1.107, "close": 1.126, "volume": 643495.1, "close_time": 1762793999999, "quote_volume": 723314.41898, "trades": 4412, "taker_buy_base": 300541.41, "taker_buy_quote": 338260.14759 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.125, "high": 1.176, "low": 1.122, "close": 1.137, "volume": 611678.19, "close_time": 1762797599999, "quote_volume": 702581.98176, "trades": 4192, "taker_buy_base": 332557.07, "taker_buy_quote": 381291.13392 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.136, "high": 1.145, "low": 1.125, "close": 1.134, "volume": 384635.79, "close_time": 1762801199999, "quote_volume": 436753.83681, "trades": 2147, "taker_buy_base": 152116.98, "taker_buy_quote": 172811.09327 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.135, "high": 1.142, "low": 1.123, "close": 1.135, "volume": 134112.47, "close_time": 1762804799999, "quote_volume": 151995.13281, "trades": 1155, "taker_buy_base": 67066.87, "taker_buy_quote": 76048.17855 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.135, "high": 1.158, "low": 1.124, "close": 1.141, "volume": 222622.0, "close_time": 1762808399999, "quote_volume": 253828.40217, "trades": 1844, "taker_buy_base": 109885.91, "taker_buy_quote": 125384.88113 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.141, "high": 1.144, "low": 1.112, "close": 1.122, "volume": 193419.83, "close_time": 1762811999999, "quote_volume": 218368.11784, "trades": 1740, "taker_buy_base": 87133.87, "taker_buy_quote": 98281.04467 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.122, "high": 1.16, "low": 1.122, "close": 1.157, "volume": 120165.44, "close_time": 1762815599999, "quote_volume": 137046.65518, "trades": 921, "taker_buy_base": 76308.39, "taker_buy_quote": 86988.83787 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.158, "high": 1.167, "low": 1.141, "close": 1.145, "volume": 250626.17, "close_time": 1762819199999, "quote_volume": 290158.12467, "trades": 1705, "taker_buy_base": 110513.91, "taker_buy_quote": 128047.48654 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.145, "high": 1.15, "low": 1.125, "close": 1.131, "volume": 211333.33, "close_time": 1762822799999, "quote_volume": 240375.16245, "trades": 1712, "taker_buy_base": 106479.78, "taker_buy_quote": 121140.18153 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.131, "high": 1.15, "low": 1.11, "close": 1.112, "volume": 248489.51, "close_time": 1762826399999, "quote_volume": 280567.00342, "trades": 2191, "taker_buy_base": 108236.03, "taker_buy_quote": 122321.94251 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.112, "high": 1.16, "low": 1.106, "close": 1.143, "volume": 239644.88, "close_time": 1762829999999, "quote_volume": 271972.42733, "trades": 1930, "taker_buy_base": 141244.75, "taker_buy_quote": 160196.10597 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.143, "high": 1.154, "low": 1.133, "close": 1.134, "volume": 212274.43, "close_time": 1762833599999, "quote_volume": 242882.40472, "trades": 1512, "taker_buy_base": 111664.5, "taker_buy_quote": 127855.95407 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.134, "high": 1.135, "low": 1.11, "close": 1.116, "volume": 337214.93, "close_time": 1762837199999, "quote_volume": 378165.21168, "trades": 2382, "taker_buy_base": 115564.63, "taker_buy_quote": 129623.62493 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.116, "high": 1.122, "low": 1.084, "close": 1.085, "volume": 399388.78, "close_time": 1762840799999, "quote_volume": 440105.69167, "trades": 2976, "taker_buy_base": 104831.79, "taker_buy_quote": 115364.6845 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.084, "high": 1.097, "low": 1.076, "close": 1.089, "volume": 344248.3, "close_time": 1762844399999, "quote_volume": 373967.31712, "trades": 2744, "taker_buy_base": 171254.53, "taker_buy_quote": 185866.97937 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.087, "high": 1.087, "low": 1.051, "close": 1.056, "volume": 587636.72, "close_time": 1762847999999, "quote_volume": 626986.80689, "trades": 4867, "taker_buy_base": 271936.18, "taker_buy_quote": 290136.09969 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.055, "high": 1.065, "low": 1.043, "close": 1.05, "volume": 415898.47, "close_time": 1762851599999, "quote_volume": 437923.61027, "trades": 3081, "taker_buy_base": 164011.39, "taker_buy_quote": 172766.46995 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.05, "high": 1.068, "low": 1.042, "close": 1.054, "volume": 440091.1, "close_time": 1762855199999, "quote_volume": 464470.25979, "trades": 3096, "taker_buy_base": 240990.72, "taker_buy_quote": 254452.91807 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.054, "high": 1.076, "low": 1.054, "close": 1.069, "volume": 283300.05, "close_time": 1762858799999, "quote_volume": 302289.28084, "trades": 1859, "taker_buy_base": 159147.42, "taker_buy_quote": 169804.33183 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.069, "high": 1.073, "low": 1.046, "close": 1.054, "volume": 296768.59, "close_time": 1762862399999, "quote_volume": 314257.33415, "trades": 2187, "taker_buy_base": 125324.77, "taker_buy_quote": 132849.84989 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.055, "high": 1.06, "low": 1.036, "close": 1.048, "volume": 217349.11, "close_time": 1762865999999, "quote_volume": 227353.96095, "trades": 1729, "taker_buy_base": 106566.32, "taker_buy_quote": 111534.98359 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.049, "high": 1.055, "low": 1.036, "close": 1.041, "volume": 244482.97, "close_time": 1762869599999, "quote_volume": 255141.65275, "trades": 1709, "taker_buy_base": 90898.83, "taker_buy_quote": 94868.78068 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.04, "high": 1.045, "low": 1.02, "close": 1.043, "volume": 394879.53, "close_time": 1762873199999, "quote_volume": 407311.44445, "trades": 2884, "taker_buy_base": 186765.9, "taker_buy_quote": 192576.19487 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.043, "high": 1.043, "low": 1.027, "close": 1.037, "volume": 202796.05, "close_time": 1762876799999, "quote_volume": 210321.85348, "trades": 1604, "taker_buy_base": 82613.68, "taker_buy_quote": 85676.84387 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.036, "high": 1.045, "low": 1.029, "close": 1.039, "volume": 186497.86, "close_time": 1762880399999, "quote_volume": 193429.6403, "trades": 1627, "taker_buy_base": 80144.13, "taker_buy_quote": 83111.32845 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.04, "high": 1.045, "low": 1.03, "close": 1.041, "volume": 183536.64, "close_time": 1762883999999, "quote_volume": 190841.22342, "trades": 1417, "taker_buy_base": 69806.09, "taker_buy_quote": 72565.49305 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.041, "high": 1.042, "low": 1.026, "close": 1.029, "volume": 108129.13, "close_time": 1762887599999, "quote_volume": 111877.33007, "trades": 1139, "taker_buy_base": 68897.56, "taker_buy_quote": 71324.20457 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.029, "high": 1.035, "low": 1.02, "close": 1.021, "volume": 120790.01, "close_time": 1762891199999, "quote_volume": 123915.99701, "trades": 1079, "taker_buy_base": 58704.27, "taker_buy_quote": 60275.60479 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.021, "high": 1.028, "low": 1.003, "close": 1.01, "volume": 246495.53, "close_time": 1762894799999, "quote_volume": 250021.35057, "trades": 1707, "taker_buy_base": 119991.76, "taker_buy_quote": 121821.21084 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.01, "high": 1.017, "low": 1.006, "close": 1.009, "volume": 139324.95, "close_time": 1762898399999, "quote_volume": 140790.8007, "trades": 1130, "taker_buy_base": 75418.66, "taker_buy_quote": 76226.21524 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.008, "high": 1.025, "low": 0.996, "close": 1.023, "volume": 125144.38, "close_time": 1762901999999, "quote_volume": 126055.43263, "trades": 1045, "taker_buy_base": 56512.39, "taker_buy_quote": 57001.29267 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.022, "high": 1.025, "low": 1.006, "close": 1.012, "volume": 166901.38, "close_time": 1762905599999, "quote_volume": 169736.27337, "trades": 1202, "taker_buy_base": 90566.53, "taker_buy_quote": 92089.15107 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.012, "high": 1.023, "low": 1.003, "close": 1.012, "volume": 232233.92, "close_time": 1762909199999, "quote_volume": 235235.14912, "trades": 1392, "taker_buy_base": 128855.6, "taker_buy_quote": 130596.32545 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.013, "high": 1.032, "low": 1.012, "close": 1.02, "volume": 192643.08, "close_time": 1762912799999, "quote_volume": 197026.44089, "trades": 1575, "taker_buy_base": 83822.57, "taker_buy_quote": 85672.57268 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.02, "high": 1.029, "low": 1.017, "close": 1.023, "volume": 92013.6, "close_time": 1762916399999, "quote_volume": 94137.29278, "trades": 910, "taker_buy_base": 38730.97, "taker_buy_quote": 39621.51086 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.024, "high": 1.033, "low": 1.023, "close": 1.028, "volume": 67869.65, "close_time": 1762919999999, "quote_volume": 69850.6427, "trades": 883, "taker_buy_base": 35877.36, "taker_buy_quote": 36922.30595 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.028, "high": 1.035, "low": 1.024, "close": 1.027, "volume": 112154.05, "close_time": 1762923599999, "quote_volume": 115430.57757, "trades": 1027, "taker_buy_base": 46477.85, "taker_buy_quote": 47830.06704 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.028, "high": 1.04, "low": 1.022, "close": 1.026, "volume": 376610.4, "close_time": 1762927199999, "quote_volume": 387896.98292, "trades": 1625, "taker_buy_base": 178665.26, "taker_buy_quote": 184069.38501 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.026, "high": 1.041, "low": 1.025, "close": 1.029, "volume": 207016.04, "close_time": 1762930799999, "quote_volume": 213632.49039, "trades": 1352, "taker_buy_base": 115999.88, "taker_buy_quote": 119732.95035 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.028, "high": 1.029, "low": 1.017, "close": 1.022, "volume": 133212.66, "close_time": 1762934399999, "quote_volume": 136319.84883, "trades": 1067, "taker_buy_base": 80730.53, "taker_buy_quote": 82614.17911 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.021, "high": 1.044, "low": 1.021, "close": 1.035, "volume": 153066.88, "close_time": 1762937999999, "quote_volume": 158223.87773, "trades": 1321, "taker_buy_base": 96926.59, "taker_buy_quote": 100167.64003 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.035, "high": 1.041, "low": 1.033, "close": 1.039, "volume": 111074.97, "close_time": 1762941599999, "quote_volume": 115223.36122, "trades": 903, "taker_buy_base": 59783.58, "taker_buy_quote": 62025.45187 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.039, "high": 1.052, "low": 1.039, "close": 1.047, "volume": 147988.48, "close_time": 1762945199999, "quote_volume": 154745.58375, "trades": 1682, "taker_buy_base": 73272.1, "taker_buy_quote": 76643.97666 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.047, "high": 1.049, "low": 1.034, "close": 1.034, "volume": 116160.79, "close_time": 1762948799999, "quote_volume": 120967.48011, "trades": 1221, "taker_buy_base": 53992.11, "taker_buy_quote": 56237.75959 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.035, "high": 1.04, "low": 1.031, "close": 1.034, "volume": 92609.51, "close_time": 1762952399999, "quote_volume": 95906.06394, "trades": 992, "taker_buy_base": 49896.02, "taker_buy_quote": 51689.63902 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.034, "high": 1.049, "low": 1.031, "close": 1.046, "volume": 82610.67, "close_time": 1762955999999, "quote_volume": 85808.00141, "trades": 879, "taker_buy_base": 46396.84, "taker_buy_quote": 48232.26027 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.046, "high": 1.046, "low": 1.019, "close": 1.027, "volume": 190141.91, "close_time": 1762959599999, "quote_volume": 196726.94642, "trades": 1735, "taker_buy_base": 95609.9, "taker_buy_quote": 98930.31975 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.027, "high": 1.033, "low": 1.0, "close": 1.004, "volume": 256764.32, "close_time": 1762963199999, "quote_volume": 260688.73832, "trades": 2604, "taker_buy_base": 125517.38, "taker_buy_quote": 127566.09417 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.004, "high": 1.025, "low": 0.977, "close": 1.01, "volume": 611292.45, "close_time": 1762966799999, "quote_volume": 612171.12563, "trades": 3538, "taker_buy_base": 392129.52, "taker_buy_quote": 393002.12335 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.011, "high": 1.028, "low": 0.999, "close": 1.012, "volume": 405147.75, "close_time": 1762970399999, "quote_volume": 410811.69019, "trades": 2297, "taker_buy_base": 196307.49, "taker_buy_quote": 199313.10787 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.012, "high": 1.066, "low": 1.007, "close": 1.046, "volume": 625858.39, "close_time": 1762973999999, "quote_volume": 651235.07779, "trades": 3956, "taker_buy_base": 327575.69, "taker_buy_quote": 340795.12991 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.045, "high": 1.063, "low": 1.031, "close": 1.036, "volume": 498423.7, "close_time": 1762977599999, "quote_volume": 520405.59366, "trades": 3673, "taker_buy_base": 258748.52, "taker_buy_quote": 270022.24232 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.036, "high": 1.042, "low": 1.028, "close": 1.031, "volume": 202577.73, "close_time": 1762981199999, "quote_volume": 209600.44207, "trades": 1522, "taker_buy_base": 95773.1, "taker_buy_quote": 99104.82463 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.031, "high": 1.047, "low": 1.023, "close": 1.04, "volume": 168155.62, "close_time": 1762984799999, "quote_volume": 174223.9318, "trades": 1380, "taker_buy_base": 100828.21, "taker_buy_quote": 104612.0009 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.041, "high": 1.057, "low": 1.036, "close": 1.051, "volume": 229628.76, "close_time": 1762988399999, "quote_volume": 240368.35208, "trades": 1911, "taker_buy_base": 130521.86, "taker_buy_quote": 136618.8804 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.05, "high": 1.057, "low": 1.036, "close": 1.043, "volume": 224262.06, "close_time": 1762991999999, "quote_volume": 234424.97662, "trades": 1857, "taker_buy_base": 91540.45, "taker_buy_quote": 95745.67944 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.042, "high": 1.088, "low": 1.025, "close": 1.043, "volume": 644329.61, "close_time": 1762995599999, "quote_volume": 680509.59321, "trades": 5777, "taker_buy_base": 380604.16, "taker_buy_quote": 402450.72988 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.042, "high": 1.059, "low": 1.041, "close": 1.051, "volume": 225373.16, "close_time": 1762999199999, "quote_volume": 236570.3022, "trades": 1471, "taker_buy_base": 127821.86, "taker_buy_quote": 134173.12931 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.051, "high": 1.083, "low": 1.051, "close": 1.072, "volume": 219130.34, "close_time": 1763002799999, "quote_volume": 235314.83569, "trades": 2223, "taker_buy_base": 88785.24, "taker_buy_quote": 95224.74172 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.073, "high": 1.082, "low": 1.055, "close": 1.058, "volume": 295485.28, "close_time": 1763006399999, "quote_volume": 315575.24024, "trades": 3245, "taker_buy_base": 156843.34, "taker_buy_quote": 167636.32496 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.057, "high": 1.06, "low": 1.036, "close": 1.046, "volume": 215796.42, "close_time": 1763009999999, "quote_volume": 226155.50825, "trades": 2215, "taker_buy_base": 99793.82, "taker_buy_quote": 104619.01274 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.046, "high": 1.048, "low": 1.027, "close": 1.031, "volume": 358950.4, "close_time": 1763013599999, "quote_volume": 370880.66596, "trades": 2282, "taker_buy_base": 198909.42, "taker_buy_quote": 205344.11034 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.031, "high": 1.04, "low": 1.029, "close": 1.034, "volume": 113900.37, "close_time": 1763017199999, "quote_volume": 117931.58917, "trades": 1107, "taker_buy_base": 55011.01, "taker_buy_quote": 56969.67311 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.034, "high": 1.043, "low": 1.021, "close": 1.022, "volume": 166465.24, "close_time": 1763020799999, "quote_volume": 172184.36722, "trades": 1330, "taker_buy_base": 67686.75, "taker_buy_quote": 70040.98256 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.022, "high": 1.024, "low": 1.012, "close": 1.02, "volume": 159284.97, "close_time": 1763024399999, "quote_volume": 161971.38861, "trades": 1334, "taker_buy_base": 57941.19, "taker_buy_quote": 58975.72964 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.02, "high": 1.024, "low": 1.005, "close": 1.015, "volume": 167559.74, "close_time": 1763027999999, "quote_volume": 169939.40655, "trades": 1451, "taker_buy_base": 74141.52, "taker_buy_quote": 75200.15353 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.015, "high": 1.025, "low": 1.011, "close": 1.011, "volume": 124726.76, "close_time": 1763031599999, "quote_volume": 127033.49817, "trades": 1098, "taker_buy_base": 60471.38, "taker_buy_quote": 61613.31299 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.011, "high": 1.015, "low": 1.009, "close": 1.012, "volume": 92242.3, "close_time": 1763035199999, "quote_volume": 93334.97939, "trades": 827, "taker_buy_base": 41703.84, "taker_buy_quote": 42205.62996 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.013, "high": 1.019, "low": 1.011, "close": 1.015, "volume": 78144.08, "close_time": 1763038799999, "quote_volume": 79254.42808, "trades": 754, "taker_buy_base": 47020.99, "taker_buy_quote": 47692.12397 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.015, "high": 1.019, "low": 0.992, "close": 0.999, "volume": 228406.28, "close_time": 1763042399999, "quote_volume": 228968.177, "trades": 1511, "taker_buy_base": 87034.41, "taker_buy_quote": 87398.72078 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.999, "high": 1.01, "low": 0.988, "close": 1.004, "volume": 263230.96, "close_time": 1763045999999, "quote_volume": 262931.80974, "trades": 2411, "taker_buy_base": 134479.16, "taker_buy_quote": 134425.89953 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.003, "high": 1.008, "low": 0.983, "close": 0.989, "volume": 294891.47, "close_time": 1763049599999, "quote_volume": 293512.28232, "trades": 1874, "taker_buy_base": 158833.04, "taker_buy_quote": 158187.69915 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.989, "high": 0.99, "low": 0.965, "close": 0.968, "volume": 254183.98, "close_time": 1763053199999, "quote_volume": 248777.35495, "trades": 1635, "taker_buy_base": 111627.09, "taker_buy_quote": 109249.89872 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.968, "high": 0.971, "low": 0.938, "close": 0.941, "volume": 336234.33, "close_time": 1763056799999, "quote_volume": 321120.73465, "trades": 1821, "taker_buy_base": 157455.26, "taker_buy_quote": 150487.149 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.943, "high": 0.945, "low": 0.922, "close": 0.939, "volume": 326343.57, "close_time": 1763060399999, "quote_volume": 304546.81949, "trades": 1814, "taker_buy_base": 149565.22, "taker_buy_quote": 139492.99895 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.94, "high": 0.94, "low": 0.915, "close": 0.919, "volume": 239218.66, "close_time": 1763063999999, "quote_volume": 222477.74897, "trades": 1355, "taker_buy_base": 124459.16, "taker_buy_quote": 115890.77982 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.919, "high": 0.924, "low": 0.912, "close": 0.917, "volume": 170988.02, "close_time": 1763067599999, "quote_volume": 156836.26705, "trades": 1004, "taker_buy_base": 86617.3, "taker_buy_quote": 79421.15841 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.917, "high": 0.929, "low": 0.917, "close": 0.927, "volume": 110776.77, "close_time": 1763071199999, "quote_volume": 102271.79784, "trades": 783, "taker_buy_base": 54852.81, "taker_buy_quote": 50624.37947 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.926, "high": 0.948, "low": 0.925, "close": 0.945, "volume": 112076.39, "close_time": 1763074799999, "quote_volume": 105115.51698, "trades": 762, "taker_buy_base": 52800.08, "taker_buy_quote": 49550.58122 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.944, "high": 0.954, "low": 0.942, "close": 0.953, "volume": 97688.05, "close_time": 1763078399999, "quote_volume": 92718.62458, "trades": 683, "taker_buy_base": 60098.5, "taker_buy_quote": 57021.78395 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.952, "high": 0.952, "low": 0.927, "close": 0.931, "volume": 216879.88, "close_time": 1763081999999, "quote_volume": 203383.69807, "trades": 1642, "taker_buy_base": 106464.23, "taker_buy_quote": 99839.39827 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.931, "high": 0.933, "low": 0.916, "close": 0.916, "volume": 182520.6, "close_time": 1763085599999, "quote_volume": 168483.637, "trades": 1450, "taker_buy_base": 94657.4, "taker_buy_quote": 87350.95812 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.917, "high": 0.924, "low": 0.913, "close": 0.916, "volume": 178172.72, "close_time": 1763089199999, "quote_volume": 163455.29223, "trades": 1302, "taker_buy_base": 66782.43, "taker_buy_quote": 61251.9659 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.916, "high": 0.918, "low": 0.905, "close": 0.917, "volume": 259460.48, "close_time": 1763092799999, "quote_volume": 236448.27948, "trades": 1453, "taker_buy_base": 121513.6, "taker_buy_quote": 110694.70893 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.917, "high": 0.924, "low": 0.865, "close": 0.892, "volume": 947719.31, "close_time": 1763096399999, "quote_volume": 844536.27082, "trades": 4912, "taker_buy_base": 413482.51, "taker_buy_quote": 368514.16241 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.892, "high": 0.902, "low": 0.89, "close": 0.899, "volume": 278890.66, "close_time": 1763099999999, "quote_volume": 249794.41779, "trades": 1489, "taker_buy_base": 99699.62, "taker_buy_quote": 89282.30617 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.899, "high": 0.908, "low": 0.88, "close": 0.908, "volume": 219111.9, "close_time": 1763103599999, "quote_volume": 195982.00608, "trades": 1332, "taker_buy_base": 104644.8, "taker_buy_quote": 93824.90586 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.908, "high": 0.912, "low": 0.897, "close": 0.9, "volume": 138962.96, "close_time": 1763107199999, "quote_volume": 125572.90726, "trades": 943, "taker_buy_base": 66216.66, "taker_buy_quote": 59829.01387 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.899, "high": 0.9, "low": 0.884, "close": 0.889, "volume": 142552.46, "close_time": 1763110799999, "quote_volume": 126993.85162, "trades": 1037, "taker_buy_base": 66522.54, "taker_buy_quote": 59313.86541 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.889, "high": 0.892, "low": 0.874, "close": 0.877, "volume": 203197.55, "close_time": 1763114399999, "quote_volume": 178901.86473, "trades": 1224, "taker_buy_base": 95264.42, "taker_buy_quote": 83903.36539 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.877, "high": 0.907, "low": 0.876, "close": 0.899, "volume": 164943.24, "close_time": 1763117999999, "quote_volume": 147580.97462, "trades": 1053, "taker_buy_base": 85985.3, "taker_buy_quote": 76907.63717 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.9, "high": 0.901, "low": 0.883, "close": 0.885, "volume": 118570.06, "close_time": 1763121599999, "quote_volume": 105645.12904, "trades": 973, "taker_buy_base": 60668.0, "taker_buy_quote": 54055.57186 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.885, "high": 0.893, "low": 0.864, "close": 0.89, "volume": 265176.84, "close_time": 1763125199999, "quote_volume": 233210.88427, "trades": 1908, "taker_buy_base": 121119.77, "taker_buy_quote": 106568.73066 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.891, "high": 0.895, "low": 0.873, "close": 0.885, "volume": 165576.5, "close_time": 1763128799999, "quote_volume": 146196.29395, "trades": 1106, "taker_buy_base": 71720.37, "taker_buy_quote": 63343.07139 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.886, "high": 0.9, "low": 0.876, "close": 0.892, "volume": 128097.01, "close_time": 1763132399999, "quote_volume": 113906.2224, "trades": 1329, "taker_buy_base": 68489.14, "taker_buy_quote": 60891.43455 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.892, "high": 0.9, "low": 0.879, "close": 0.891, "volume": 234224.19, "close_time": 1763135999999, "quote_volume": 208654.16922, "trades": 1491, "taker_buy_base": 143671.3, "taker_buy_quote": 128055.87877 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.891, "high": 0.897, "low": 0.882, "close": 0.892, "volume": 204505.57, "close_time": 1763139599999, "quote_volume": 181678.05197, "trades": 1074, "taker_buy_base": 124903.97, "taker_buy_quote": 110913.28925 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.893, "high": 0.902, "low": 0.885, "close": 0.885, "volume": 155917.85, "close_time": 1763143199999, "quote_volume": 139465.70586, "trades": 935, "taker_buy_base": 82777.26, "taker_buy_quote": 74126.84132 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.885, "high": 0.905, "low": 0.884, "close": 0.897, "volume": 124987.17, "close_time": 1763146799999, "quote_volume": 112158.41582, "trades": 971, "taker_buy_base": 64714.4, "taker_buy_quote": 58079.09509 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.897, "high": 0.913, "low": 0.894, "close": 0.912, "volume": 86810.05, "close_time": 1763150399999, "quote_volume": 78501.78896, "trades": 674, "taker_buy_base": 47575.52, "taker_buy_quote": 42993.62723 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.913, "high": 0.915, "low": 0.879, "close": 0.886, "volume": 125746.47, "close_time": 1763153999999, "quote_volume": 112636.35871, "trades": 1110, "taker_buy_base": 53543.28, "taker_buy_quote": 47986.66148 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.886, "high": 0.901, "low": 0.883, "close": 0.895, "volume": 47516.76, "close_time": 1763157599999, "quote_volume": 42456.13972, "trades": 545, "taker_buy_base": 24332.39, "taker_buy_quote": 21742.11281 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.894, "high": 0.9, "low": 0.883, "close": 0.886, "volume": 82757.23, "close_time": 1763161199999, "quote_volume": 73863.3291, "trades": 566, "taker_buy_base": 47144.8, "taker_buy_quote": 42034.52155 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.886, "high": 0.888, "low": 0.865, "close": 0.885, "volume": 224611.41, "close_time": 1763164799999, "quote_volume": 196612.17697, "trades": 1319, "taker_buy_base": 128583.02, "taker_buy_quote": 112399.11533 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.885, "high": 0.893, "low": 0.883, "close": 0.892, "volume": 80898.16, "close_time": 1763168399999, "quote_volume": 71712.65832, "trades": 739, "taker_buy_base": 38589.87, "taker_buy_quote": 34206.06395 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.892, "high": 0.902, "low": 0.89, "close": 0.899, "volume": 141861.54, "close_time": 1763171999999, "quote_volume": 127365.58826, "trades": 865, "taker_buy_base": 48998.58, "taker_buy_quote": 43947.4487 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.9, "high": 0.909, "low": 0.896, "close": 0.908, "volume": 74256.72, "close_time": 1763175599999, "quote_volume": 66953.31571, "trades": 571, "taker_buy_base": 29650.88, "taker_buy_quote": 26759.97277 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.908, "high": 0.914, "low": 0.905, "close": 0.909, "volume": 97539.15, "close_time": 1763179199999, "quote_volume": 88832.92849, "trades": 633, "taker_buy_base": 47057.27, "taker_buy_quote": 42887.0311 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.909, "high": 0.911, "low": 0.898, "close": 0.899, "volume": 70786.83, "close_time": 1763182799999, "quote_volume": 64055.52951, "trades": 456, "taker_buy_base": 27828.43, "taker_buy_quote": 25172.55887 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.9, "high": 0.902, "low": 0.896, "close": 0.901, "volume": 41475.55, "close_time": 1763186399999, "quote_volume": 37289.42437, "trades": 422, "taker_buy_base": 19559.31, "taker_buy_quote": 17589.38909 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.901, "high": 0.906, "low": 0.9, "close": 0.906, "volume": 50295.23, "close_time": 1763189999999, "quote_volume": 45416.43875, "trades": 389, "taker_buy_base": 29716.04, "taker_buy_quote": 26844.19653 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.905, "high": 0.922, "low": 0.904, "close": 0.91, "volume": 228659.93, "close_time": 1763193599999, "quote_volume": 208811.116, "trades": 1344, "taker_buy_base": 156751.74, "taker_buy_quote": 143111.43413 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.91, "high": 0.912, "low": 0.887, "close": 0.889, "volume": 190365.38, "close_time": 1763197199999, "quote_volume": 170903.99917, "trades": 1092, "taker_buy_base": 102522.59, "taker_buy_quote": 92170.92426 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.888, "high": 0.896, "low": 0.885, "close": 0.887, "volume": 91817.23, "close_time": 1763200799999, "quote_volume": 81759.41696, "trades": 847, "taker_buy_base": 35833.47, "taker_buy_quote": 31924.75925 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.888, "high": 0.889, "low": 0.881, "close": 0.888, "volume": 127039.91, "close_time": 1763204399999, "quote_volume": 112356.02187, "trades": 777, "taker_buy_base": 64056.9, "taker_buy_quote": 56647.21103 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.887, "high": 0.891, "low": 0.872, "close": 0.879, "volume": 119293.41, "close_time": 1763207999999, "quote_volume": 105005.7348, "trades": 866, "taker_buy_base": 46517.27, "taker_buy_quote": 41026.23331 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.879, "high": 0.896, "low": 0.877, "close": 0.893, "volume": 96151.43, "close_time": 1763211599999, "quote_volume": 85496.83867, "trades": 760, "taker_buy_base": 46390.6, "taker_buy_quote": 41264.15457 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.893, "high": 0.895, "low": 0.888, "close": 0.892, "volume": 89943.66, "close_time": 1763215199999, "quote_volume": 80219.0405, "trades": 819, "taker_buy_base": 51177.51, "taker_buy_quote": 45654.36519 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.892, "high": 0.895, "low": 0.888, "close": 0.894, "volume": 54776.94, "close_time": 1763218799999, "quote_volume": 48787.15493, "trades": 467, "taker_buy_base": 24280.4, "taker_buy_quote": 21632.12853 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.894, "high": 0.899, "low": 0.891, "close": 0.895, "volume": 63226.94, "close_time": 1763222399999, "quote_volume": 56577.91787, "trades": 560, "taker_buy_base": 39821.92, "taker_buy_quote": 35638.73005 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.895, "high": 0.896, "low": 0.884, "close": 0.895, "volume": 72940.84, "close_time": 1763225999999, "quote_volume": 64770.11372, "trades": 729, "taker_buy_base": 30239.87, "taker_buy_quote": 26834.93864 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.896, "high": 0.909, "low": 0.896, "close": 0.903, "volume": 81151.7, "close_time": 1763229599999, "quote_volume": 73208.14385, "trades": 674, "taker_buy_base": 38839.33, "taker_buy_quote": 35021.42421 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.902, "high": 0.905, "low": 0.9, "close": 0.9, "volume": 46029.18, "close_time": 1763233199999, "quote_volume": 41529.20101, "trades": 353, "taker_buy_base": 24467.73, "taker_buy_quote": 22080.38269 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.9, "high": 0.903, "low": 0.893, "close": 0.896, "volume": 106711.35, "close_time": 1763236799999, "quote_volume": 95841.61435, "trades": 539, "taker_buy_base": 47361.38, "taker_buy_quote": 42576.96655 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.896, "high": 0.897, "low": 0.885, "close": 0.886, "volume": 102973.02, "close_time": 1763240399999, "quote_volume": 91717.9991, "trades": 718, "taker_buy_base": 47317.07, "taker_buy_quote": 42147.08426 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.886, "high": 0.892, "low": 0.879, "close": 0.882, "volume": 62101.2, "close_time": 1763243999999, "quote_volume": 55064.42096, "trades": 442, "taker_buy_base": 32164.34, "taker_buy_quote": 28536.73505 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.881, "high": 0.892, "low": 0.879, "close": 0.886, "volume": 43686.19, "close_time": 1763247599999, "quote_volume": 38658.1711, "trades": 373, "taker_buy_base": 20664.64, "taker_buy_quote": 18284.02911 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.887, "high": 0.892, "low": 0.886, "close": 0.891, "volume": 46733.2, "close_time": 1763251199999, "quote_volume": 41522.62389, "trades": 382, "taker_buy_base": 23276.75, "taker_buy_quote": 20688.21556 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.891, "high": 0.922, "low": 0.878, "close": 0.889, "volume": 538142.98, "close_time": 1763254799999, "quote_volume": 484213.42031, "trades": 3976, "taker_buy_base": 279352.22, "taker_buy_quote": 251693.0803 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.888, "high": 0.893, "low": 0.863, "close": 0.877, "volume": 227481.91, "close_time": 1763258399999, "quote_volume": 199806.96825, "trades": 1612, "taker_buy_base": 110822.5, "taker_buy_quote": 97269.63854 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.876, "high": 0.89, "low": 0.873, "close": 0.887, "volume": 84725.64, "close_time": 1763261999999, "quote_volume": 74770.23731, "trades": 851, "taker_buy_base": 39671.02, "taker_buy_quote": 35007.9048 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.888, "high": 0.89, "low": 0.885, "close": 0.887, "volume": 44197.21, "close_time": 1763265599999, "quote_volume": 39242.48814, "trades": 507, "taker_buy_base": 18764.94, "taker_buy_quote": 16661.76657 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.888, "high": 0.888, "low": 0.875, "close": 0.884, "volume": 96478.16, "close_time": 1763269199999, "quote_volume": 85124.66499, "trades": 669, "taker_buy_base": 42926.93, "taker_buy_quote": 37892.73507 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.884, "high": 0.891, "low": 0.883, "close": 0.884, "volume": 37629.41, "close_time": 1763272799999, "quote_volume": 33401.78972, "trades": 372, "taker_buy_base": 21464.85, "taker_buy_quote": 19057.59862 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.884, "high": 0.888, "low": 0.88, "close": 0.882, "volume": 53111.91, "close_time": 1763276399999, "quote_volume": 46965.50694, "trades": 487, "taker_buy_base": 22179.06, "taker_buy_quote": 19608.94512 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.882, "high": 0.886, "low": 0.878, "close": 0.885, "volume": 70319.99, "close_time": 1763279999999, "quote_volume": 62006.71977, "trades": 454, "taker_buy_base": 40117.96, "taker_buy_quote": 35378.95921 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.885, "high": 0.887, "low": 0.876, "close": 0.886, "volume": 49613.2, "close_time": 1763283599999, "quote_volume": 43746.42638, "trades": 425, "taker_buy_base": 24427.74, "taker_buy_quote": 21544.49179 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.886, "high": 0.905, "low": 0.883, "close": 0.905, "volume": 100864.29, "close_time": 1763287199999, "quote_volume": 90351.17892, "trades": 661, "taker_buy_base": 42180.21, "taker_buy_quote": 37761.85397 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.904, "high": 0.908, "low": 0.892, "close": 0.894, "volume": 105883.31, "close_time": 1763290799999, "quote_volume": 95431.89501, "trades": 846, "taker_buy_base": 48334.04, "taker_buy_quote": 43584.45561 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.894, "high": 0.895, "low": 0.871, "close": 0.875, "volume": 156791.85, "close_time": 1763294399999, "quote_volume": 137953.47538, "trades": 1325, "taker_buy_base": 72710.6, "taker_buy_quote": 64007.82548 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.875, "high": 0.88, "low": 0.867, "close": 0.877, "volume": 154827.87, "close_time": 1763297999999, "quote_volume": 135351.50971, "trades": 1092, "taker_buy_base": 93773.79, "taker_buy_quote": 82027.58432 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.877, "high": 0.88, "low": 0.867, "close": 0.868, "volume": 104281.41, "close_time": 1763301599999, "quote_volume": 90937.34276, "trades": 817, "taker_buy_base": 45298.21, "taker_buy_quote": 39488.45842 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.868, "high": 0.877, "low": 0.863, "close": 0.875, "volume": 85037.36, "close_time": 1763305199999, "quote_volume": 73773.35039, "trades": 584, "taker_buy_base": 43446.77, "taker_buy_quote": 37685.49177 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.875, "high": 0.875, "low": 0.844, "close": 0.848, "volume": 222295.89, "close_time": 1763308799999, "quote_volume": 190120.46674, "trades": 1696, "taker_buy_base": 90404.49, "taker_buy_quote": 77205.13547 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.848, "high": 0.856, "low": 0.835, "close": 0.839, "volume": 235286.7, "close_time": 1763312399999, "quote_volume": 198622.43215, "trades": 1754, "taker_buy_base": 86919.13, "taker_buy_quote": 73485.76761 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.84, "high": 0.849, "low": 0.826, "close": 0.84, "volume": 260163.5, "close_time": 1763315999999, "quote_volume": 217833.89155, "trades": 1665, "taker_buy_base": 110551.52, "taker_buy_quote": 92707.24656 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.839, "high": 0.857, "low": 0.836, "close": 0.842, "volume": 247877.59, "close_time": 1763319599999, "quote_volume": 210047.84712, "trades": 1578, "taker_buy_base": 150113.15, "taker_buy_quote": 127195.5426 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.842, "high": 0.862, "low": 0.842, "close": 0.856, "volume": 103867.11, "close_time": 1763323199999, "quote_volume": 88937.71216, "trades": 690, "taker_buy_base": 68440.56, "taker_buy_quote": 58605.83089 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.856, "high": 0.903, "low": 0.856, "close": 0.902, "volume": 899161.61, "close_time": 1763326799999, "quote_volume": 798916.31376, "trades": 5618, "taker_buy_base": 620553.72, "taker_buy_quote": 551623.58574 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.903, "high": 0.926, "low": 0.864, "close": 0.873, "volume": 1427375.9, "close_time": 1763330399999, "quote_volume": 1271626.3685, "trades": 8454, "taker_buy_base": 607391.66, "taker_buy_quote": 544562.21765 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.874, "high": 0.879, "low": 0.841, "close": 0.877, "volume": 727732.28, "close_time": 1763333999999, "quote_volume": 624700.87062, "trades": 4009, "taker_buy_base": 245326.19, "taker_buy_quote": 211351.94977 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.876, "high": 0.911, "low": 0.864, "close": 0.901, "volume": 357400.98, "close_time": 1763337599999, "quote_volume": 318205.84946, "trades": 2260, "taker_buy_base": 205612.27, "taker_buy_quote": 182844.76925 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.901, "high": 0.938, "low": 0.885, "close": 0.912, "volume": 548900.28, "close_time": 1763341199999, "quote_volume": 500617.96448, "trades": 3455, "taker_buy_base": 286609.46, "taker_buy_quote": 261536.34103 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.911, "high": 0.96, "low": 0.91, "close": 0.943, "volume": 904537.15, "close_time": 1763344799999, "quote_volume": 851571.00748, "trades": 5402, "taker_buy_base": 462751.22, "taker_buy_quote": 435571.30468 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.943, "high": 0.98, "low": 0.943, "close": 0.947, "volume": 769812.21, "close_time": 1763348399999, "quote_volume": 740297.77183, "trades": 4674, "taker_buy_base": 375115.33, "taker_buy_quote": 360556.07215 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.948, "high": 0.959, "low": 0.931, "close": 0.94, "volume": 360586.65, "close_time": 1763351999999, "quote_volume": 340250.89982, "trades": 2055, "taker_buy_base": 173140.56, "taker_buy_quote": 163397.52666 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.939, "high": 0.943, "low": 0.919, "close": 0.922, "volume": 276934.35, "close_time": 1763355599999, "quote_volume": 257411.42906, "trades": 1600, "taker_buy_base": 112368.32, "taker_buy_quote": 104497.61145 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.922, "high": 0.934, "low": 0.909, "close": 0.924, "volume": 283293.58, "close_time": 1763359199999, "quote_volume": 260540.60004, "trades": 1623, "taker_buy_base": 112649.58, "taker_buy_quote": 103722.08874 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.925, "high": 0.927, "low": 0.906, "close": 0.913, "volume": 177546.52, "close_time": 1763362799999, "quote_volume": 162527.63637, "trades": 1217, "taker_buy_base": 78143.87, "taker_buy_quote": 71558.89636 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.914, "high": 0.925, "low": 0.911, "close": 0.919, "volume": 304701.77, "close_time": 1763366399999, "quote_volume": 279668.63311, "trades": 1749, "taker_buy_base": 130591.89, "taker_buy_quote": 119902.38094 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.919, "high": 0.936, "low": 0.917, "close": 0.934, "volume": 180199.25, "close_time": 1763369999999, "quote_volume": 167175.69349, "trades": 1158, "taker_buy_base": 90420.99, "taker_buy_quote": 83925.10742 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.934, "high": 0.934, "low": 0.918, "close": 0.919, "volume": 160452.01, "close_time": 1763373599999, "quote_volume": 148473.88587, "trades": 912, "taker_buy_base": 70026.72, "taker_buy_quote": 64785.68483 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.919, "high": 0.925, "low": 0.912, "close": 0.915, "volume": 113009.27, "close_time": 1763377199999, "quote_volume": 103759.75417, "trades": 708, "taker_buy_base": 67964.41, "taker_buy_quote": 62420.54866 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.915, "high": 0.934, "low": 0.913, "close": 0.928, "volume": 177856.12, "close_time": 1763380799999, "quote_volume": 163978.73354, "trades": 1189, "taker_buy_base": 109171.0, "taker_buy_quote": 100642.56604 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.927, "high": 0.944, "low": 0.922, "close": 0.942, "volume": 242366.72, "close_time": 1763384399999, "quote_volume": 225653.68315, "trades": 1495, "taker_buy_base": 137458.45, "taker_buy_quote": 128106.43727 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.941, "high": 0.961, "low": 0.9, "close": 0.905, "volume": 672865.8, "close_time": 1763387999999, "quote_volume": 626702.19806, "trades": 4306, "taker_buy_base": 294606.5, "taker_buy_quote": 275762.8247 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.904, "high": 0.935, "low": 0.89, "close": 0.91, "volume": 383611.93, "close_time": 1763391599999, "quote_volume": 349345.45053, "trades": 3105, "taker_buy_base": 191594.03, "taker_buy_quote": 174631.06877 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.91, "high": 0.911, "low": 0.89, "close": 0.891, "volume": 234537.52, "close_time": 1763395199999, "quote_volume": 211271.29284, "trades": 1671, "taker_buy_base": 109681.89, "taker_buy_quote": 98712.19281 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.891, "high": 0.913, "low": 0.881, "close": 0.912, "volume": 192011.45, "close_time": 1763398799999, "quote_volume": 171667.18614, "trades": 1401, "taker_buy_base": 98538.18, "taker_buy_quote": 88028.78327 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.913, "high": 0.914, "low": 0.887, "close": 0.891, "volume": 182467.97, "close_time": 1763402399999, "quote_volume": 164722.90407, "trades": 1349, "taker_buy_base": 96649.36, "taker_buy_quote": 87327.87049 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.891, "high": 0.895, "low": 0.874, "close": 0.878, "volume": 161522.82, "close_time": 1763405999999, "quote_volume": 142491.77499, "trades": 1286, "taker_buy_base": 83913.24, "taker_buy_quote": 73974.56544 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.878, "high": 0.887, "low": 0.866, "close": 0.871, "volume": 220024.51, "close_time": 1763409599999, "quote_volume": 192562.5678, "trades": 1582, "taker_buy_base": 126714.8, "taker_buy_quote": 110869.00457 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.871, "high": 0.88, "low": 0.866, "close": 0.873, "volume": 160437.7, "close_time": 1763413199999, "quote_volume": 139950.96629, "trades": 1082, "taker_buy_base": 65975.81, "taker_buy_quote": 57610.69131 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.874, "high": 0.879, "low": 0.868, "close": 0.874, "volume": 134678.39, "close_time": 1763416799999, "quote_volume": 117630.56841, "trades": 992, "taker_buy_base": 68793.29, "taker_buy_quote": 60103.5079 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.874, "high": 0.89, "low": 0.871, "close": 0.885, "volume": 122909.47, "close_time": 1763420399999, "quote_volume": 108247.08834, "trades": 814, "taker_buy_base": 71087.76, "taker_buy_quote": 62654.60472 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.884, "high": 0.899, "low": 0.879, "close": 0.899, "volume": 129065.16, "close_time": 1763423999999, "quote_volume": 114327.4718, "trades": 730, "taker_buy_base": 72271.34, "taker_buy_quote": 64110.26932 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.899, "high": 0.899, "low": 0.86, "close": 0.879, "volume": 334004.19, "close_time": 1763427599999, "quote_volume": 292187.03041, "trades": 2205, "taker_buy_base": 180873.63, "taker_buy_quote": 157996.18259 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.878, "high": 0.886, "low": 0.871, "close": 0.879, "volume": 266305.02, "close_time": 1763431199999, "quote_volume": 233800.54031, "trades": 1439, "taker_buy_base": 154285.86, "taker_buy_quote": 135418.9066 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.878, "high": 0.898, "low": 0.869, "close": 0.886, "volume": 263042.3, "close_time": 1763434799999, "quote_volume": 232758.62903, "trades": 1771, "taker_buy_base": 126698.07, "taker_buy_quote": 112196.89173 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.886, "high": 0.903, "low": 0.878, "close": 0.895, "volume": 250162.34, "close_time": 1763438399999, "quote_volume": 222064.89859, "trades": 1852, "taker_buy_base": 96614.54, "taker_buy_quote": 85799.57656 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.896, "high": 0.897, "low": 0.879, "close": 0.895, "volume": 207178.15, "close_time": 1763441999999, "quote_volume": 184035.46135, "trades": 1180, "taker_buy_base": 95451.02, "taker_buy_quote": 84827.63889 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.896, "high": 0.902, "low": 0.889, "close": 0.89, "volume": 123245.34, "close_time": 1763445599999, "quote_volume": 110342.49365, "trades": 978, "taker_buy_base": 49047.67, "taker_buy_quote": 43893.83752 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.89, "high": 0.891, "low": 0.871, "close": 0.871, "volume": 115816.22, "close_time": 1763449199999, "quote_volume": 102043.20297, "trades": 786, "taker_buy_base": 45990.2, "taker_buy_quote": 40618.50691 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.87, "high": 0.883, "low": 0.866, "close": 0.877, "volume": 139335.83, "close_time": 1763452799999, "quote_volume": 121900.50239, "trades": 886, "taker_buy_base": 70525.45, "taker_buy_quote": 61688.20869 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.877, "high": 0.878, "low": 0.869, "close": 0.871, "volume": 161700.39, "close_time": 1763456399999, "quote_volume": 141263.46732, "trades": 829, "taker_buy_base": 68545.11, "taker_buy_quote": 59874.13615 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.872, "high": 0.877, "low": 0.863, "close": 0.875, "volume": 192952.48, "close_time": 1763459999999, "quote_volume": 167939.17292, "trades": 1440, "taker_buy_base": 105384.04, "taker_buy_quote": 91755.93099 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.875, "high": 0.876, "low": 0.864, "close": 0.87, "volume": 91581.01, "close_time": 1763463599999, "quote_volume": 79618.85494, "trades": 718, "taker_buy_base": 46839.56, "taker_buy_quote": 40749.92213 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.869, "high": 0.869, "low": 0.852, "close": 0.859, "volume": 276820.38, "close_time": 1763467199999, "quote_volume": 237673.95843, "trades": 1431, "taker_buy_base": 161166.47, "taker_buy_quote": 138434.50331 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.859, "high": 0.864, "low": 0.849, "close": 0.863, "volume": 150283.83, "close_time": 1763470799999, "quote_volume": 128745.57996, "trades": 1025, "taker_buy_base": 90379.92, "taker_buy_quote": 77471.40506 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.863, "high": 0.868, "low": 0.854, "close": 0.866, "volume": 127167.17, "close_time": 1763474399999, "quote_volume": 109436.51532, "trades": 825, "taker_buy_base": 67869.23, "taker_buy_quote": 58454.71148 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.867, "high": 0.88, "low": 0.862, "close": 0.864, "volume": 221230.88, "close_time": 1763477999999, "quote_volume": 192625.74779, "trades": 1672, "taker_buy_base": 93324.29, "taker_buy_quote": 81246.67717 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.864, "high": 0.886, "low": 0.86, "close": 0.883, "volume": 233052.8, "close_time": 1763481599999, "quote_volume": 204398.93467, "trades": 1829, "taker_buy_base": 116295.49, "taker_buy_quote": 102103.44983 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.883, "high": 0.89, "low": 0.88, "close": 0.887, "volume": 155314.39, "close_time": 1763485199999, "quote_volume": 137498.0092, "trades": 1577, "taker_buy_base": 78693.07, "taker_buy_quote": 69687.80409 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.887, "high": 0.887, "low": 0.879, "close": 0.883, "volume": 56157.28, "close_time": 1763488799999, "quote_volume": 49571.32673, "trades": 556, "taker_buy_base": 29671.75, "taker_buy_quote": 26199.86784 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.883, "high": 0.89, "low": 0.883, "close": 0.886, "volume": 61633.75, "close_time": 1763492399999, "quote_volume": 54677.00143, "trades": 815, "taker_buy_base": 33276.54, "taker_buy_quote": 29526.26552 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.885, "high": 0.888, "low": 0.88, "close": 0.881, "volume": 36018.4, "close_time": 1763495999999, "quote_volume": 31883.72562, "trades": 535, "taker_buy_base": 18526.27, "taker_buy_quote": 16402.55787 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.882, "high": 0.884, "low": 0.876, "close": 0.878, "volume": 33183.12, "close_time": 1763499599999, "quote_volume": 29220.19558, "trades": 524, "taker_buy_base": 18579.43, "taker_buy_quote": 16359.48011 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.878, "high": 0.883, "low": 0.868, "close": 0.87, "volume": 78927.19, "close_time": 1763503199999, "quote_volume": 69035.9118, "trades": 797, "taker_buy_base": 34553.68, "taker_buy_quote": 30233.71798 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.87, "high": 0.882, "low": 0.869, "close": 0.882, "volume": 35584.72, "close_time": 1763506799999, "quote_volume": 31199.19284, "trades": 327, "taker_buy_base": 16324.41, "taker_buy_quote": 14292.26532 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.882, "high": 0.887, "low": 0.878, "close": 0.885, "volume": 76552.98, "close_time": 1763510399999, "quote_volume": 67605.31423, "trades": 795, "taker_buy_base": 41002.92, "taker_buy_quote": 36218.70052 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.884, "high": 0.887, "low": 0.868, "close": 0.878, "volume": 156939.79, "close_time": 1763513999999, "quote_volume": 137628.38893, "trades": 1155, "taker_buy_base": 77242.61, "taker_buy_quote": 67727.08974 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.879, "high": 0.883, "low": 0.873, "close": 0.877, "volume": 120800.1, "close_time": 1763517599999, "quote_volume": 106063.80494, "trades": 1093, "taker_buy_base": 61983.37, "taker_buy_quote": 54433.68408 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.877, "high": 0.883, "low": 0.874, "close": 0.88, "volume": 53973.44, "close_time": 1763521199999, "quote_volume": 47427.12587, "trades": 615, "taker_buy_base": 25157.61, "taker_buy_quote": 22112.27043 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.88, "high": 0.881, "low": 0.86, "close": 0.861, "volume": 101748.78, "close_time": 1763524799999, "quote_volume": 88281.35369, "trades": 874, "taker_buy_base": 41186.68, "taker_buy_quote": 35696.2157 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.86, "high": 0.864, "low": 0.857, "close": 0.858, "volume": 80282.53, "close_time": 1763528399999, "quote_volume": 69010.30853, "trades": 680, "taker_buy_base": 48618.5, "taker_buy_quote": 41796.44594 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.858, "high": 0.86, "low": 0.836, "close": 0.837, "volume": 205393.94, "close_time": 1763531999999, "quote_volume": 173717.60005, "trades": 1296, "taker_buy_base": 99361.01, "taker_buy_quote": 84036.60268 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.837, "high": 0.863, "low": 0.835, "close": 0.861, "volume": 228238.45, "close_time": 1763535599999, "quote_volume": 193902.30266, "trades": 1173, "taker_buy_base": 149656.01, "taker_buy_quote": 127125.27681 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.86, "high": 0.866, "low": 0.858, "close": 0.859, "volume": 112042.25, "close_time": 1763539199999, "quote_volume": 96489.74184, "trades": 724, "taker_buy_base": 60397.24, "taker_buy_quote": 52028.37184 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.858, "high": 0.86, "low": 0.85, "close": 0.853, "volume": 68739.05, "close_time": 1763542799999, "quote_volume": 58734.56799, "trades": 634, "taker_buy_base": 35397.35, "taker_buy_quote": 30254.40094 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.852, "high": 0.856, "low": 0.847, "close": 0.855, "volume": 65616.23, "close_time": 1763546399999, "quote_volume": 55906.18234, "trades": 572, "taker_buy_base": 34561.61, "taker_buy_quote": 29458.56664 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.855, "high": 0.86, "low": 0.851, "close": 0.852, "volume": 66125.89, "close_time": 1763549999999, "quote_volume": 56551.26372, "trades": 656, "taker_buy_base": 24706.51, "taker_buy_quote": 21139.33141 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.852, "high": 0.869, "low": 0.851, "close": 0.859, "volume": 248211.81, "close_time": 1763553599999, "quote_volume": 213319.67825, "trades": 2130, "taker_buy_base": 131239.86, "taker_buy_quote": 112855.56504 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.86, "high": 0.876, "low": 0.858, "close": 0.872, "volume": 256377.98, "close_time": 1763557199999, "quote_volume": 222444.54433, "trades": 1038, "taker_buy_base": 136682.94, "taker_buy_quote": 118630.86117 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.872, "high": 0.874, "low": 0.86, "close": 0.863, "volume": 101047.9, "close_time": 1763560799999, "quote_volume": 87596.54234, "trades": 794, "taker_buy_base": 47407.16, "taker_buy_quote": 41108.55556 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.863, "high": 0.864, "low": 0.854, "close": 0.861, "volume": 171605.15, "close_time": 1763564399999, "quote_volume": 147414.06368, "trades": 1407, "taker_buy_base": 66541.39, "taker_buy_quote": 57183.53166 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.861, "high": 0.876, "low": 0.833, "close": 0.836, "volume": 369247.73, "close_time": 1763567999999, "quote_volume": 315741.17388, "trades": 2591, "taker_buy_base": 172510.46, "taker_buy_quote": 147937.12341 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.836, "high": 0.839, "low": 0.817, "close": 0.822, "volume": 263886.72, "close_time": 1763571599999, "quote_volume": 218004.4066, "trades": 1956, "taker_buy_base": 130278.27, "taker_buy_quote": 107693.29096 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.822, "high": 0.826, "low": 0.807, "close": 0.821, "volume": 278490.1, "close_time": 1763575199999, "quote_volume": 227144.02286, "trades": 1821, "taker_buy_base": 105741.0, "taker_buy_quote": 86424.15446 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.821, "high": 0.825, "low": 0.807, "close": 0.811, "volume": 210478.43, "close_time": 1763578799999, "quote_volume": 171888.06369, "trades": 1287, "taker_buy_base": 68838.37, "taker_buy_quote": 56169.71828 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.811, "high": 0.813, "low": 0.798, "close": 0.805, "volume": 211744.83, "close_time": 1763582399999, "quote_volume": 170198.3955, "trades": 1181, "taker_buy_base": 77015.17, "taker_buy_quote": 61982.45564 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.806, "high": 0.824, "low": 0.805, "close": 0.823, "volume": 86883.94, "close_time": 1763585999999, "quote_volume": 70700.22043, "trades": 986, "taker_buy_base": 47944.37, "taker_buy_quote": 39023.42983 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.822, "high": 0.847, "low": 0.818, "close": 0.846, "volume": 268329.42, "close_time": 1763589599999, "quote_volume": 224134.24116, "trades": 1690, "taker_buy_base": 137553.57, "taker_buy_quote": 115003.85594 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.846, "high": 0.847, "low": 0.837, "close": 0.842, "volume": 92634.73, "close_time": 1763593199999, "quote_volume": 78085.14396, "trades": 499, "taker_buy_base": 30608.59, "taker_buy_quote": 25786.67542 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.842, "high": 0.851, "low": 0.84, "close": 0.847, "volume": 83938.73, "close_time": 1763596799999, "quote_volume": 71078.36019, "trades": 760, "taker_buy_base": 45469.55, "taker_buy_quote": 38512.69166 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.847, "high": 0.848, "low": 0.838, "close": 0.846, "volume": 83479.79, "close_time": 1763600399999, "quote_volume": 70429.27665, "trades": 763, "taker_buy_base": 44106.22, "taker_buy_quote": 37230.59424 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.845, "high": 0.858, "low": 0.845, "close": 0.857, "volume": 72194.76, "close_time": 1763603999999, "quote_volume": 61434.63697, "trades": 675, "taker_buy_base": 41005.69, "taker_buy_quote": 34892.04006 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.856, "high": 0.858, "low": 0.85, "close": 0.85, "volume": 68330.81, "close_time": 1763607599999, "quote_volume": 58253.52996, "trades": 427, "taker_buy_base": 23329.28, "taker_buy_quote": 19872.39686 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.85, "high": 0.863, "low": 0.849, "close": 0.856, "volume": 89374.62, "close_time": 1763611199999, "quote_volume": 76568.28588, "trades": 536, "taker_buy_base": 27976.1, "taker_buy_quote": 23970.97812 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.856, "high": 0.86, "low": 0.853, "close": 0.859, "volume": 83752.88, "close_time": 1763614799999, "quote_volume": 71771.3094, "trades": 693, "taker_buy_base": 21631.9, "taker_buy_quote": 18539.69209 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.859, "high": 0.864, "low": 0.856, "close": 0.859, "volume": 72479.23, "close_time": 1763618399999, "quote_volume": 62347.75537, "trades": 548, "taker_buy_base": 27221.34, "taker_buy_quote": 23424.88066 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.86, "high": 0.864, "low": 0.852, "close": 0.854, "volume": 78271.29, "close_time": 1763621999999, "quote_volume": 67053.34157, "trades": 543, "taker_buy_base": 35309.36, "taker_buy_quote": 30305.93674 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.854, "high": 0.861, "low": 0.85, "close": 0.858, "volume": 120837.96, "close_time": 1763625599999, "quote_volume": 103318.67867, "trades": 620, "taker_buy_base": 48776.55, "taker_buy_quote": 41781.15144 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.859, "high": 0.865, "low": 0.856, "close": 0.86, "volume": 90546.67, "close_time": 1763629199999, "quote_volume": 77915.35221, "trades": 754, "taker_buy_base": 42463.83, "taker_buy_quote": 36542.64958 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.86, "high": 0.864, "low": 0.856, "close": 0.856, "volume": 58840.7, "close_time": 1763632799999, "quote_volume": 50579.60443, "trades": 517, "taker_buy_base": 31079.99, "taker_buy_quote": 26718.42568 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.856, "high": 0.872, "low": 0.854, "close": 0.866, "volume": 191306.73, "close_time": 1763636399999, "quote_volume": 165042.64335, "trades": 1310, "taker_buy_base": 87439.79, "taker_buy_quote": 75415.6612 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.866, "high": 0.868, "low": 0.861, "close": 0.865, "volume": 56222.13, "close_time": 1763639999999, "quote_volume": 48579.56655, "trades": 662, "taker_buy_base": 21194.85, "taker_buy_quote": 18318.99878 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.865, "high": 0.87, "low": 0.857, "close": 0.868, "volume": 150392.93, "close_time": 1763643599999, "quote_volume": 129729.09812, "trades": 996, "taker_buy_base": 76802.23, "taker_buy_quote": 66300.22786 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.868, "high": 0.878, "low": 0.863, "close": 0.864, "volume": 213955.09, "close_time": 1763647199999, "quote_volume": 186219.41247, "trades": 1908, "taker_buy_base": 107586.4, "taker_buy_quote": 93663.97007 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.864, "high": 0.873, "low": 0.854, "close": 0.869, "volume": 176868.12, "close_time": 1763650799999, "quote_volume": 152530.10611, "trades": 1844, "taker_buy_base": 80019.62, "taker_buy_quote": 69128.55212 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.868, "high": 0.868, "low": 0.848, "close": 0.849, "volume": 233562.44, "close_time": 1763654399999, "quote_volume": 199782.13577, "trades": 1843, "taker_buy_base": 84388.14, "taker_buy_quote": 72176.70908 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.848, "high": 0.849, "low": 0.812, "close": 0.817, "volume": 243064.39, "close_time": 1763657999999, "quote_volume": 200875.8252, "trades": 2490, "taker_buy_base": 119651.78, "taker_buy_quote": 98666.16005 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.817, "high": 0.82, "low": 0.802, "close": 0.81, "volume": 173488.37, "close_time": 1763661599999, "quote_volume": 140221.13196, "trades": 1790, "taker_buy_base": 76207.21, "taker_buy_quote": 61631.13211 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.809, "high": 0.813, "low": 0.8, "close": 0.8, "volume": 105528.77, "close_time": 1763665199999, "quote_volume": 85145.52578, "trades": 1183, "taker_buy_base": 54655.02, "taker_buy_quote": 44091.67412 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.799, "high": 0.803, "low": 0.785, "close": 0.803, "volume": 161044.61, "close_time": 1763668799999, "quote_volume": 127825.01618, "trades": 1344, "taker_buy_base": 77479.95, "taker_buy_quote": 61536.018 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.801, "high": 0.807, "low": 0.794, "close": 0.807, "volume": 148068.67, "close_time": 1763672399999, "quote_volume": 118368.41248, "trades": 934, "taker_buy_base": 104778.44, "taker_buy_quote": 83731.11412 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.807, "high": 0.828, "low": 0.807, "close": 0.822, "volume": 191513.99, "close_time": 1763675999999, "quote_volume": 156906.84292, "trades": 1467, "taker_buy_base": 128066.56, "taker_buy_quote": 104849.25203 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.822, "high": 0.831, "low": 0.821, "close": 0.826, "volume": 96504.62, "close_time": 1763679599999, "quote_volume": 79831.02508, "trades": 904, "taker_buy_base": 60918.92, "taker_buy_quote": 50394.84849 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.827, "high": 0.829, "low": 0.812, "close": 0.814, "volume": 142655.34, "close_time": 1763683199999, "quote_volume": 117166.30722, "trades": 970, "taker_buy_base": 92001.61, "taker_buy_quote": 75629.24158 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.814, "high": 0.839, "low": 0.814, "close": 0.819, "volume": 320778.69, "close_time": 1763686799999, "quote_volume": 264291.32288, "trades": 2088, "taker_buy_base": 164125.44, "taker_buy_quote": 135134.04138 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.82, "high": 0.822, "low": 0.811, "close": 0.813, "volume": 106873.11, "close_time": 1763690399999, "quote_volume": 87229.37345, "trades": 866, "taker_buy_base": 44284.92, "taker_buy_quote": 36115.72283 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.813, "high": 0.813, "low": 0.789, "close": 0.793, "volume": 242164.53, "close_time": 1763693999999, "quote_volume": 193944.93752, "trades": 1992, "taker_buy_base": 107505.79, "taker_buy_quote": 86175.21736 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.791, "high": 0.808, "low": 0.791, "close": 0.805, "volume": 153501.07, "close_time": 1763697599999, "quote_volume": 122870.95143, "trades": 1303, "taker_buy_base": 82129.97, "taker_buy_quote": 65724.93666 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.805, "high": 0.805, "low": 0.787, "close": 0.797, "volume": 98671.67, "close_time": 1763701199999, "quote_volume": 78428.25574, "trades": 1028, "taker_buy_base": 37612.76, "taker_buy_quote": 29929.61033 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.796, "high": 0.8, "low": 0.782, "close": 0.783, "volume": 136440.58, "close_time": 1763704799999, "quote_volume": 107845.28772, "trades": 1197, "taker_buy_base": 72789.45, "taker_buy_quote": 57453.26407 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.783, "high": 0.789, "low": 0.777, "close": 0.785, "volume": 114847.53, "close_time": 1763708399999, "quote_volume": 89959.75019, "trades": 936, "taker_buy_base": 59979.82, "taker_buy_quote": 46964.0139 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.785, "high": 0.787, "low": 0.63, "close": 0.752, "volume": 725321.1, "close_time": 1763711999999, "quote_volume": 542550.94954, "trades": 5389, "taker_buy_base": 346669.07, "taker_buy_quote": 259137.57763 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.752, "high": 0.757, "low": 0.738, "close": 0.745, "volume": 203255.94, "close_time": 1763715599999, "quote_volume": 151850.48979, "trades": 1722, "taker_buy_base": 98732.25, "taker_buy_quote": 73736.59177 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.745, "high": 0.759, "low": 0.739, "close": 0.741, "volume": 329682.99, "close_time": 1763719199999, "quote_volume": 246328.0962, "trades": 2290, "taker_buy_base": 175697.18, "taker_buy_quote": 131240.12873 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.74, "high": 0.746, "low": 0.732, "close": 0.734, "volume": 213058.32, "close_time": 1763722799999, "quote_volume": 157383.24843, "trades": 1640, "taker_buy_base": 83484.88, "taker_buy_quote": 61707.82562 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.733, "high": 0.739, "low": 0.727, "close": 0.733, "volume": 319337.91, "close_time": 1763726399999, "quote_volume": 234156.84276, "trades": 1767, "taker_buy_base": 165563.6, "taker_buy_quote": 121401.45793 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.733, "high": 0.75, "low": 0.714, "close": 0.745, "volume": 438064.1, "close_time": 1763729999999, "quote_volume": 320104.03877, "trades": 3990, "taker_buy_base": 209526.68, "taker_buy_quote": 153250.70949 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.745, "high": 0.781, "low": 0.744, "close": 0.778, "volume": 505976.72, "close_time": 1763733599999, "quote_volume": 386162.96296, "trades": 3742, "taker_buy_base": 314069.11, "taker_buy_quote": 239728.56847 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.778, "high": 0.822, "low": 0.761, "close": 0.822, "volume": 1279602.88, "close_time": 1763737199999, "quote_volume": 1021420.43578, "trades": 9435, "taker_buy_base": 697829.61, "taker_buy_quote": 556983.52407 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.821, "high": 0.884, "low": 0.808, "close": 0.866, "volume": 2020972.56, "close_time": 1763740799999, "quote_volume": 1724476.75936, "trades": 12596, "taker_buy_base": 1054647.02, "taker_buy_quote": 900251.91048 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.865, "high": 0.916, "low": 0.818, "close": 0.868, "volume": 1828129.51, "close_time": 1763744399999, "quote_volume": 1578477.30497, "trades": 12723, "taker_buy_base": 890855.3, "taker_buy_quote": 768640.27269 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.868, "high": 0.999, "low": 0.858, "close": 0.982, "volume": 1762443.24, "close_time": 1763747999999, "quote_volume": 1645112.84823, "trades": 14945, "taker_buy_base": 942345.87, "taker_buy_quote": 879056.37929 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.983, "high": 1.041, "low": 0.898, "close": 0.911, "volume": 5022261.68, "close_time": 1763751599999, "quote_volume": 4842954.56585, "trades": 55452, "taker_buy_base": 2462645.95, "taker_buy_quote": 2376670.51422 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.911, "high": 0.935, "low": 0.854, "close": 0.903, "volume": 1224808.29, "close_time": 1763755199999, "quote_volume": 1094274.11223, "trades": 11525, "taker_buy_base": 545923.15, "taker_buy_quote": 488408.25527 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.902, "high": 0.913, "low": 0.879, "close": 0.881, "volume": 561889.38, "close_time": 1763758799999, "quote_volume": 503407.98888, "trades": 4656, "taker_buy_base": 264620.37, "taker_buy_quote": 237415.27355 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.882, "high": 0.911, "low": 0.868, "close": 0.9, "volume": 357674.58, "close_time": 1763762399999, "quote_volume": 319245.81893, "trades": 3152, "taker_buy_base": 197305.32, "taker_buy_quote": 176116.24474 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.901, "high": 0.907, "low": 0.87, "close": 0.871, "volume": 312328.06, "close_time": 1763765999999, "quote_volume": 278414.90962, "trades": 2403, "taker_buy_base": 153104.64, "taker_buy_quote": 136331.66693 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.871, "high": 0.952, "low": 0.869, "close": 0.941, "volume": 791582.96, "close_time": 1763769599999, "quote_volume": 727231.22546, "trades": 6911, "taker_buy_base": 433186.79, "taker_buy_quote": 396148.33386 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.94, "high": 0.961, "low": 0.887, "close": 0.912, "volume": 1126953.37, "close_time": 1763773199999, "quote_volume": 1036112.38631, "trades": 10007, "taker_buy_base": 536725.52, "taker_buy_quote": 493981.47704 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.912, "high": 0.986, "low": 0.896, "close": 0.984, "volume": 742292.67, "close_time": 1763776799999, "quote_volume": 704793.42098, "trades": 6152, "taker_buy_base": 383768.95, "taker_buy_quote": 364751.71031 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.984, "high": 1.178, "low": 0.983, "close": 1.049, "volume": 4755738.5, "close_time": 1763780399999, "quote_volume": 5137299.47764, "trades": 51185, "taker_buy_base": 2462013.66, "taker_buy_quote": 2655170.08731 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.048, "high": 1.049, "low": 0.949, "close": 1.005, "volume": 1271180.81, "close_time": 1763783999999, "quote_volume": 1261958.97109, "trades": 12611, "taker_buy_base": 610974.51, "taker_buy_quote": 605714.33843 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.005, "high": 1.008, "low": 0.901, "close": 0.915, "volume": 774590.17, "close_time": 1763787599999, "quote_volume": 743486.43679, "trades": 6265, "taker_buy_base": 292070.9, "taker_buy_quote": 280166.59957 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.913, "high": 0.917, "low": 0.861, "close": 0.876, "volume": 500375.93, "close_time": 1763791199999, "quote_volume": 444290.47093, "trades": 3862, "taker_buy_base": 238077.35, "taker_buy_quote": 211979.49073 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.876, "high": 0.888, "low": 0.859, "close": 0.872, "volume": 335474.04, "close_time": 1763794799999, "quote_volume": 293541.19588, "trades": 2630, "taker_buy_base": 184033.36, "taker_buy_quote": 161037.90658 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.871, "high": 0.893, "low": 0.858, "close": 0.874, "volume": 282353.98, "close_time": 1763798399999, "quote_volume": 248397.82289, "trades": 2463, "taker_buy_base": 141483.4, "taker_buy_quote": 124580.98722 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.873, "high": 0.886, "low": 0.847, "close": 0.855, "volume": 413532.38, "close_time": 1763801999999, "quote_volume": 356571.15842, "trades": 3159, "taker_buy_base": 216278.73, "taker_buy_quote": 186535.06209 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.855, "high": 0.877, "low": 0.853, "close": 0.856, "volume": 261727.39, "close_time": 1763805599999, "quote_volume": 226648.60477, "trades": 1918, "taker_buy_base": 134010.29, "taker_buy_quote": 116087.16326 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.856, "high": 0.864, "low": 0.825, "close": 0.828, "volume": 350731.29, "close_time": 1763809199999, "quote_volume": 296779.73894, "trades": 2231, "taker_buy_base": 185010.52, "taker_buy_quote": 156365.11575 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.827, "high": 0.851, "low": 0.826, "close": 0.837, "volume": 209250.46, "close_time": 1763812799999, "quote_volume": 175864.36838, "trades": 1350, "taker_buy_base": 61691.66, "taker_buy_quote": 51746.55784 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.837, "high": 0.84, "low": 0.828, "close": 0.833, "volume": 90869.73, "close_time": 1763816399999, "quote_volume": 75683.05138, "trades": 928, "taker_buy_base": 50693.19, "taker_buy_quote": 42218.81186 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.833, "high": 0.839, "low": 0.816, "close": 0.816, "volume": 294092.35, "close_time": 1763819999999, "quote_volume": 243128.47476, "trades": 2406, "taker_buy_base": 169088.69, "taker_buy_quote": 139770.68679 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.816, "high": 0.834, "low": 0.806, "close": 0.825, "volume": 317541.53, "close_time": 1763823599999, "quote_volume": 260814.66228, "trades": 1958, "taker_buy_base": 158252.82, "taker_buy_quote": 130068.97398 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.825, "high": 0.833, "low": 0.798, "close": 0.799, "volume": 288673.12, "close_time": 1763827199999, "quote_volume": 235551.28337, "trades": 1612, "taker_buy_base": 136916.24, "taker_buy_quote": 111765.87923 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.799, "high": 0.825, "low": 0.799, "close": 0.821, "volume": 168063.2, "close_time": 1763830799999, "quote_volume": 136258.72757, "trades": 979, "taker_buy_base": 96082.4, "taker_buy_quote": 77921.68636 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.82, "high": 0.823, "low": 0.809, "close": 0.81, "volume": 68423.15, "close_time": 1763834399999, "quote_volume": 55718.8551, "trades": 678, "taker_buy_base": 29436.03, "taker_buy_quote": 23971.26441 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.809, "high": 0.814, "low": 0.803, "close": 0.809, "volume": 59888.46, "close_time": 1763837999999, "quote_volume": 48310.19573, "trades": 409, "taker_buy_base": 29983.83, "taker_buy_quote": 24194.98313 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.809, "high": 0.821, "low": 0.808, "close": 0.819, "volume": 57814.99, "close_time": 1763841599999, "quote_volume": 47210.58853, "trades": 425, "taker_buy_base": 37492.25, "taker_buy_quote": 30627.66716 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.819, "high": 0.826, "low": 0.814, "close": 0.815, "volume": 78055.47, "close_time": 1763845199999, "quote_volume": 64094.66593, "trades": 456, "taker_buy_base": 36829.78, "taker_buy_quote": 30248.66825 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.815, "high": 0.821, "low": 0.81, "close": 0.816, "volume": 50833.92, "close_time": 1763848799999, "quote_volume": 41416.73398, "trades": 308, "taker_buy_base": 17488.49, "taker_buy_quote": 14270.44825 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.816, "high": 0.842, "low": 0.815, "close": 0.839, "volume": 195802.7, "close_time": 1763852399999, "quote_volume": 162401.75404, "trades": 902, "taker_buy_base": 106596.34, "taker_buy_quote": 88509.74915 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.838, "high": 0.839, "low": 0.826, "close": 0.828, "volume": 144758.5, "close_time": 1763855999999, "quote_volume": 120577.92879, "trades": 935, "taker_buy_base": 81444.2, "taker_buy_quote": 67895.37934 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.828, "high": 0.828, "low": 0.8, "close": 0.805, "volume": 333815.95, "close_time": 1763859599999, "quote_volume": 270805.98538, "trades": 1904, "taker_buy_base": 144547.19, "taker_buy_quote": 117238.28391 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.805, "high": 0.824, "low": 0.805, "close": 0.823, "volume": 147571.25, "close_time": 1763863199999, "quote_volume": 120514.0395, "trades": 1067, "taker_buy_base": 72986.15, "taker_buy_quote": 59582.61074 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.822, "high": 0.823, "low": 0.809, "close": 0.811, "volume": 143273.85, "close_time": 1763866799999, "quote_volume": 116591.2454, "trades": 898, "taker_buy_base": 63869.49, "taker_buy_quote": 52002.38973 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.811, "high": 0.812, "low": 0.793, "close": 0.797, "volume": 100767.05, "close_time": 1763870399999, "quote_volume": 80561.67464, "trades": 806, "taker_buy_base": 46786.31, "taker_buy_quote": 37403.094 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.798, "high": 0.809, "low": 0.793, "close": 0.798, "volume": 153181.78, "close_time": 1763873999999, "quote_volume": 122606.8987, "trades": 899, "taker_buy_base": 72457.62, "taker_buy_quote": 57997.01751 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.797, "high": 0.797, "low": 0.771, "close": 0.774, "volume": 279467.84, "close_time": 1763877599999, "quote_volume": 218184.13778, "trades": 1179, "taker_buy_base": 96693.13, "taker_buy_quote": 75525.08548 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.774, "high": 0.777, "low": 0.769, "close": 0.777, "volume": 132478.74, "close_time": 1763881199999, "quote_volume": 102231.17792, "trades": 759, "taker_buy_base": 74375.19, "taker_buy_quote": 57424.48356 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.776, "high": 0.785, "low": 0.774, "close": 0.782, "volume": 85995.56, "close_time": 1763884799999, "quote_volume": 66901.85956, "trades": 822, "taker_buy_base": 51149.8, "taker_buy_quote": 39769.09177 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.782, "high": 0.788, "low": 0.781, "close": 0.784, "volume": 90320.17, "close_time": 1763888399999, "quote_volume": 70831.16564, "trades": 1094, "taker_buy_base": 43961.6, "taker_buy_quote": 34485.38683 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.783, "high": 0.792, "low": 0.781, "close": 0.785, "volume": 137185.0, "close_time": 1763891999999, "quote_volume": 107992.80759, "trades": 1093, "taker_buy_base": 78219.69, "taker_buy_quote": 61578.43194 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.786, "high": 0.786, "low": 0.776, "close": 0.78, "volume": 207789.04, "close_time": 1763895599999, "quote_volume": 162004.63375, "trades": 1566, "taker_buy_base": 84590.43, "taker_buy_quote": 65985.43784 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.78, "high": 0.782, "low": 0.773, "close": 0.78, "volume": 89893.32, "close_time": 1763899199999, "quote_volume": 69898.44876, "trades": 576, "taker_buy_base": 51078.7, "taker_buy_quote": 39723.39438 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.779, "high": 0.802, "low": 0.778, "close": 0.797, "volume": 453404.89, "close_time": 1763902799999, "quote_volume": 358496.54687, "trades": 1845, "taker_buy_base": 281537.94, "taker_buy_quote": 222436.7896 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.795, "high": 0.799, "low": 0.786, "close": 0.791, "volume": 130398.25, "close_time": 1763906399999, "quote_volume": 103461.59893, "trades": 1039, "taker_buy_base": 69979.08, "taker_buy_quote": 55546.19468 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.79, "high": 0.794, "low": 0.778, "close": 0.781, "volume": 77595.29, "close_time": 1763909999999, "quote_volume": 60783.77723, "trades": 612, "taker_buy_base": 32236.39, "taker_buy_quote": 25291.29736 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.781, "high": 0.788, "low": 0.779, "close": 0.787, "volume": 52863.5, "close_time": 1763913599999, "quote_volume": 41403.14585, "trades": 842, "taker_buy_base": 31858.81, "taker_buy_quote": 24950.05782 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.786, "high": 0.791, "low": 0.778, "close": 0.779, "volume": 72381.24, "close_time": 1763917199999, "quote_volume": 56741.05816, "trades": 871, "taker_buy_base": 29906.27, "taker_buy_quote": 23452.68207 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.779, "high": 0.781, "low": 0.772, "close": 0.774, "volume": 81970.41, "close_time": 1763920799999, "quote_volume": 63550.99969, "trades": 789, "taker_buy_base": 31608.47, "taker_buy_quote": 24514.49254 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.773, "high": 0.779, "low": 0.772, "close": 0.775, "volume": 66812.85, "close_time": 1763924399999, "quote_volume": 51832.39447, "trades": 437, "taker_buy_base": 44482.23, "taker_buy_quote": 34507.74425 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.776, "high": 0.784, "low": 0.775, "close": 0.778, "volume": 51386.93, "close_time": 1763927999999, "quote_volume": 40092.61965, "trades": 468, "taker_buy_base": 27955.94, "taker_buy_quote": 21803.96358 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.777, "high": 0.781, "low": 0.775, "close": 0.777, "volume": 45656.37, "close_time": 1763931599999, "quote_volume": 35479.51696, "trades": 466, "taker_buy_base": 25464.98, "taker_buy_quote": 19794.59132 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.778, "high": 0.79, "low": 0.776, "close": 0.789, "volume": 120106.48, "close_time": 1763935199999, "quote_volume": 94056.86443, "trades": 830, "taker_buy_base": 75299.93, "taker_buy_quote": 59008.04254 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.789, "high": 0.79, "low": 0.781, "close": 0.785, "volume": 58519.61, "close_time": 1763938799999, "quote_volume": 45892.39972, "trades": 510, "taker_buy_base": 21595.02, "taker_buy_quote": 16927.77132 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.786, "high": 0.79, "low": 0.78, "close": 0.79, "volume": 137660.88, "close_time": 1763942399999, "quote_volume": 108091.07197, "trades": 824, "taker_buy_base": 73859.38, "taker_buy_quote": 58015.89237 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.79, "high": 0.79, "low": 0.765, "close": 0.771, "volume": 257379.87, "close_time": 1763945999999, "quote_volume": 198541.697, "trades": 1520, "taker_buy_base": 137610.29, "taker_buy_quote": 106166.80671 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.771, "high": 0.775, "low": 0.768, "close": 0.774, "volume": 100902.96, "close_time": 1763949599999, "quote_volume": 77807.33722, "trades": 1097, "taker_buy_base": 39703.95, "taker_buy_quote": 30626.46641 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.774, "high": 0.784, "low": 0.771, "close": 0.776, "volume": 96013.15, "close_time": 1763953199999, "quote_volume": 74790.29594, "trades": 789, "taker_buy_base": 39292.33, "taker_buy_quote": 30565.53261 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.776, "high": 0.777, "low": 0.77, "close": 0.775, "volume": 60576.95, "close_time": 1763956799999, "quote_volume": 46870.58528, "trades": 566, "taker_buy_base": 34125.41, "taker_buy_quote": 26393.35257 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.775, "high": 0.777, "low": 0.764, "close": 0.77, "volume": 80230.7, "close_time": 1763960399999, "quote_volume": 61754.53649, "trades": 638, "taker_buy_base": 33254.99, "taker_buy_quote": 25595.13665 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.77, "high": 0.794, "low": 0.769, "close": 0.785, "volume": 161732.74, "close_time": 1763963999999, "quote_volume": 126448.95517, "trades": 1128, "taker_buy_base": 82461.67, "taker_buy_quote": 64423.25367 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.785, "high": 0.786, "low": 0.775, "close": 0.779, "volume": 62097.79, "close_time": 1763967599999, "quote_volume": 48368.94791, "trades": 838, "taker_buy_base": 34979.18, "taker_buy_quote": 27248.80897 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.778, "high": 0.79, "low": 0.775, "close": 0.786, "volume": 25325.22, "close_time": 1763971199999, "quote_volume": 19814.79793, "trades": 514, "taker_buy_base": 12832.93, "taker_buy_quote": 10057.4695 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.785, "high": 0.799, "low": 0.782, "close": 0.799, "volume": 136521.7, "close_time": 1763974799999, "quote_volume": 108417.74199, "trades": 779, "taker_buy_base": 87682.59, "taker_buy_quote": 69623.4513 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.799, "high": 0.801, "low": 0.768, "close": 0.773, "volume": 114104.87, "close_time": 1763978399999, "quote_volume": 89025.09748, "trades": 905, "taker_buy_base": 48951.27, "taker_buy_quote": 38256.96044 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.773, "high": 0.781, "low": 0.771, "close": 0.772, "volume": 74736.65, "close_time": 1763981999999, "quote_volume": 57982.64247, "trades": 511, "taker_buy_base": 37103.42, "taker_buy_quote": 28816.97711 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.772, "high": 0.777, "low": 0.771, "close": 0.775, "volume": 78793.47, "close_time": 1763985599999, "quote_volume": 61053.4443, "trades": 449, "taker_buy_base": 57497.2, "taker_buy_quote": 44553.96364 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.775, "high": 0.779, "low": 0.772, "close": 0.776, "volume": 70077.12, "close_time": 1763989199999, "quote_volume": 54294.07785, "trades": 502, "taker_buy_base": 39583.44, "taker_buy_quote": 30684.98817 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.776, "high": 0.785, "low": 0.773, "close": 0.776, "volume": 118127.08, "close_time": 1763992799999, "quote_volume": 92257.05988, "trades": 463, "taker_buy_base": 32176.97, "taker_buy_quote": 25083.11658 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.777, "high": 0.785, "low": 0.766, "close": 0.779, "volume": 220993.6, "close_time": 1763996399999, "quote_volume": 170701.34953, "trades": 1001, "taker_buy_base": 124838.29, "taker_buy_quote": 96364.47564 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.78, "high": 0.788, "low": 0.774, "close": 0.779, "volume": 134117.16, "close_time": 1763999999999, "quote_volume": 104935.59609, "trades": 1245, "taker_buy_base": 57107.0, "taker_buy_quote": 44683.91893 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.78, "high": 0.787, "low": 0.78, "close": 0.784, "volume": 70185.91, "close_time": 1764003599999, "quote_volume": 55072.46747, "trades": 627, "taker_buy_base": 32354.1, "taker_buy_quote": 25393.31059 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.784, "high": 0.799, "low": 0.784, "close": 0.798, "volume": 67201.47, "close_time": 1764007199999, "quote_volume": 53009.9995, "trades": 570, "taker_buy_base": 31235.25, "taker_buy_quote": 24653.34177 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.798, "high": 0.802, "low": 0.794, "close": 0.799, "volume": 113736.48, "close_time": 1764010799999, "quote_volume": 90713.03636, "trades": 602, "taker_buy_base": 38008.71, "taker_buy_quote": 30375.74979 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.799, "high": 0.803, "low": 0.791, "close": 0.795, "volume": 62170.33, "close_time": 1764014399999, "quote_volume": 49531.54007, "trades": 476, "taker_buy_base": 20948.97, "taker_buy_quote": 16700.51017 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.795, "high": 0.802, "low": 0.795, "close": 0.801, "volume": 32994.93, "close_time": 1764017999999, "quote_volume": 26350.20757, "trades": 383, "taker_buy_base": 14368.24, "taker_buy_quote": 11494.73174 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.801, "high": 0.807, "low": 0.798, "close": 0.805, "volume": 40326.64, "close_time": 1764021599999, "quote_volume": 32396.53969, "trades": 360, "taker_buy_base": 18869.73, "taker_buy_quote": 15172.63585 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.805, "high": 0.811, "low": 0.802, "close": 0.808, "volume": 73031.54, "close_time": 1764025199999, "quote_volume": 59031.40809, "trades": 379, "taker_buy_base": 41630.22, "taker_buy_quote": 33648.72327 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.808, "high": 0.826, "low": 0.806, "close": 0.815, "volume": 150196.51, "close_time": 1764028799999, "quote_volume": 122829.26505, "trades": 1045, "taker_buy_base": 78714.37, "taker_buy_quote": 64396.1554 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.815, "high": 0.834, "low": 0.809, "close": 0.812, "volume": 254572.96, "close_time": 1764032399999, "quote_volume": 208530.32565, "trades": 1682, "taker_buy_base": 128862.47, "taker_buy_quote": 105656.69389 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.813, "high": 0.822, "low": 0.809, "close": 0.816, "volume": 58969.59, "close_time": 1764035999999, "quote_volume": 47993.92241, "trades": 635, "taker_buy_base": 24571.53, "taker_buy_quote": 19993.1619 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.815, "high": 0.82, "low": 0.792, "close": 0.805, "volume": 178346.44, "close_time": 1764039599999, "quote_volume": 142984.02471, "trades": 1214, "taker_buy_base": 71620.54, "taker_buy_quote": 57483.04339 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.805, "high": 0.806, "low": 0.792, "close": 0.792, "volume": 92466.26, "close_time": 1764043199999, "quote_volume": 73896.47451, "trades": 586, "taker_buy_base": 33671.95, "taker_buy_quote": 26908.82143 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.792, "high": 0.798, "low": 0.787, "close": 0.795, "volume": 86500.61, "close_time": 1764046799999, "quote_volume": 68542.31978, "trades": 570, "taker_buy_base": 35757.14, "taker_buy_quote": 28334.8479 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.794, "high": 0.799, "low": 0.792, "close": 0.794, "volume": 21864.98, "close_time": 1764050399999, "quote_volume": 17392.45629, "trades": 264, "taker_buy_base": 9262.73, "taker_buy_quote": 7364.13023 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.794, "high": 0.794, "low": 0.786, "close": 0.791, "volume": 40056.49, "close_time": 1764053999999, "quote_volume": 31655.04008, "trades": 349, "taker_buy_base": 23096.77, "taker_buy_quote": 18251.74614 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.791, "high": 0.802, "low": 0.786, "close": 0.795, "volume": 70585.45, "close_time": 1764057599999, "quote_volume": 55942.12005, "trades": 480, "taker_buy_base": 28938.0, "taker_buy_quote": 22946.56027 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.795, "high": 0.808, "low": 0.79, "close": 0.8, "volume": 87792.34, "close_time": 1764061199999, "quote_volume": 70142.4896, "trades": 605, "taker_buy_base": 44600.81, "taker_buy_quote": 35622.23683 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.8, "high": 0.803, "low": 0.794, "close": 0.803, "volume": 37423.62, "close_time": 1764064799999, "quote_volume": 29869.36937, "trades": 411, "taker_buy_base": 20553.18, "taker_buy_quote": 16408.94192 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.803, "high": 0.816, "low": 0.797, "close": 0.809, "volume": 78294.08, "close_time": 1764068399999, "quote_volume": 62930.40205, "trades": 546, "taker_buy_base": 42090.16, "taker_buy_quote": 33817.0309 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.808, "high": 0.809, "low": 0.802, "close": 0.804, "volume": 31083.31, "close_time": 1764071999999, "quote_volume": 25066.69973, "trades": 324, "taker_buy_base": 14821.35, "taker_buy_quote": 11955.32986 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.803, "high": 0.81, "low": 0.8, "close": 0.803, "volume": 73710.05, "close_time": 1764075599999, "quote_volume": 59198.87981, "trades": 463, "taker_buy_base": 36687.18, "taker_buy_quote": 29468.26962 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.803, "high": 0.807, "low": 0.794, "close": 0.795, "volume": 61766.72, "close_time": 1764079199999, "quote_volume": 49358.32416, "trades": 622, "taker_buy_base": 35888.44, "taker_buy_quote": 28711.82318 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.796, "high": 0.803, "low": 0.785, "close": 0.795, "volume": 99518.34, "close_time": 1764082799999, "quote_volume": 78725.87752, "trades": 586, "taker_buy_base": 35549.91, "taker_buy_quote": 28157.47148 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.794, "high": 0.815, "low": 0.788, "close": 0.803, "volume": 131482.28, "close_time": 1764086399999, "quote_volume": 105460.05005, "trades": 1278, "taker_buy_base": 64111.91, "taker_buy_quote": 51374.64695 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.804, "high": 0.808, "low": 0.795, "close": 0.799, "volume": 65726.66, "close_time": 1764089999999, "quote_volume": 52670.44825, "trades": 558, "taker_buy_base": 35834.52, "taker_buy_quote": 28717.38837 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.799, "high": 0.807, "low": 0.796, "close": 0.804, "volume": 26450.74, "close_time": 1764093599999, "quote_volume": 21235.33745, "trades": 289, "taker_buy_base": 14575.15, "taker_buy_quote": 11699.72956 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.805, "high": 0.807, "low": 0.798, "close": 0.798, "volume": 22168.23, "close_time": 1764097199999, "quote_volume": 17803.20922, "trades": 227, "taker_buy_base": 10196.96, "taker_buy_quote": 8201.315 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.799, "high": 0.799, "low": 0.785, "close": 0.796, "volume": 61921.45, "close_time": 1764100799999, "quote_volume": 48950.62908, "trades": 448, "taker_buy_base": 33469.85, "taker_buy_quote": 26475.84625 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.797, "high": 0.809, "low": 0.795, "close": 0.808, "volume": 17339.6, "close_time": 1764104399999, "quote_volume": 13888.82842, "trades": 254, "taker_buy_base": 9084.91, "taker_buy_quote": 7277.31582 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.806, "high": 0.807, "low": 0.802, "close": 0.802, "volume": 12007.89, "close_time": 1764107999999, "quote_volume": 9663.29413, "trades": 171, "taker_buy_base": 4800.24, "taker_buy_quote": 3865.33869 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.801, "high": 0.816, "low": 0.795, "close": 0.813, "volume": 39443.96, "close_time": 1764111599999, "quote_volume": 31681.58569, "trades": 457, "taker_buy_base": 18844.91, "taker_buy_quote": 15129.49128 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.813, "high": 0.835, "low": 0.81, "close": 0.827, "volume": 147226.7, "close_time": 1764115199999, "quote_volume": 121651.16741, "trades": 796, "taker_buy_base": 71646.67, "taker_buy_quote": 59243.53759 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.827, "high": 0.852, "low": 0.821, "close": 0.85, "volume": 337412.78, "close_time": 1764118799999, "quote_volume": 283350.79646, "trades": 1600, "taker_buy_base": 173025.89, "taker_buy_quote": 145302.67091 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.851, "high": 0.857, "low": 0.841, "close": 0.845, "volume": 178723.56, "close_time": 1764122399999, "quote_volume": 152063.88627, "trades": 1123, "taker_buy_base": 96762.34, "taker_buy_quote": 82391.2995 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.844, "high": 0.847, "low": 0.829, "close": 0.829, "volume": 74737.36, "close_time": 1764125999999, "quote_volume": 62633.04368, "trades": 721, "taker_buy_base": 34077.85, "taker_buy_quote": 28577.80817 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.828, "high": 0.843, "low": 0.827, "close": 0.835, "volume": 100207.07, "close_time": 1764129599999, "quote_volume": 83759.65623, "trades": 713, "taker_buy_base": 46225.99, "taker_buy_quote": 38635.27945 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.836, "high": 0.838, "low": 0.829, "close": 0.832, "volume": 51013.97, "close_time": 1764133199999, "quote_volume": 42477.31739, "trades": 457, "taker_buy_base": 20704.62, "taker_buy_quote": 17248.15036 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.832, "high": 0.836, "low": 0.821, "close": 0.824, "volume": 60535.12, "close_time": 1764136799999, "quote_volume": 50227.23654, "trades": 535, "taker_buy_base": 32833.11, "taker_buy_quote": 27239.46163 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.823, "high": 0.83, "low": 0.815, "close": 0.828, "volume": 117218.13, "close_time": 1764140399999, "quote_volume": 96346.96128, "trades": 1070, "taker_buy_base": 46191.01, "taker_buy_quote": 37978.32954 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.828, "high": 0.828, "low": 0.819, "close": 0.825, "volume": 48746.73, "close_time": 1764143999999, "quote_volume": 40094.88854, "trades": 337, "taker_buy_base": 27468.22, "taker_buy_quote": 22589.34536 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.826, "high": 0.826, "low": 0.812, "close": 0.813, "volume": 39070.75, "close_time": 1764147599999, "quote_volume": 31976.17965, "trades": 342, "taker_buy_base": 15310.97, "taker_buy_quote": 12539.53016 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.814, "high": 0.816, "low": 0.805, "close": 0.808, "volume": 56279.34, "close_time": 1764151199999, "quote_volume": 45614.98871, "trades": 459, "taker_buy_base": 23131.67, "taker_buy_quote": 18762.58204 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.809, "high": 0.813, "low": 0.805, "close": 0.81, "volume": 37503.51, "close_time": 1764154799999, "quote_volume": 30332.43291, "trades": 428, "taker_buy_base": 24267.67, "taker_buy_quote": 19628.5543 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.81, "high": 0.812, "low": 0.804, "close": 0.807, "volume": 43435.52, "close_time": 1764158399999, "quote_volume": 35114.62736, "trades": 323, "taker_buy_base": 20393.69, "taker_buy_quote": 16510.4113 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.807, "high": 0.809, "low": 0.799, "close": 0.804, "volume": 61385.97, "close_time": 1764161999999, "quote_volume": 49292.71428, "trades": 536, "taker_buy_base": 31216.96, "taker_buy_quote": 25075.75102 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.804, "high": 0.816, "low": 0.803, "close": 0.814, "volume": 38927.96, "close_time": 1764165599999, "quote_volume": 31551.31967, "trades": 325, "taker_buy_base": 21863.26, "taker_buy_quote": 17717.4221 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.813, "high": 0.818, "low": 0.805, "close": 0.806, "volume": 66931.06, "close_time": 1764169199999, "quote_volume": 54334.77222, "trades": 413, "taker_buy_base": 32310.71, "taker_buy_quote": 26229.75819 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.807, "high": 0.812, "low": 0.795, "close": 0.797, "volume": 182913.44, "close_time": 1764172799999, "quote_volume": 147273.50081, "trades": 768, "taker_buy_base": 131897.77, "taker_buy_quote": 106239.55428 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.797, "high": 0.805, "low": 0.793, "close": 0.799, "volume": 123555.34, "close_time": 1764176399999, "quote_volume": 98665.07307, "trades": 778, "taker_buy_base": 67749.09, "taker_buy_quote": 54124.48169 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.799, "high": 0.819, "low": 0.797, "close": 0.816, "volume": 94942.88, "close_time": 1764179999999, "quote_volume": 77136.42992, "trades": 545, "taker_buy_base": 51808.4, "taker_buy_quote": 42113.93851 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.816, "high": 0.824, "low": 0.814, "close": 0.823, "volume": 95338.75, "close_time": 1764183599999, "quote_volume": 78040.7748, "trades": 554, "taker_buy_base": 43731.73, "taker_buy_quote": 35839.12179 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.822, "high": 0.822, "low": 0.817, "close": 0.819, "volume": 47725.18, "close_time": 1764187199999, "quote_volume": 39105.7191, "trades": 344, "taker_buy_base": 19513.92, "taker_buy_quote": 16000.34821 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.819, "high": 0.836, "low": 0.813, "close": 0.831, "volume": 428456.08, "close_time": 1764190799999, "quote_volume": 354257.38673, "trades": 1241, "taker_buy_base": 231325.59, "taker_buy_quote": 191061.27076 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.831, "high": 0.837, "low": 0.828, "close": 0.831, "volume": 220951.34, "close_time": 1764194399999, "quote_volume": 183819.94711, "trades": 728, "taker_buy_base": 85900.66, "taker_buy_quote": 71416.13992 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.831, "high": 0.834, "low": 0.828, "close": 0.83, "volume": 51387.12, "close_time": 1764197999999, "quote_volume": 42671.45854, "trades": 469, "taker_buy_base": 28489.85, "taker_buy_quote": 23660.68106 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.83, "high": 0.861, "low": 0.829, "close": 0.854, "volume": 286025.38, "close_time": 1764201599999, "quote_volume": 241575.14638, "trades": 1740, "taker_buy_base": 183236.65, "taker_buy_quote": 155022.8045 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.853, "high": 0.884, "low": 0.833, "close": 0.833, "volume": 486942.96, "close_time": 1764205199999, "quote_volume": 417562.32182, "trades": 3938, "taker_buy_base": 239740.47, "taker_buy_quote": 205898.92132 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.833, "high": 0.841, "low": 0.828, "close": 0.834, "volume": 162878.83, "close_time": 1764208799999, "quote_volume": 135719.58903, "trades": 1634, "taker_buy_base": 67992.82, "taker_buy_quote": 56701.50551 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.833, "high": 0.843, "low": 0.831, "close": 0.833, "volume": 64111.31, "close_time": 1764212399999, "quote_volume": 53557.97179, "trades": 611, "taker_buy_base": 32922.23, "taker_buy_quote": 27523.77343 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.833, "high": 0.842, "low": 0.826, "close": 0.828, "volume": 113338.68, "close_time": 1764215999999, "quote_volume": 94260.94995, "trades": 810, "taker_buy_base": 45587.92, "taker_buy_quote": 37955.81765 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.828, "high": 0.875, "low": 0.828, "close": 0.854, "volume": 326015.27, "close_time": 1764219599999, "quote_volume": 279445.07956, "trades": 1922, "taker_buy_base": 184582.68, "taker_buy_quote": 157787.29154 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.854, "high": 0.876, "low": 0.847, "close": 0.863, "volume": 116974.1, "close_time": 1764223199999, "quote_volume": 101132.62845, "trades": 1079, "taker_buy_base": 63338.29, "taker_buy_quote": 54760.3878 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.863, "high": 0.878, "low": 0.859, "close": 0.871, "volume": 157794.71, "close_time": 1764226799999, "quote_volume": 137584.86483, "trades": 995, "taker_buy_base": 75378.87, "taker_buy_quote": 65747.63651 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.87, "high": 0.911, "low": 0.866, "close": 0.882, "volume": 703589.67, "close_time": 1764230399999, "quote_volume": 622332.85999, "trades": 5478, "taker_buy_base": 381372.94, "taker_buy_quote": 337534.8167 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.881, "high": 0.89, "low": 0.85, "close": 0.861, "volume": 365800.67, "close_time": 1764233999999, "quote_volume": 317754.3202, "trades": 2973, "taker_buy_base": 174808.25, "taker_buy_quote": 151888.39654 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.861, "high": 0.869, "low": 0.843, "close": 0.847, "volume": 166463.94, "close_time": 1764237599999, "quote_volume": 142424.20997, "trades": 1643, "taker_buy_base": 68906.83, "taker_buy_quote": 59065.34414 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.846, "high": 0.852, "low": 0.837, "close": 0.846, "volume": 182838.8, "close_time": 1764241199999, "quote_volume": 154606.39345, "trades": 2256, "taker_buy_base": 89250.38, "taker_buy_quote": 75514.25049 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.846, "high": 0.857, "low": 0.84, "close": 0.85, "volume": 115340.48, "close_time": 1764244799999, "quote_volume": 98056.08403, "trades": 1321, "taker_buy_base": 54124.48, "taker_buy_quote": 46026.63568 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.849, "high": 0.857, "low": 0.847, "close": 0.848, "volume": 86128.63, "close_time": 1764248399999, "quote_volume": 73406.77233, "trades": 772, "taker_buy_base": 49638.54, "taker_buy_quote": 42341.81858 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.848, "high": 0.854, "low": 0.845, "close": 0.846, "volume": 131783.88, "close_time": 1764251999999, "quote_volume": 111869.83835, "trades": 904, "taker_buy_base": 33809.9, "taker_buy_quote": 28724.62884 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.846, "high": 0.847, "low": 0.837, "close": 0.844, "volume": 99567.45, "close_time": 1764255599999, "quote_volume": 83842.90214, "trades": 1008, "taker_buy_base": 43427.17, "taker_buy_quote": 36586.08137 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.844, "high": 0.848, "low": 0.84, "close": 0.844, "volume": 41257.39, "close_time": 1764259199999, "quote_volume": 34783.74243, "trades": 468, "taker_buy_base": 22633.01, "taker_buy_quote": 19090.84045 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.844, "high": 0.853, "low": 0.841, "close": 0.846, "volume": 87239.16, "close_time": 1764262799999, "quote_volume": 73873.15019, "trades": 1136, "taker_buy_base": 52227.44, "taker_buy_quote": 44248.9302 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.846, "high": 0.85, "low": 0.844, "close": 0.846, "volume": 25215.1, "close_time": 1764266399999, "quote_volume": 21351.1272, "trades": 313, "taker_buy_base": 15895.29, "taker_buy_quote": 13463.99616 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.845, "high": 0.847, "low": 0.839, "close": 0.845, "volume": 31292.94, "close_time": 1764269999999, "quote_volume": 26376.82784, "trades": 267, "taker_buy_base": 23861.13, "taker_buy_quote": 20124.60632 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.844, "high": 0.844, "low": 0.839, "close": 0.842, "volume": 44205.86, "close_time": 1764273599999, "quote_volume": 37210.55735, "trades": 351, "taker_buy_base": 21641.37, "taker_buy_quote": 18233.67789 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.843, "high": 0.849, "low": 0.842, "close": 0.843, "volume": 34747.66, "close_time": 1764277199999, "quote_volume": 29366.88905, "trades": 324, "taker_buy_base": 21029.91, "taker_buy_quote": 17772.09504 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.842, "high": 0.844, "low": 0.833, "close": 0.836, "volume": 29317.8, "close_time": 1764280799999, "quote_volume": 24590.95451, "trades": 254, "taker_buy_base": 8451.14, "taker_buy_quote": 7088.80846 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.836, "high": 0.839, "low": 0.829, "close": 0.831, "volume": 55309.44, "close_time": 1764284399999, "quote_volume": 46089.18096, "trades": 462, "taker_buy_base": 25198.43, "taker_buy_quote": 21022.84744 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.831, "high": 0.838, "low": 0.829, "close": 0.836, "volume": 85236.39, "close_time": 1764287999999, "quote_volume": 71094.03638, "trades": 720, "taker_buy_base": 52296.93, "taker_buy_quote": 43632.34365 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.835, "high": 0.882, "low": 0.827, "close": 0.881, "volume": 277102.22, "close_time": 1764291599999, "quote_volume": 236900.50534, "trades": 2526, "taker_buy_base": 131700.02, "taker_buy_quote": 112747.14405 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.881, "high": 0.889, "low": 0.812, "close": 0.812, "volume": 658056.31, "close_time": 1764295199999, "quote_volume": 564153.52814, "trades": 4871, "taker_buy_base": 313782.57, "taker_buy_quote": 269998.17905 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.812, "high": 0.816, "low": 0.799, "close": 0.808, "volume": 105508.87, "close_time": 1764298799999, "quote_volume": 85137.56084, "trades": 989, "taker_buy_base": 52854.09, "taker_buy_quote": 42643.6945 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.808, "high": 0.817, "low": 0.806, "close": 0.814, "volume": 47596.82, "close_time": 1764302399999, "quote_volume": 38666.95243, "trades": 613, "taker_buy_base": 24119.03, "taker_buy_quote": 19587.81957 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.813, "high": 0.825, "low": 0.811, "close": 0.813, "volume": 58850.99, "close_time": 1764305999999, "quote_volume": 48151.94775, "trades": 624, "taker_buy_base": 33013.42, "taker_buy_quote": 27024.34514 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.813, "high": 0.813, "low": 0.8, "close": 0.801, "volume": 57859.09, "close_time": 1764309599999, "quote_volume": 46715.81436, "trades": 647, "taker_buy_base": 22571.36, "taker_buy_quote": 18234.40044 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.8, "high": 0.802, "low": 0.795, "close": 0.798, "volume": 46432.32, "close_time": 1764313199999, "quote_volume": 37083.54384, "trades": 539, "taker_buy_base": 17494.55, "taker_buy_quote": 13979.52587 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.799, "high": 0.81, "low": 0.797, "close": 0.809, "volume": 70927.8, "close_time": 1764316799999, "quote_volume": 56894.14773, "trades": 628, "taker_buy_base": 39648.07, "taker_buy_quote": 31820.38648 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.808, "high": 0.82, "low": 0.8, "close": 0.816, "volume": 67973.24, "close_time": 1764320399999, "quote_volume": 54911.5939, "trades": 671, "taker_buy_base": 39547.82, "taker_buy_quote": 31939.50633 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.817, "high": 0.822, "low": 0.812, "close": 0.813, "volume": 73122.39, "close_time": 1764323999999, "quote_volume": 59868.34074, "trades": 494, "taker_buy_base": 27649.98, "taker_buy_quote": 22666.24445 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.814, "high": 0.825, "low": 0.812, "close": 0.817, "volume": 163236.84, "close_time": 1764327599999, "quote_volume": 133558.96067, "trades": 970, "taker_buy_base": 109808.02, "taker_buy_quote": 89886.36772 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.816, "high": 0.818, "low": 0.805, "close": 0.807, "volume": 89552.05, "close_time": 1764331199999, "quote_volume": 72705.80025, "trades": 639, "taker_buy_base": 33481.64, "taker_buy_quote": 27222.44778 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.807, "high": 0.811, "low": 0.796, "close": 0.799, "volume": 93130.96, "close_time": 1764334799999, "quote_volume": 74604.87888, "trades": 486, "taker_buy_base": 37051.2, "taker_buy_quote": 29691.46226 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.799, "high": 0.808, "low": 0.792, "close": 0.807, "volume": 44230.47, "close_time": 1764338399999, "quote_volume": 35386.10899, "trades": 460, "taker_buy_base": 24171.88, "taker_buy_quote": 19337.04925 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.807, "high": 0.809, "low": 0.799, "close": 0.803, "volume": 75886.23, "close_time": 1764341999999, "quote_volume": 61040.27896, "trades": 648, "taker_buy_base": 35119.72, "taker_buy_quote": 28279.47274 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.804, "high": 0.808, "low": 0.799, "close": 0.799, "volume": 28517.2, "close_time": 1764345599999, "quote_volume": 22906.62922, "trades": 370, "taker_buy_base": 8796.27, "taker_buy_quote": 7072.41608 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.799, "high": 0.799, "low": 0.78, "close": 0.781, "volume": 70163.35, "close_time": 1764349199999, "quote_volume": 55361.87704, "trades": 749, "taker_buy_base": 27151.21, "taker_buy_quote": 21411.55698 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.781, "high": 0.782, "low": 0.77, "close": 0.772, "volume": 81056.29, "close_time": 1764352799999, "quote_volume": 62777.86835, "trades": 710, "taker_buy_base": 30685.96, "taker_buy_quote": 23766.81232 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.772, "high": 0.776, "low": 0.769, "close": 0.773, "volume": 32395.94, "close_time": 1764356399999, "quote_volume": 25031.31042, "trades": 343, "taker_buy_base": 21588.63, "taker_buy_quote": 16678.63704 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.774, "high": 0.78, "low": 0.769, "close": 0.777, "volume": 88849.4, "close_time": 1764359999999, "quote_volume": 68722.50913, "trades": 566, "taker_buy_base": 49897.64, "taker_buy_quote": 38577.49649 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.776, "high": 0.776, "low": 0.767, "close": 0.774, "volume": 30043.78, "close_time": 1764363599999, "quote_volume": 23192.48516, "trades": 488, "taker_buy_base": 12132.7, "taker_buy_quote": 9372.851 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.774, "high": 0.782, "low": 0.771, "close": 0.775, "volume": 48633.45, "close_time": 1764367199999, "quote_volume": 37763.20207, "trades": 433, "taker_buy_base": 19479.51, "taker_buy_quote": 15126.47045 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.775, "high": 0.782, "low": 0.77, "close": 0.781, "volume": 58109.08, "close_time": 1764370799999, "quote_volume": 45071.30815, "trades": 521, "taker_buy_base": 29619.82, "taker_buy_quote": 22991.78114 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.782, "high": 0.791, "low": 0.779, "close": 0.78, "volume": 64973.28, "close_time": 1764374399999, "quote_volume": 51012.40107, "trades": 631, "taker_buy_base": 30152.27, "taker_buy_quote": 23689.93106 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.779, "high": 0.78, "low": 0.771, "close": 0.777, "volume": 62783.39, "close_time": 1764377999999, "quote_volume": 48697.01327, "trades": 670, "taker_buy_base": 35598.66, "taker_buy_quote": 27618.83996 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.777, "high": 0.784, "low": 0.777, "close": 0.781, "volume": 43006.12, "close_time": 1764381599999, "quote_volume": 33565.70769, "trades": 618, "taker_buy_base": 21461.68, "taker_buy_quote": 16747.32748 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.781, "high": 0.783, "low": 0.777, "close": 0.781, "volume": 25987.05, "close_time": 1764385199999, "quote_volume": 20262.39934, "trades": 300, "taker_buy_base": 14891.08, "taker_buy_quote": 11611.28157 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.781, "high": 0.783, "low": 0.777, "close": 0.777, "volume": 26158.58, "close_time": 1764388799999, "quote_volume": 20409.36888, "trades": 372, "taker_buy_base": 13866.36, "taker_buy_quote": 10824.22289 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.777, "high": 0.784, "low": 0.775, "close": 0.783, "volume": 30463.26, "close_time": 1764392399999, "quote_volume": 23710.05482, "trades": 317, "taker_buy_base": 20436.81, "taker_buy_quote": 15922.20371 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.782, "high": 0.782, "low": 0.774, "close": 0.775, "volume": 22625.22, "close_time": 1764395999999, "quote_volume": 17592.79995, "trades": 292, "taker_buy_base": 12071.21, "taker_buy_quote": 9386.35831 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.775, "high": 0.78, "low": 0.771, "close": 0.777, "volume": 51586.5, "close_time": 1764399599999, "quote_volume": 39948.72688, "trades": 479, "taker_buy_base": 26224.42, "taker_buy_quote": 20312.08225 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.776, "high": 0.777, "low": 0.77, "close": 0.773, "volume": 33081.69, "close_time": 1764403199999, "quote_volume": 25596.29465, "trades": 253, "taker_buy_base": 17158.78, "taker_buy_quote": 13285.95157 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.772, "high": 0.776, "low": 0.769, "close": 0.769, "volume": 49218.9, "close_time": 1764406799999, "quote_volume": 37982.64362, "trades": 371, "taker_buy_base": 18038.13, "taker_buy_quote": 13943.53019 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.77, "high": 0.772, "low": 0.767, "close": 0.77, "volume": 39748.44, "close_time": 1764410399999, "quote_volume": 30610.19415, "trades": 279, "taker_buy_base": 24275.25, "taker_buy_quote": 18699.20381 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.77, "high": 0.78, "low": 0.767, "close": 0.774, "volume": 66189.85, "close_time": 1764413999999, "quote_volume": 51238.29179, "trades": 622, "taker_buy_base": 35328.26, "taker_buy_quote": 27345.46299 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.774, "high": 0.777, "low": 0.771, "close": 0.775, "volume": 21690.15, "close_time": 1764417599999, "quote_volume": 16788.61721, "trades": 279, "taker_buy_base": 13334.18, "taker_buy_quote": 10321.90822 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.775, "high": 0.775, "low": 0.765, "close": 0.765, "volume": 68461.27, "close_time": 1764421199999, "quote_volume": 52618.79682, "trades": 517, "taker_buy_base": 20616.94, "taker_buy_quote": 15864.53334 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.765, "high": 0.768, "low": 0.761, "close": 0.766, "volume": 32391.44, "close_time": 1764424799999, "quote_volume": 24794.79265, "trades": 316, "taker_buy_base": 9673.3, "taker_buy_quote": 7404.49229 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.766, "high": 0.772, "low": 0.764, "close": 0.769, "volume": 56808.08, "close_time": 1764428399999, "quote_volume": 43531.74771, "trades": 513, "taker_buy_base": 38434.65, "taker_buy_quote": 29452.15101 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.769, "high": 0.775, "low": 0.764, "close": 0.769, "volume": 57248.43, "close_time": 1764431999999, "quote_volume": 44008.16478, "trades": 654, "taker_buy_base": 28479.27, "taker_buy_quote": 21891.84383 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.768, "high": 0.775, "low": 0.764, "close": 0.769, "volume": 83815.18, "close_time": 1764435599999, "quote_volume": 64481.75883, "trades": 556, "taker_buy_base": 38361.63, "taker_buy_quote": 29520.20134 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.769, "high": 0.77, "low": 0.759, "close": 0.762, "volume": 61255.13, "close_time": 1764439199999, "quote_volume": 46805.04295, "trades": 497, "taker_buy_base": 25406.45, "taker_buy_quote": 19392.77872 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.761, "high": 0.766, "low": 0.756, "close": 0.764, "volume": 33488.4, "close_time": 1764442799999, "quote_volume": 25445.43612, "trades": 515, "taker_buy_base": 18179.27, "taker_buy_quote": 13813.1507 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.765, "high": 0.767, "low": 0.764, "close": 0.764, "volume": 23113.94, "close_time": 1764446399999, "quote_volume": 17686.65464, "trades": 271, "taker_buy_base": 12570.76, "taker_buy_quote": 9623.55211 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.764, "high": 0.766, "low": 0.759, "close": 0.765, "volume": 26324.51, "close_time": 1764449999999, "quote_volume": 20064.35423, "trades": 364, "taker_buy_base": 13903.73, "taker_buy_quote": 10603.50224 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.766, "high": 0.769, "low": 0.763, "close": 0.769, "volume": 16747.79, "close_time": 1764453599999, "quote_volume": 12811.92674, "trades": 280, "taker_buy_base": 10882.4, "taker_buy_quote": 8326.36739 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.768, "high": 0.768, "low": 0.765, "close": 0.766, "volume": 17580.99, "close_time": 1764457199999, "quote_volume": 13482.49199, "trades": 197, "taker_buy_base": 8219.91, "taker_buy_quote": 6301.45987 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.767, "high": 0.772, "low": 0.766, "close": 0.768, "volume": 34197.75, "close_time": 1764460799999, "quote_volume": 26252.65365, "trades": 247, "taker_buy_base": 5935.09, "taker_buy_quote": 4563.49154 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.768, "high": 0.768, "low": 0.761, "close": 0.764, "volume": 44896.84, "close_time": 1764464399999, "quote_volume": 34313.30184, "trades": 506, "taker_buy_base": 17766.24, "taker_buy_quote": 13573.98302 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.764, "high": 0.768, "low": 0.762, "close": 0.766, "volume": 24807.48, "close_time": 1764467999999, "quote_volume": 19015.94704, "trades": 417, "taker_buy_base": 15714.43, "taker_buy_quote": 12048.12948 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.765, "high": 0.768, "low": 0.761, "close": 0.763, "volume": 34662.98, "close_time": 1764471599999, "quote_volume": 26509.86217, "trades": 415, "taker_buy_base": 11574.8, "taker_buy_quote": 8862.02371 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.764, "high": 0.766, "low": 0.752, "close": 0.759, "volume": 54613.15, "close_time": 1764475199999, "quote_volume": 41390.00436, "trades": 656, "taker_buy_base": 23921.31, "taker_buy_quote": 18127.10269 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.759, "high": 0.761, "low": 0.755, "close": 0.755, "volume": 55562.0, "close_time": 1764478799999, "quote_volume": 42088.31915, "trades": 438, "taker_buy_base": 23329.0, "taker_buy_quote": 17694.04927 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.755, "high": 0.755, "low": 0.747, "close": 0.748, "volume": 96661.14, "close_time": 1764482399999, "quote_volume": 72422.11079, "trades": 658, "taker_buy_base": 25433.33, "taker_buy_quote": 19079.18647 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.748, "high": 0.756, "low": 0.746, "close": 0.754, "volume": 16322.31, "close_time": 1764485999999, "quote_volume": 12271.04142, "trades": 342, "taker_buy_base": 9549.94, "taker_buy_quote": 7177.97512 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.753, "high": 0.759, "low": 0.753, "close": 0.757, "volume": 32663.34, "close_time": 1764489599999, "quote_volume": 24715.46111, "trades": 360, "taker_buy_base": 21160.42, "taker_buy_quote": 16013.86103 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.757, "high": 0.762, "low": 0.753, "close": 0.755, "volume": 28151.18, "close_time": 1764493199999, "quote_volume": 21294.87956, "trades": 425, "taker_buy_base": 15917.74, "taker_buy_quote": 12048.4803 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.755, "high": 0.755, "low": 0.75, "close": 0.75, "volume": 35884.75, "close_time": 1764496799999, "quote_volume": 26980.03217, "trades": 586, "taker_buy_base": 11463.56, "taker_buy_quote": 8622.6844 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.751, "high": 0.754, "low": 0.747, "close": 0.752, "volume": 48388.81, "close_time": 1764500399999, "quote_volume": 36291.44884, "trades": 806, "taker_buy_base": 27284.36, "taker_buy_quote": 20473.37673 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.751, "high": 0.755, "low": 0.747, "close": 0.752, "volume": 75798.55, "close_time": 1764503999999, "quote_volume": 56917.89001, "trades": 609, "taker_buy_base": 39967.56, "taker_buy_quote": 30033.29783 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.751, "high": 0.758, "low": 0.75, "close": 0.756, "volume": 32103.66, "close_time": 1764507599999, "quote_volume": 24186.97297, "trades": 434, "taker_buy_base": 17465.23, "taker_buy_quote": 13163.22961 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.756, "high": 0.765, "low": 0.755, "close": 0.764, "volume": 49962.27, "close_time": 1764511199999, "quote_volume": 38068.5664, "trades": 501, "taker_buy_base": 21856.43, "taker_buy_quote": 16666.8953 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.765, "high": 0.768, "low": 0.759, "close": 0.76, "volume": 72188.66, "close_time": 1764514799999, "quote_volume": 55121.21438, "trades": 429, "taker_buy_base": 28199.36, "taker_buy_quote": 21582.80067 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.762, "high": 0.763, "low": 0.755, "close": 0.76, "volume": 37948.1, "close_time": 1764518399999, "quote_volume": 28770.22269, "trades": 327, "taker_buy_base": 21398.38, "taker_buy_quote": 16229.62006 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.76, "high": 0.769, "low": 0.758, "close": 0.767, "volume": 49084.36, "close_time": 1764521999999, "quote_volume": 37483.63928, "trades": 359, "taker_buy_base": 22910.94, "taker_buy_quote": 17517.00086 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.767, "high": 0.769, "low": 0.762, "close": 0.766, "volume": 40968.77, "close_time": 1764525599999, "quote_volume": 31373.56753, "trades": 352, "taker_buy_base": 19432.38, "taker_buy_quote": 14890.78302 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.765, "high": 0.769, "low": 0.764, "close": 0.769, "volume": 25428.73, "close_time": 1764529199999, "quote_volume": 19508.20813, "trades": 285, "taker_buy_base": 16686.36, "taker_buy_quote": 12807.5265 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.769, "high": 0.777, "low": 0.765, "close": 0.771, "volume": 94765.85, "close_time": 1764532799999, "quote_volume": 72920.60109, "trades": 609, "taker_buy_base": 45042.29, "taker_buy_quote": 34676.33718 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.771, "high": 0.773, "low": 0.763, "close": 0.765, "volume": 58127.26, "close_time": 1764536399999, "quote_volume": 44721.49939, "trades": 443, "taker_buy_base": 29590.51, "taker_buy_quote": 22788.17083 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.765, "high": 0.766, "low": 0.761, "close": 0.762, "volume": 27182.7, "close_time": 1764539999999, "quote_volume": 20741.87391, "trades": 565, "taker_buy_base": 12164.95, "taker_buy_quote": 9283.80369 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.762, "high": 0.767, "low": 0.76, "close": 0.763, "volume": 17376.09, "close_time": 1764543599999, "quote_volume": 13263.92185, "trades": 405, "taker_buy_base": 6565.61, "taker_buy_quote": 5012.84228 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.764, "high": 0.764, "low": 0.75, "close": 0.75, "volume": 58066.38, "close_time": 1764547199999, "quote_volume": 43821.83507, "trades": 757, "taker_buy_base": 29994.62, "taker_buy_quote": 22652.89868 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.75, "high": 0.755, "low": 0.707, "close": 0.709, "volume": 233593.37, "close_time": 1764550799999, "quote_volume": 169532.96068, "trades": 2717, "taker_buy_base": 102851.92, "taker_buy_quote": 74695.92174 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.709, "high": 0.728, "low": 0.708, "close": 0.716, "volume": 179335.34, "close_time": 1764554399999, "quote_volume": 128464.24999, "trades": 1126, "taker_buy_base": 80823.8, "taker_buy_quote": 57907.80423 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.716, "high": 0.724, "low": 0.711, "close": 0.712, "volume": 62180.92, "close_time": 1764557999999, "quote_volume": 44575.9154, "trades": 694, "taker_buy_base": 24385.85, "taker_buy_quote": 17486.78202 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.712, "high": 0.713, "low": 0.703, "close": 0.708, "volume": 86838.71, "close_time": 1764561599999, "quote_volume": 61510.90634, "trades": 748, "taker_buy_base": 28552.68, "taker_buy_quote": 20214.85527 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.707, "high": 0.708, "low": 0.696, "close": 0.7, "volume": 125535.01, "close_time": 1764565199999, "quote_volume": 87838.5442, "trades": 823, "taker_buy_base": 50770.62, "taker_buy_quote": 35521.08726 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.7, "high": 0.71, "low": 0.699, "close": 0.703, "volume": 79388.01, "close_time": 1764568799999, "quote_volume": 55837.65004, "trades": 620, "taker_buy_base": 43077.07, "taker_buy_quote": 30305.27101 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.703, "high": 0.713, "low": 0.702, "close": 0.706, "volume": 85305.34, "close_time": 1764572399999, "quote_volume": 60448.7544, "trades": 630, "taker_buy_base": 50891.35, "taker_buy_quote": 36065.43381 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.707, "high": 0.708, "low": 0.699, "close": 0.704, "volume": 61708.83, "close_time": 1764575999999, "quote_volume": 43429.00364, "trades": 564, "taker_buy_base": 38048.13, "taker_buy_quote": 26785.88116 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.704, "high": 0.712, "low": 0.702, "close": 0.709, "volume": 123296.17, "close_time": 1764579599999, "quote_volume": 87338.84092, "trades": 994, "taker_buy_base": 66918.37, "taker_buy_quote": 47393.7284 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.709, "high": 0.713, "low": 0.708, "close": 0.71, "volume": 31137.3, "close_time": 1764583199999, "quote_volume": 22130.5593, "trades": 410, "taker_buy_base": 13522.99, "taker_buy_quote": 9612.67799 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.711, "high": 0.718, "low": 0.71, "close": 0.713, "volume": 28665.46, "close_time": 1764586799999, "quote_volume": 20456.87688, "trades": 265, "taker_buy_base": 13220.24, "taker_buy_quote": 9444.52145 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.713, "high": 0.714, "low": 0.702, "close": 0.705, "volume": 56142.64, "close_time": 1764590399999, "quote_volume": 39637.96124, "trades": 589, "taker_buy_base": 28307.88, "taker_buy_quote": 19991.04087 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.705, "high": 0.711, "low": 0.695, "close": 0.708, "volume": 123989.88, "close_time": 1764593999999, "quote_volume": 87412.51751, "trades": 1372, "taker_buy_base": 60851.4, "taker_buy_quote": 42954.55188 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.707, "high": 0.711, "low": 0.696, "close": 0.7, "volume": 88055.28, "close_time": 1764597599999, "quote_volume": 61697.31916, "trades": 700, "taker_buy_base": 35455.87, "taker_buy_quote": 24860.34014 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.699, "high": 0.708, "low": 0.698, "close": 0.702, "volume": 59160.1, "close_time": 1764601199999, "quote_volume": 41552.74458, "trades": 657, "taker_buy_base": 31399.72, "taker_buy_quote": 22044.83645 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.702, "high": 0.705, "low": 0.688, "close": 0.7, "volume": 103401.32, "close_time": 1764604799999, "quote_volume": 72026.36069, "trades": 1073, "taker_buy_base": 62855.91, "taker_buy_quote": 43769.9747 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.7, "high": 0.703, "low": 0.692, "close": 0.696, "volume": 52930.48, "close_time": 1764608399999, "quote_volume": 36939.78834, "trades": 679, "taker_buy_base": 27085.56, "taker_buy_quote": 18904.29177 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.696, "high": 0.699, "low": 0.693, "close": 0.695, "volume": 50192.86, "close_time": 1764611999999, "quote_volume": 34944.68632, "trades": 493, "taker_buy_base": 29366.93, "taker_buy_quote": 20449.7234 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.696, "high": 0.703, "low": 0.696, "close": 0.702, "volume": 32619.57, "close_time": 1764615599999, "quote_volume": 22795.43852, "trades": 390, "taker_buy_base": 13640.21, "taker_buy_quote": 9530.83502 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.702, "high": 0.702, "low": 0.692, "close": 0.694, "volume": 28739.7, "close_time": 1764619199999, "quote_volume": 20020.05127, "trades": 446, "taker_buy_base": 13254.16, "taker_buy_quote": 9230.70486 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.694, "high": 0.7, "low": 0.694, "close": 0.697, "volume": 39676.89, "close_time": 1764622799999, "quote_volume": 27664.36569, "trades": 559, "taker_buy_base": 17653.43, "taker_buy_quote": 12311.41405 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.697, "high": 0.704, "low": 0.696, "close": 0.701, "volume": 43110.48, "close_time": 1764626399999, "quote_volume": 30189.22449, "trades": 481, "taker_buy_base": 27346.99, "taker_buy_quote": 19143.78128 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.702, "high": 0.705, "low": 0.701, "close": 0.704, "volume": 22216.92, "close_time": 1764629999999, "quote_volume": 15620.4851, "trades": 277, "taker_buy_base": 11461.03, "taker_buy_quote": 8060.53274 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.704, "high": 0.706, "low": 0.702, "close": 0.705, "volume": 48087.63, "close_time": 1764633599999, "quote_volume": 33863.08742, "trades": 328, "taker_buy_base": 28901.37, "taker_buy_quote": 20356.05223 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.704, "high": 0.705, "low": 0.7, "close": 0.7, "volume": 40049.94, "close_time": 1764637199999, "quote_volume": 28088.11274, "trades": 402, "taker_buy_base": 14963.78, "taker_buy_quote": 10495.11008 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.7, "high": 0.709, "low": 0.698, "close": 0.704, "volume": 56166.38, "close_time": 1764640799999, "quote_volume": 39543.46141, "trades": 535, "taker_buy_base": 35758.64, "taker_buy_quote": 25171.36997 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.703, "high": 0.714, "low": 0.702, "close": 0.709, "volume": 52433.81, "close_time": 1764644399999, "quote_volume": 37124.60963, "trades": 601, "taker_buy_base": 29392.98, "taker_buy_quote": 20802.70298 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.71, "high": 0.713, "low": 0.706, "close": 0.71, "volume": 41178.7, "close_time": 1764647999999, "quote_volume": 29193.61128, "trades": 383, "taker_buy_base": 16579.52, "taker_buy_quote": 11759.74616 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.711, "high": 0.712, "low": 0.707, "close": 0.708, "volume": 39794.18, "close_time": 1764651599999, "quote_volume": 28241.2938, "trades": 319, "taker_buy_base": 19989.34, "taker_buy_quote": 14187.63963 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.707, "high": 0.709, "low": 0.704, "close": 0.707, "volume": 34893.23, "close_time": 1764655199999, "quote_volume": 24670.20023, "trades": 287, "taker_buy_base": 21405.24, "taker_buy_quote": 15137.53016 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.707, "high": 0.712, "low": 0.704, "close": 0.711, "volume": 34119.86, "close_time": 1764658799999, "quote_volume": 24158.57344, "trades": 336, "taker_buy_base": 23014.62, "taker_buy_quote": 16302.77146 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.711, "high": 0.713, "low": 0.706, "close": 0.707, "volume": 37654.73, "close_time": 1764662399999, "quote_volume": 26672.96062, "trades": 299, "taker_buy_base": 12572.05, "taker_buy_quote": 8913.51001 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.707, "high": 0.707, "low": 0.702, "close": 0.703, "volume": 52739.27, "close_time": 1764665999999, "quote_volume": 37154.7094, "trades": 495, "taker_buy_base": 30349.44, "taker_buy_quote": 21383.71044 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.703, "high": 0.708, "low": 0.703, "close": 0.705, "volume": 37822.6, "close_time": 1764669599999, "quote_volume": 26680.58347, "trades": 330, "taker_buy_base": 15674.85, "taker_buy_quote": 11062.77019 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.705, "high": 0.717, "low": 0.704, "close": 0.714, "volume": 66486.33, "close_time": 1764673199999, "quote_volume": 47327.38417, "trades": 482, "taker_buy_base": 42824.2, "taker_buy_quote": 30495.35904 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.714, "high": 0.715, "low": 0.707, "close": 0.712, "volume": 57221.38, "close_time": 1764676799999, "quote_volume": 40707.66237, "trades": 362, "taker_buy_base": 22426.98, "taker_buy_quote": 15950.67097 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.712, "high": 0.713, "low": 0.707, "close": 0.71, "volume": 48420.58, "close_time": 1764680399999, "quote_volume": 34369.57119, "trades": 436, "taker_buy_base": 19442.64, "taker_buy_quote": 13805.79079 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.71, "high": 0.715, "low": 0.707, "close": 0.713, "volume": 51305.08, "close_time": 1764683999999, "quote_volume": 36543.83876, "trades": 488, "taker_buy_base": 29105.79, "taker_buy_quote": 20740.50496 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.713, "high": 0.729, "low": 0.711, "close": 0.727, "volume": 109313.42, "close_time": 1764687599999, "quote_volume": 78812.63062, "trades": 1092, "taker_buy_base": 67001.86, "taker_buy_quote": 48334.37254 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.728, "high": 0.75, "low": 0.727, "close": 0.749, "volume": 179192.55, "close_time": 1764691199999, "quote_volume": 132096.28256, "trades": 1748, "taker_buy_base": 94087.65, "taker_buy_quote": 69480.08719 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.749, "high": 0.753, "low": 0.743, "close": 0.745, "volume": 63763.43, "close_time": 1764694799999, "quote_volume": 47669.67266, "trades": 692, "taker_buy_base": 32056.5, "taker_buy_quote": 23960.28666 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.745, "high": 0.751, "low": 0.743, "close": 0.744, "volume": 41577.72, "close_time": 1764698399999, "quote_volume": 31055.06826, "trades": 347, "taker_buy_base": 22006.33, "taker_buy_quote": 16457.17694 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.743, "high": 0.748, "low": 0.742, "close": 0.746, "volume": 35659.29, "close_time": 1764701999999, "quote_volume": 26565.65068, "trades": 462, "taker_buy_base": 15932.1, "taker_buy_quote": 11870.56188 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.745, "high": 0.748, "low": 0.744, "close": 0.744, "volume": 14448.49, "close_time": 1764705599999, "quote_volume": 10778.17155, "trades": 226, "taker_buy_base": 7291.86, "taker_buy_quote": 5441.91267 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.744, "high": 0.744, "low": 0.735, "close": 0.738, "volume": 50587.84, "close_time": 1764709199999, "quote_volume": 37358.77068, "trades": 410, "taker_buy_base": 17195.82, "taker_buy_quote": 12702.51978 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.738, "high": 0.743, "low": 0.738, "close": 0.742, "volume": 49089.46, "close_time": 1764712799999, "quote_volume": 36317.71317, "trades": 231, "taker_buy_base": 29632.8, "taker_buy_quote": 21930.10475 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.743, "high": 0.746, "low": 0.743, "close": 0.744, "volume": 17679.54, "close_time": 1764716399999, "quote_volume": 13150.89092, "trades": 191, "taker_buy_base": 7077.55, "taker_buy_quote": 5265.59432 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.744, "high": 0.746, "low": 0.74, "close": 0.742, "volume": 18405.1, "close_time": 1764719999999, "quote_volume": 13665.60692, "trades": 206, "taker_buy_base": 10599.63, "taker_buy_quote": 7870.17915 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.742, "high": 0.743, "low": 0.738, "close": 0.741, "volume": 38603.52, "close_time": 1764723599999, "quote_volume": 28598.39174, "trades": 482, "taker_buy_base": 20981.03, "taker_buy_quote": 15545.47375 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.741, "high": 0.744, "low": 0.74, "close": 0.742, "volume": 37446.62, "close_time": 1764727199999, "quote_volume": 27771.06896, "trades": 338, "taker_buy_base": 25011.89, "taker_buy_quote": 18549.62863 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.742, "high": 0.752, "low": 0.742, "close": 0.747, "volume": 64429.61, "close_time": 1764730799999, "quote_volume": 48167.52568, "trades": 653, "taker_buy_base": 30186.68, "taker_buy_quote": 22573.95332 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.746, "high": 0.75, "low": 0.744, "close": 0.746, "volume": 37706.7, "close_time": 1764734399999, "quote_volume": 28146.94442, "trades": 366, "taker_buy_base": 18074.74, "taker_buy_quote": 13497.83384 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.745, "high": 0.752, "low": 0.743, "close": 0.751, "volume": 45796.02, "close_time": 1764737999999, "quote_volume": 34209.65487, "trades": 511, "taker_buy_base": 19093.79, "taker_buy_quote": 14275.99038 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.751, "high": 0.754, "low": 0.748, "close": 0.75, "volume": 27892.46, "close_time": 1764741599999, "quote_volume": 20926.54919, "trades": 413, "taker_buy_base": 16161.98, "taker_buy_quote": 12132.00222 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.751, "high": 0.756, "low": 0.75, "close": 0.752, "volume": 63008.45, "close_time": 1764745199999, "quote_volume": 47515.40746, "trades": 486, "taker_buy_base": 41122.4, "taker_buy_quote": 31025.25612 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.752, "high": 0.756, "low": 0.751, "close": 0.753, "volume": 30127.15, "close_time": 1764748799999, "quote_volume": 22714.27621, "trades": 277, "taker_buy_base": 17158.83, "taker_buy_quote": 12937.33152 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.754, "high": 0.755, "low": 0.751, "close": 0.753, "volume": 27854.31, "close_time": 1764752399999, "quote_volume": 20961.20557, "trades": 246, "taker_buy_base": 8074.59, "taker_buy_quote": 6079.17519 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.753, "high": 0.766, "low": 0.752, "close": 0.761, "volume": 92863.27, "close_time": 1764755999999, "quote_volume": 70580.87862, "trades": 559, "taker_buy_base": 50179.34, "taker_buy_quote": 38154.92348 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.761, "high": 0.762, "low": 0.754, "close": 0.754, "volume": 51865.01, "close_time": 1764759599999, "quote_volume": 39358.64121, "trades": 422, "taker_buy_base": 22767.46, "taker_buy_quote": 17283.75332 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.755, "high": 0.76, "low": 0.753, "close": 0.759, "volume": 69712.68, "close_time": 1764763199999, "quote_volume": 52694.54307, "trades": 319, "taker_buy_base": 34236.94, "taker_buy_quote": 25898.2444 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.76, "high": 0.77, "low": 0.755, "close": 0.769, "volume": 50978.49, "close_time": 1764766799999, "quote_volume": 38871.51496, "trades": 377, "taker_buy_base": 32163.95, "taker_buy_quote": 24541.17591 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.769, "high": 0.773, "low": 0.764, "close": 0.768, "volume": 69250.38, "close_time": 1764770399999, "quote_volume": 53199.78571, "trades": 452, "taker_buy_base": 33677.67, "taker_buy_quote": 25885.85458 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.768, "high": 0.779, "low": 0.753, "close": 0.768, "volume": 220074.28, "close_time": 1764773999999, "quote_volume": 167927.96385, "trades": 1454, "taker_buy_base": 128681.34, "taker_buy_quote": 98205.32979 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.767, "high": 0.787, "low": 0.765, "close": 0.778, "volume": 170707.66, "close_time": 1764777599999, "quote_volume": 132545.60212, "trades": 1209, "taker_buy_base": 94504.99, "taker_buy_quote": 73436.08079 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.779, "high": 0.783, "low": 0.771, "close": 0.774, "volume": 89542.53, "close_time": 1764781199999, "quote_volume": 69573.45555, "trades": 726, "taker_buy_base": 47417.3, "taker_buy_quote": 36826.27366 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.774, "high": 0.807, "low": 0.774, "close": 0.794, "volume": 341227.02, "close_time": 1764784799999, "quote_volume": 271451.84161, "trades": 2486, "taker_buy_base": 179578.75, "taker_buy_quote": 142884.60739 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.794, "high": 0.805, "low": 0.791, "close": 0.798, "volume": 110525.11, "close_time": 1764788399999, "quote_volume": 88156.87353, "trades": 859, "taker_buy_base": 58718.76, "taker_buy_quote": 46858.87099 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.799, "high": 0.807, "low": 0.796, "close": 0.797, "volume": 157681.95, "close_time": 1764791999999, "quote_volume": 126193.78841, "trades": 1029, "taker_buy_base": 76195.5, "taker_buy_quote": 61010.1726 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.797, "high": 0.798, "low": 0.788, "close": 0.789, "volume": 87478.32, "close_time": 1764795599999, "quote_volume": 69262.93235, "trades": 654, "taker_buy_base": 43934.53, "taker_buy_quote": 34812.48695 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.788, "high": 0.798, "low": 0.788, "close": 0.798, "volume": 37114.62, "close_time": 1764799199999, "quote_volume": 29420.19132, "trades": 377, "taker_buy_base": 17989.72, "taker_buy_quote": 14267.43857 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.798, "high": 0.8, "low": 0.793, "close": 0.797, "volume": 41404.58, "close_time": 1764802799999, "quote_volume": 32969.39559, "trades": 432, "taker_buy_base": 18382.38, "taker_buy_quote": 14649.96445 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.796, "high": 0.798, "low": 0.791, "close": 0.791, "volume": 18599.84, "close_time": 1764806399999, "quote_volume": 14775.72333, "trades": 237, "taker_buy_base": 8352.99, "taker_buy_quote": 6638.0753 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.792, "high": 0.793, "low": 0.787, "close": 0.791, "volume": 34576.34, "close_time": 1764809999999, "quote_volume": 27316.30523, "trades": 367, "taker_buy_base": 16252.49, "taker_buy_quote": 12845.02487 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.79, "high": 0.799, "low": 0.781, "close": 0.784, "volume": 106982.6, "close_time": 1764813599999, "quote_volume": 84494.42504, "trades": 694, "taker_buy_base": 55105.25, "taker_buy_quote": 43610.26524 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.784, "high": 0.789, "low": 0.78, "close": 0.788, "volume": 34173.65, "close_time": 1764817199999, "quote_volume": 26806.95736, "trades": 275, "taker_buy_base": 19272.48, "taker_buy_quote": 15125.77353 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.788, "high": 0.79, "low": 0.787, "close": 0.787, "volume": 15018.61, "close_time": 1764820799999, "quote_volume": 11834.32457, "trades": 130, "taker_buy_base": 7322.54, "taker_buy_quote": 5771.60496 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.786, "high": 0.795, "low": 0.785, "close": 0.79, "volume": 29845.11, "close_time": 1764824399999, "quote_volume": 23631.21194, "trades": 306, "taker_buy_base": 16598.38, "taker_buy_quote": 13134.73634 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.79, "high": 0.792, "low": 0.783, "close": 0.785, "volume": 37816.94, "close_time": 1764827999999, "quote_volume": 29731.56883, "trades": 283, "taker_buy_base": 20061.72, "taker_buy_quote": 15761.49245 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.786, "high": 0.799, "low": 0.785, "close": 0.793, "volume": 61059.23, "close_time": 1764831599999, "quote_volume": 48378.35125, "trades": 466, "taker_buy_base": 33672.83, "taker_buy_quote": 26665.55163 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.793, "high": 0.796, "low": 0.79, "close": 0.794, "volume": 34556.5, "close_time": 1764835199999, "quote_volume": 27399.91323, "trades": 312, "taker_buy_base": 21161.47, "taker_buy_quote": 16788.54723 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.794, "high": 0.795, "low": 0.785, "close": 0.788, "volume": 48975.85, "close_time": 1764838799999, "quote_volume": 38625.79833, "trades": 430, "taker_buy_base": 29569.18, "taker_buy_quote": 23306.88219 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.788, "high": 0.792, "low": 0.786, "close": 0.79, "volume": 44677.32, "close_time": 1764842399999, "quote_volume": 35226.24056, "trades": 326, "taker_buy_base": 28963.25, "taker_buy_quote": 22834.70738 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.789, "high": 0.79, "low": 0.783, "close": 0.784, "volume": 25983.47, "close_time": 1764845999999, "quote_volume": 20419.21411, "trades": 239, "taker_buy_base": 12142.1, "taker_buy_quote": 9541.26308 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.783, "high": 0.784, "low": 0.77, "close": 0.775, "volume": 124732.03, "close_time": 1764849599999, "quote_volume": 96705.62701, "trades": 511, "taker_buy_base": 86261.46, "taker_buy_quote": 66866.96987 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.776, "high": 0.782, "low": 0.773, "close": 0.775, "volume": 102598.47, "close_time": 1764853199999, "quote_volume": 79767.13996, "trades": 770, "taker_buy_base": 57014.64, "taker_buy_quote": 44338.00834 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.775, "high": 0.777, "low": 0.764, "close": 0.766, "volume": 101492.81, "close_time": 1764856799999, "quote_volume": 78133.81558, "trades": 752, "taker_buy_base": 45919.01, "taker_buy_quote": 35375.48805 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.766, "high": 0.771, "low": 0.759, "close": 0.761, "volume": 133136.15, "close_time": 1764860399999, "quote_volume": 101995.33121, "trades": 766, "taker_buy_base": 66159.84, "taker_buy_quote": 50681.11796 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.761, "high": 0.781, "low": 0.761, "close": 0.776, "volume": 127561.14, "close_time": 1764863999999, "quote_volume": 98312.48512, "trades": 818, "taker_buy_base": 70368.39, "taker_buy_quote": 54117.09706 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.776, "high": 0.777, "low": 0.768, "close": 0.769, "volume": 38322.35, "close_time": 1764867599999, "quote_volume": 29601.60791, "trades": 398, "taker_buy_base": 14007.68, "taker_buy_quote": 10821.40385 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.769, "high": 0.769, "low": 0.759, "close": 0.765, "volume": 31706.75, "close_time": 1764871199999, "quote_volume": 24212.42996, "trades": 346, "taker_buy_base": 14562.13, "taker_buy_quote": 11118.24577 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.766, "high": 0.767, "low": 0.76, "close": 0.762, "volume": 46834.34, "close_time": 1764874799999, "quote_volume": 35743.63045, "trades": 412, "taker_buy_base": 22668.48, "taker_buy_quote": 17293.86768 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.762, "high": 0.762, "low": 0.737, "close": 0.753, "volume": 173567.23, "close_time": 1764878399999, "quote_volume": 129413.26611, "trades": 1184, "taker_buy_base": 65596.55, "taker_buy_quote": 48880.0713 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.754, "high": 0.759, "low": 0.749, "close": 0.757, "volume": 26001.96, "close_time": 1764881999999, "quote_volume": 19603.68845, "trades": 352, "taker_buy_base": 12717.9, "taker_buy_quote": 9590.43074 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.757, "high": 0.76, "low": 0.751, "close": 0.751, "volume": 40999.66, "close_time": 1764885599999, "quote_volume": 31020.42605, "trades": 355, "taker_buy_base": 20002.56, "taker_buy_quote": 15155.54408 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.751, "high": 0.756, "low": 0.748, "close": 0.755, "volume": 33305.54, "close_time": 1764889199999, "quote_volume": 25041.71046, "trades": 277, "taker_buy_base": 13398.27, "taker_buy_quote": 10083.735 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.755, "high": 0.755, "low": 0.751, "close": 0.753, "volume": 15814.39, "close_time": 1764892799999, "quote_volume": 11904.75914, "trades": 267, "taker_buy_base": 9835.16, "taker_buy_quote": 7403.55126 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.753, "high": 0.755, "low": 0.75, "close": 0.751, "volume": 84936.75, "close_time": 1764896399999, "quote_volume": 63849.45141, "trades": 765, "taker_buy_base": 40003.59, "taker_buy_quote": 30093.29148 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.751, "high": 0.752, "low": 0.746, "close": 0.748, "volume": 91596.75, "close_time": 1764899999999, "quote_volume": 68606.18538, "trades": 744, "taker_buy_base": 45151.31, "taker_buy_quote": 33814.30764 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.747, "high": 0.752, "low": 0.746, "close": 0.748, "volume": 30700.85, "close_time": 1764903599999, "quote_volume": 22994.11689, "trades": 322, "taker_buy_base": 13068.26, "taker_buy_quote": 9788.80238 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.748, "high": 0.751, "low": 0.742, "close": 0.744, "volume": 33172.36, "close_time": 1764907199999, "quote_volume": 24751.47876, "trades": 273, "taker_buy_base": 20954.8, "taker_buy_quote": 15639.84279 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.744, "high": 0.745, "low": 0.736, "close": 0.738, "volume": 42590.43, "close_time": 1764910799999, "quote_volume": 31523.10213, "trades": 574, "taker_buy_base": 20208.16, "taker_buy_quote": 14961.63356 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.738, "high": 0.745, "low": 0.738, "close": 0.743, "volume": 30463.23, "close_time": 1764914399999, "quote_volume": 22556.61341, "trades": 333, "taker_buy_base": 16576.41, "taker_buy_quote": 12278.82308 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.743, "high": 0.747, "low": 0.742, "close": 0.746, "volume": 27996.21, "close_time": 1764917999999, "quote_volume": 20852.6492, "trades": 266, "taker_buy_base": 12131.29, "taker_buy_quote": 9042.62041 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.747, "high": 0.752, "low": 0.746, "close": 0.747, "volume": 21380.58, "close_time": 1764921599999, "quote_volume": 15999.90705, "trades": 224, "taker_buy_base": 9781.16, "taker_buy_quote": 7322.17617 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.746, "high": 0.747, "low": 0.738, "close": 0.741, "volume": 27696.43, "close_time": 1764925199999, "quote_volume": 20530.92605, "trades": 347, "taker_buy_base": 11040.23, "taker_buy_quote": 8189.81856 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.741, "high": 0.741, "low": 0.728, "close": 0.731, "volume": 66363.94, "close_time": 1764928799999, "quote_volume": 48595.43753, "trades": 510, "taker_buy_base": 25884.33, "taker_buy_quote": 18949.32802 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.731, "high": 0.736, "low": 0.73, "close": 0.733, "volume": 19934.28, "close_time": 1764932399999, "quote_volume": 14620.50389, "trades": 266, "taker_buy_base": 10851.7, "taker_buy_quote": 7962.20444 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.733, "high": 0.736, "low": 0.727, "close": 0.73, "volume": 139804.32, "close_time": 1764935999999, "quote_volume": 102226.9566, "trades": 686, "taker_buy_base": 58550.01, "taker_buy_quote": 42822.27494 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.73, "high": 0.732, "low": 0.727, "close": 0.73, "volume": 29161.26, "close_time": 1764939599999, "quote_volume": 21267.66498, "trades": 281, "taker_buy_base": 13795.07, "taker_buy_quote": 10060.88672 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.73, "high": 0.733, "low": 0.723, "close": 0.724, "volume": 61058.97, "close_time": 1764943199999, "quote_volume": 44509.30285, "trades": 415, "taker_buy_base": 24421.11, "taker_buy_quote": 17813.39469 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.725, "high": 0.73, "low": 0.721, "close": 0.726, "volume": 61175.58, "close_time": 1764946799999, "quote_volume": 44329.94924, "trades": 434, "taker_buy_base": 27529.14, "taker_buy_quote": 19956.07246 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.726, "high": 0.74, "low": 0.726, "close": 0.729, "volume": 91199.82, "close_time": 1764950399999, "quote_volume": 67084.93052, "trades": 675, "taker_buy_base": 42614.76, "taker_buy_quote": 31334.5305 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.729, "high": 0.729, "low": 0.706, "close": 0.713, "volume": 166938.48, "close_time": 1764953999999, "quote_volume": 119768.79941, "trades": 1064, "taker_buy_base": 76452.76, "taker_buy_quote": 54803.46459 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.712, "high": 0.715, "low": 0.704, "close": 0.709, "volume": 47146.84, "close_time": 1764957599999, "quote_volume": 33480.11383, "trades": 412, "taker_buy_base": 16780.9, "taker_buy_quote": 11907.96166 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.709, "high": 0.716, "low": 0.702, "close": 0.703, "volume": 74773.65, "close_time": 1764961199999, "quote_volume": 53108.06649, "trades": 530, "taker_buy_base": 25441.87, "taker_buy_quote": 18081.87836 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.702, "high": 0.709, "low": 0.7, "close": 0.708, "volume": 60162.9, "close_time": 1764964799999, "quote_volume": 42380.66886, "trades": 438, "taker_buy_base": 25638.79, "taker_buy_quote": 18072.9917 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.707, "high": 0.71, "low": 0.704, "close": 0.705, "volume": 32400.15, "close_time": 1764968399999, "quote_volume": 22910.91121, "trades": 215, "taker_buy_base": 17194.46, "taker_buy_quote": 12163.50769 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.706, "high": 0.711, "low": 0.706, "close": 0.708, "volume": 32015.79, "close_time": 1764971999999, "quote_volume": 22693.01588, "trades": 245, "taker_buy_base": 11403.33, "taker_buy_quote": 8078.93716 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.707, "high": 0.714, "low": 0.707, "close": 0.713, "volume": 21499.68, "close_time": 1764975599999, "quote_volume": 15248.48923, "trades": 236, "taker_buy_base": 10392.63, "taker_buy_quote": 7376.02307 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.713, "high": 0.715, "low": 0.709, "close": 0.713, "volume": 26687.5, "close_time": 1764979199999, "quote_volume": 19006.99501, "trades": 290, "taker_buy_base": 15163.55, "taker_buy_quote": 10801.77666 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.713, "high": 0.748, "low": 0.707, "close": 0.709, "volume": 958362.95, "close_time": 1764982799999, "quote_volume": 697620.96894, "trades": 4122, "taker_buy_base": 481818.68, "taker_buy_quote": 351061.16668 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.709, "high": 0.713, "low": 0.705, "close": 0.706, "volume": 80284.84, "close_time": 1764986399999, "quote_volume": 56857.55898, "trades": 321, "taker_buy_base": 33908.16, "taker_buy_quote": 24011.18975 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.707, "high": 0.71, "low": 0.705, "close": 0.709, "volume": 32491.68, "close_time": 1764989999999, "quote_volume": 22983.79414, "trades": 178, "taker_buy_base": 19058.52, "taker_buy_quote": 13481.64826 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.709, "high": 0.716, "low": 0.709, "close": 0.716, "volume": 70462.53, "close_time": 1764993599999, "quote_volume": 50236.70602, "trades": 484, "taker_buy_base": 37255.05, "taker_buy_quote": 26548.42825 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.715, "high": 0.727, "low": 0.711, "close": 0.726, "volume": 73457.96, "close_time": 1764997199999, "quote_volume": 52722.82545, "trades": 452, "taker_buy_base": 34571.65, "taker_buy_quote": 24805.84441 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.725, "high": 0.734, "low": 0.725, "close": 0.73, "volume": 66181.17, "close_time": 1765000799999, "quote_volume": 48282.65985, "trades": 399, "taker_buy_base": 32969.3, "taker_buy_quote": 24052.14777 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.73, "high": 0.736, "low": 0.727, "close": 0.735, "volume": 47738.81, "close_time": 1765004399999, "quote_volume": 34883.46271, "trades": 297, "taker_buy_base": 26676.52, "taker_buy_quote": 19488.46472 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.735, "high": 0.745, "low": 0.732, "close": 0.734, "volume": 116085.26, "close_time": 1765007999999, "quote_volume": 85760.82429, "trades": 659, "taker_buy_base": 52892.59, "taker_buy_quote": 39083.79637 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.733, "high": 0.734, "low": 0.717, "close": 0.717, "volume": 76158.12, "close_time": 1765011599999, "quote_volume": 55250.9269, "trades": 521, "taker_buy_base": 27987.99, "taker_buy_quote": 20303.7842 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.718, "high": 0.725, "low": 0.718, "close": 0.722, "volume": 35266.15, "close_time": 1765015199999, "quote_volume": 25467.7991, "trades": 234, "taker_buy_base": 17015.41, "taker_buy_quote": 12287.59706 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.721, "high": 0.722, "low": 0.718, "close": 0.718, "volume": 60226.25, "close_time": 1765018799999, "quote_volume": 43382.31279, "trades": 212, "taker_buy_base": 18034.83, "taker_buy_quote": 12999.08756 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.719, "high": 0.731, "low": 0.719, "close": 0.731, "volume": 35731.79, "close_time": 1765022399999, "quote_volume": 25931.12473, "trades": 234, "taker_buy_base": 21180.25, "taker_buy_quote": 15360.97184 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.73, "high": 0.743, "low": 0.725, "close": 0.735, "volume": 124538.27, "close_time": 1765025999999, "quote_volume": 91480.38194, "trades": 658, "taker_buy_base": 69364.28, "taker_buy_quote": 50916.65734 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.735, "high": 0.751, "low": 0.73, "close": 0.739, "volume": 199774.23, "close_time": 1765029599999, "quote_volume": 148088.91291, "trades": 1108, "taker_buy_base": 89817.5, "taker_buy_quote": 66572.66822 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.738, "high": 0.756, "low": 0.737, "close": 0.748, "volume": 117902.02, "close_time": 1765033199999, "quote_volume": 87984.35141, "trades": 720, "taker_buy_base": 64620.86, "taker_buy_quote": 48252.55666 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.747, "high": 0.749, "low": 0.738, "close": 0.74, "volume": 103219.99, "close_time": 1765036799999, "quote_volume": 77002.78526, "trades": 679, "taker_buy_base": 55689.26, "taker_buy_quote": 41561.23803 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.741, "high": 0.761, "low": 0.738, "close": 0.751, "volume": 170684.52, "close_time": 1765040399999, "quote_volume": 127902.02497, "trades": 1082, "taker_buy_base": 80057.16, "taker_buy_quote": 59944.89892 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.751, "high": 0.753, "low": 0.739, "close": 0.741, "volume": 79762.82, "close_time": 1765043999999, "quote_volume": 59441.24499, "trades": 571, "taker_buy_base": 27785.49, "taker_buy_quote": 20686.10154 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.742, "high": 0.742, "low": 0.735, "close": 0.736, "volume": 79043.1, "close_time": 1765047599999, "quote_volume": 58440.78272, "trades": 390, "taker_buy_base": 19561.02, "taker_buy_quote": 14457.26184 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.736, "high": 0.737, "low": 0.73, "close": 0.736, "volume": 41693.05, "close_time": 1765051199999, "quote_volume": 30626.20907, "trades": 342, "taker_buy_base": 22762.55, "taker_buy_quote": 16711.45774 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.736, "high": 0.739, "low": 0.736, "close": 0.737, "volume": 32368.06, "close_time": 1765054799999, "quote_volume": 23860.7517, "trades": 220, "taker_buy_base": 15337.91, "taker_buy_quote": 11310.06616 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.738, "high": 0.745, "low": 0.736, "close": 0.738, "volume": 47308.1, "close_time": 1765058399999, "quote_volume": 34995.80802, "trades": 328, "taker_buy_base": 21367.58, "taker_buy_quote": 15801.3687 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.738, "high": 0.739, "low": 0.731, "close": 0.732, "volume": 45751.89, "close_time": 1765061999999, "quote_volume": 33605.76937, "trades": 292, "taker_buy_base": 19274.05, "taker_buy_quote": 14162.89027 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.732, "high": 0.732, "low": 0.726, "close": 0.731, "volume": 67381.77, "close_time": 1765065599999, "quote_volume": 49117.71606, "trades": 500, "taker_buy_base": 31144.16, "taker_buy_quote": 22697.217 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.73, "high": 0.738, "low": 0.727, "close": 0.734, "volume": 86175.21, "close_time": 1765069199999, "quote_volume": 63120.9704, "trades": 463, "taker_buy_base": 43857.67, "taker_buy_quote": 32121.94909 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.734, "high": 0.734, "low": 0.718, "close": 0.719, "volume": 82108.03, "close_time": 1765072799999, "quote_volume": 59539.30509, "trades": 472, "taker_buy_base": 27105.88, "taker_buy_quote": 19654.60929 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.719, "high": 0.725, "low": 0.719, "close": 0.725, "volume": 63606.79, "close_time": 1765076399999, "quote_volume": 45950.71794, "trades": 319, "taker_buy_base": 29574.83, "taker_buy_quote": 21372.24672 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.724, "high": 0.728, "low": 0.723, "close": 0.727, "volume": 30055.52, "close_time": 1765079999999, "quote_volume": 21825.9225, "trades": 158, "taker_buy_base": 16912.97, "taker_buy_quote": 12288.46768 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.727, "high": 0.728, "low": 0.722, "close": 0.725, "volume": 52876.4, "close_time": 1765083599999, "quote_volume": 38355.18691, "trades": 185, "taker_buy_base": 14549.52, "taker_buy_quote": 10548.23958 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.725, "high": 0.726, "low": 0.722, "close": 0.724, "volume": 46908.07, "close_time": 1765087199999, "quote_volume": 33995.49951, "trades": 250, "taker_buy_base": 13486.27, "taker_buy_quote": 9769.6454 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.724, "high": 0.728, "low": 0.723, "close": 0.728, "volume": 42809.39, "close_time": 1765090799999, "quote_volume": 31078.30291, "trades": 187, "taker_buy_base": 27266.45, "taker_buy_quote": 19797.43912 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.727, "high": 0.727, "low": 0.718, "close": 0.719, "volume": 104675.59, "close_time": 1765094399999, "quote_volume": 75363.19873, "trades": 431, "taker_buy_base": 69285.71, "taker_buy_quote": 49857.58798 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.718, "high": 0.718, "low": 0.711, "close": 0.715, "volume": 80786.53, "close_time": 1765097999999, "quote_volume": 57749.66412, "trades": 458, "taker_buy_base": 34883.79, "taker_buy_quote": 24931.40713 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.714, "high": 0.716, "low": 0.708, "close": 0.71, "volume": 64437.92, "close_time": 1765101599999, "quote_volume": 45902.31406, "trades": 330, "taker_buy_base": 27915.39, "taker_buy_quote": 19887.82035 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.709, "high": 0.714, "low": 0.709, "close": 0.71, "volume": 42868.58, "close_time": 1765105199999, "quote_volume": 30479.80557, "trades": 309, "taker_buy_base": 20135.74, "taker_buy_quote": 14317.25104 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.71, "high": 0.718, "low": 0.71, "close": 0.713, "volume": 50476.3, "close_time": 1765108799999, "quote_volume": 36071.12516, "trades": 310, "taker_buy_base": 24760.88, "taker_buy_quote": 17697.80997 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.713, "high": 0.717, "low": 0.711, "close": 0.716, "volume": 35935.27, "close_time": 1765112399999, "quote_volume": 25650.70352, "trades": 250, "taker_buy_base": 19215.7, "taker_buy_quote": 13715.57613 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.715, "high": 0.715, "low": 0.706, "close": 0.709, "volume": 49920.92, "close_time": 1765115999999, "quote_volume": 35391.36929, "trades": 337, "taker_buy_base": 23792.55, "taker_buy_quote": 16868.34758 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.708, "high": 0.708, "low": 0.686, "close": 0.696, "volume": 200116.58, "close_time": 1765119599999, "quote_volume": 139456.96543, "trades": 1218, "taker_buy_base": 93508.46, "taker_buy_quote": 65104.77288 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.695, "high": 0.718, "low": 0.695, "close": 0.715, "volume": 139403.42, "close_time": 1765123199999, "quote_volume": 98682.54362, "trades": 1096, "taker_buy_base": 61424.68, "taker_buy_quote": 43489.34311 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.715, "high": 0.715, "low": 0.706, "close": 0.709, "volume": 40192.23, "close_time": 1765126799999, "quote_volume": 28520.01978, "trades": 286, "taker_buy_base": 20099.72, "taker_buy_quote": 14265.83297 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.71, "high": 0.721, "low": 0.706, "close": 0.719, "volume": 91103.32, "close_time": 1765130399999, "quote_volume": 65055.09772, "trades": 684, "taker_buy_base": 48721.89, "taker_buy_quote": 34782.3711 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.72, "high": 0.724, "low": 0.719, "close": 0.721, "volume": 41833.32, "close_time": 1765133999999, "quote_volume": 30192.26418, "trades": 336, "taker_buy_base": 22797.31, "taker_buy_quote": 16457.46902 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.721, "high": 0.724, "low": 0.718, "close": 0.723, "volume": 44196.15, "close_time": 1765137599999, "quote_volume": 31850.05294, "trades": 278, "taker_buy_base": 24650.42, "taker_buy_quote": 17751.79982 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.723, "high": 0.723, "low": 0.719, "close": 0.721, "volume": 22367.02, "close_time": 1765141199999, "quote_volume": 16113.3511, "trades": 108, "taker_buy_base": 9103.12, "taker_buy_quote": 6562.59027 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.721, "high": 0.721, "low": 0.705, "close": 0.708, "volume": 71066.33, "close_time": 1765144799999, "quote_volume": 50576.66788, "trades": 410, "taker_buy_base": 25546.19, "taker_buy_quote": 18169.24359 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.707, "high": 0.708, "low": 0.694, "close": 0.704, "volume": 92267.7, "close_time": 1765148399999, "quote_volume": 64633.98513, "trades": 572, "taker_buy_base": 52426.55, "taker_buy_quote": 36713.60004 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.704, "high": 0.708, "low": 0.701, "close": 0.707, "volume": 85787.64, "close_time": 1765151999999, "quote_volume": 60409.9116, "trades": 529, "taker_buy_base": 21364.96, "taker_buy_quote": 15060.12123 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.707, "high": 0.708, "low": 0.699, "close": 0.703, "volume": 89392.77, "close_time": 1765155599999, "quote_volume": 62801.46757, "trades": 637, "taker_buy_base": 42778.68, "taker_buy_quote": 30047.34622 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.702, "high": 0.716, "low": 0.702, "close": 0.708, "volume": 93142.04, "close_time": 1765159199999, "quote_volume": 66153.44422, "trades": 673, "taker_buy_base": 33582.62, "taker_buy_quote": 23832.9912 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.708, "high": 0.714, "low": 0.705, "close": 0.713, "volume": 33199.35, "close_time": 1765162799999, "quote_volume": 23501.24751, "trades": 251, "taker_buy_base": 16332.78, "taker_buy_quote": 11561.36551 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.713, "high": 0.728, "low": 0.712, "close": 0.722, "volume": 114310.75, "close_time": 1765166399999, "quote_volume": 82528.79555, "trades": 845, "taker_buy_base": 48888.03, "taker_buy_quote": 35274.58512 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.722, "high": 0.728, "low": 0.717, "close": 0.723, "volume": 103710.35, "close_time": 1765169999999, "quote_volume": 75005.91861, "trades": 481, "taker_buy_base": 46190.18, "taker_buy_quote": 33358.7873 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.722, "high": 0.724, "low": 0.718, "close": 0.722, "volume": 37575.48, "close_time": 1765173599999, "quote_volume": 27074.90828, "trades": 258, "taker_buy_base": 15190.35, "taker_buy_quote": 10954.17567 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.722, "high": 0.727, "low": 0.722, "close": 0.724, "volume": 39324.07, "close_time": 1765177199999, "quote_volume": 28490.8503, "trades": 314, "taker_buy_base": 17523.43, "taker_buy_quote": 12698.49049 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.723, "high": 0.725, "low": 0.721, "close": 0.725, "volume": 98142.2, "close_time": 1765180799999, "quote_volume": 70956.52532, "trades": 325, "taker_buy_base": 63234.3, "taker_buy_quote": 45707.69701 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.726, "high": 0.726, "low": 0.723, "close": 0.725, "volume": 15946.44, "close_time": 1765184399999, "quote_volume": 11554.18681, "trades": 161, "taker_buy_base": 5826.39, "taker_buy_quote": 4223.54152 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.726, "high": 0.733, "low": 0.726, "close": 0.727, "volume": 45084.62, "close_time": 1765187999999, "quote_volume": 32891.22511, "trades": 281, "taker_buy_base": 20109.29, "taker_buy_quote": 14667.17349 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.728, "high": 0.729, "low": 0.726, "close": 0.729, "volume": 14657.23, "close_time": 1765191599999, "quote_volume": 10672.23662, "trades": 137, "taker_buy_base": 6761.26, "taker_buy_quote": 4925.59104 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.728, "high": 0.731, "low": 0.723, "close": 0.725, "volume": 66819.23, "close_time": 1765195199999, "quote_volume": 48615.78872, "trades": 313, "taker_buy_base": 31338.38, "taker_buy_quote": 22801.81 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.725, "high": 0.727, "low": 0.723, "close": 0.725, "volume": 42597.32, "close_time": 1765198799999, "quote_volume": 30883.19585, "trades": 334, "taker_buy_base": 25441.67, "taker_buy_quote": 18453.62114 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.725, "high": 0.729, "low": 0.721, "close": 0.722, "volume": 31719.49, "close_time": 1765202399999, "quote_volume": 22948.64198, "trades": 255, "taker_buy_base": 19591.11, "taker_buy_quote": 14174.36069 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.722, "high": 0.727, "low": 0.718, "close": 0.72, "volume": 100031.52, "close_time": 1765205999999, "quote_volume": 72233.16462, "trades": 574, "taker_buy_base": 37205.77, "taker_buy_quote": 26863.65729 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.72, "high": 0.721, "low": 0.71, "close": 0.715, "volume": 74670.99, "close_time": 1765209599999, "quote_volume": 53343.9383, "trades": 636, "taker_buy_base": 37858.51, "taker_buy_quote": 27058.59672 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.715, "high": 0.724, "low": 0.711, "close": 0.717, "volume": 32703.59, "close_time": 1765213199999, "quote_volume": 23515.80804, "trades": 306, "taker_buy_base": 15088.53, "taker_buy_quote": 10845.84737 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.717, "high": 0.72, "low": 0.713, "close": 0.717, "volume": 21541.69, "close_time": 1765216799999, "quote_volume": 15423.28488, "trades": 214, "taker_buy_base": 9701.39, "taker_buy_quote": 6945.30553 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.718, "high": 0.721, "low": 0.71, "close": 0.712, "volume": 29570.33, "close_time": 1765220399999, "quote_volume": 21183.82621, "trades": 320, "taker_buy_base": 15344.46, "taker_buy_quote": 10997.39762 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.713, "high": 0.716, "low": 0.711, "close": 0.713, "volume": 22719.84, "close_time": 1765223999999, "quote_volume": 16207.8788, "trades": 241, "taker_buy_base": 9865.56, "taker_buy_quote": 7038.90509 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.714, "high": 0.718, "low": 0.712, "close": 0.716, "volume": 38661.52, "close_time": 1765227599999, "quote_volume": 27598.67221, "trades": 412, "taker_buy_base": 22859.54, "taker_buy_quote": 16318.40352 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.716, "high": 0.72, "low": 0.714, "close": 0.72, "volume": 20724.19, "close_time": 1765231199999, "quote_volume": 14864.88171, "trades": 294, "taker_buy_base": 12336.65, "taker_buy_quote": 8852.88091 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.72, "high": 0.72, "low": 0.715, "close": 0.717, "volume": 15927.3, "close_time": 1765234799999, "quote_volume": 11425.43131, "trades": 103, "taker_buy_base": 10133.92, "taker_buy_quote": 7266.36978 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.718, "high": 0.722, "low": 0.716, "close": 0.72, "volume": 53091.55, "close_time": 1765238399999, "quote_volume": 38192.79095, "trades": 415, "taker_buy_base": 26644.94, "taker_buy_quote": 19162.95552 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.719, "high": 0.72, "low": 0.713, "close": 0.715, "volume": 26038.16, "close_time": 1765241999999, "quote_volume": 18658.82638, "trades": 187, "taker_buy_base": 15365.04, "taker_buy_quote": 11016.58572 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.715, "high": 0.716, "low": 0.708, "close": 0.711, "volume": 53426.2, "close_time": 1765245599999, "quote_volume": 37997.44521, "trades": 501, "taker_buy_base": 19253.86, "taker_buy_quote": 13708.62201 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.711, "high": 0.714, "low": 0.71, "close": 0.71, "volume": 20249.22, "close_time": 1765249199999, "quote_volume": 14422.34994, "trades": 234, "taker_buy_base": 10632.21, "taker_buy_quote": 7574.75063 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.71, "high": 0.713, "low": 0.706, "close": 0.711, "volume": 45828.29, "close_time": 1765252799999, "quote_volume": 32496.57658, "trades": 391, "taker_buy_base": 18677.96, "taker_buy_quote": 13235.83946 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.711, "high": 0.711, "low": 0.702, "close": 0.704, "volume": 34091.39, "close_time": 1765256399999, "quote_volume": 24059.35571, "trades": 289, "taker_buy_base": 17656.72, "taker_buy_quote": 12446.26526 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.704, "high": 0.715, "low": 0.703, "close": 0.714, "volume": 63207.06, "close_time": 1765259999999, "quote_volume": 44909.96635, "trades": 381, "taker_buy_base": 45095.79, "taker_buy_quote": 32055.63355 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.713, "high": 0.715, "low": 0.706, "close": 0.707, "volume": 36764.93, "close_time": 1765263599999, "quote_volume": 26062.38141, "trades": 220, "taker_buy_base": 12390.34, "taker_buy_quote": 8790.59832 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.707, "high": 0.714, "low": 0.707, "close": 0.711, "volume": 47918.46, "close_time": 1765267199999, "quote_volume": 34018.8063, "trades": 253, "taker_buy_base": 16380.91, "taker_buy_quote": 11634.94792 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.71, "high": 0.711, "low": 0.707, "close": 0.709, "volume": 24521.9, "close_time": 1765270799999, "quote_volume": 17359.53314, "trades": 173, "taker_buy_base": 6958.79, "taker_buy_quote": 4934.27675 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.71, "high": 0.711, "low": 0.703, "close": 0.703, "volume": 35802.96, "close_time": 1765274399999, "quote_volume": 25241.3633, "trades": 214, "taker_buy_base": 20795.82, "taker_buy_quote": 14647.18303 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.703, "high": 0.707, "low": 0.702, "close": 0.707, "volume": 53165.66, "close_time": 1765277999999, "quote_volume": 37447.69353, "trades": 319, "taker_buy_base": 32579.63, "taker_buy_quote": 22947.50507 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.707, "high": 0.71, "low": 0.706, "close": 0.71, "volume": 23584.03, "close_time": 1765281599999, "quote_volume": 16690.2437, "trades": 154, "taker_buy_base": 10277.34, "taker_buy_quote": 7272.46681 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.709, "high": 0.715, "low": 0.708, "close": 0.715, "volume": 46117.56, "close_time": 1765285199999, "quote_volume": 32846.68468, "trades": 248, "taker_buy_base": 24270.08, "taker_buy_quote": 17287.75044 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.715, "high": 0.737, "low": 0.713, "close": 0.72, "volume": 208693.32, "close_time": 1765288799999, "quote_volume": 151406.9443, "trades": 844, "taker_buy_base": 107517.57, "taker_buy_quote": 77939.31633 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.72, "high": 0.724, "low": 0.712, "close": 0.716, "volume": 91132.58, "close_time": 1765292399999, "quote_volume": 65388.51008, "trades": 527, "taker_buy_base": 48212.05, "taker_buy_quote": 34600.34567 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.716, "high": 0.739, "low": 0.716, "close": 0.736, "volume": 185160.98, "close_time": 1765295999999, "quote_volume": 134495.39779, "trades": 809, "taker_buy_base": 106090.05, "taker_buy_quote": 76963.30532 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.736, "high": 0.748, "low": 0.736, "close": 0.744, "volume": 201919.05, "close_time": 1765299599999, "quote_volume": 149961.88161, "trades": 907, "taker_buy_base": 107428.87, "taker_buy_quote": 79786.80837 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.744, "high": 0.748, "low": 0.741, "close": 0.745, "volume": 109072.96, "close_time": 1765303199999, "quote_volume": 81125.39382, "trades": 838, "taker_buy_base": 50038.64, "taker_buy_quote": 37214.3661 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.745, "high": 0.746, "low": 0.741, "close": 0.745, "volume": 57270.85, "close_time": 1765306799999, "quote_volume": 42594.7561, "trades": 338, "taker_buy_base": 25181.84, "taker_buy_quote": 18738.49134 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.745, "high": 0.746, "low": 0.743, "close": 0.744, "volume": 42057.51, "close_time": 1765310399999, "quote_volume": 31297.84548, "trades": 210, "taker_buy_base": 19402.49, "taker_buy_quote": 14432.95519 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.743, "high": 0.745, "low": 0.732, "close": 0.734, "volume": 91186.25, "close_time": 1765313999999, "quote_volume": 67181.01937, "trades": 428, "taker_buy_base": 39842.08, "taker_buy_quote": 29372.8589 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.734, "high": 0.736, "low": 0.724, "close": 0.728, "volume": 57468.59, "close_time": 1765317599999, "quote_volume": 42014.91326, "trades": 365, "taker_buy_base": 29084.2, "taker_buy_quote": 21248.2344 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.729, "high": 0.736, "low": 0.729, "close": 0.734, "volume": 40786.63, "close_time": 1765321199999, "quote_volume": 29940.00977, "trades": 219, "taker_buy_base": 19650.08, "taker_buy_quote": 14418.20487 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.734, "high": 0.736, "low": 0.731, "close": 0.734, "volume": 33207.63, "close_time": 1765324799999, "quote_volume": 24372.18006, "trades": 187, "taker_buy_base": 21488.69, "taker_buy_quote": 15775.93601 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.734, "high": 0.734, "low": 0.725, "close": 0.727, "volume": 75385.81, "close_time": 1765328399999, "quote_volume": 54956.81484, "trades": 564, "taker_buy_base": 35720.27, "taker_buy_quote": 26050.22485 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.727, "high": 0.727, "low": 0.723, "close": 0.725, "volume": 41124.66, "close_time": 1765331999999, "quote_volume": 29805.98467, "trades": 277, "taker_buy_base": 23297.91, "taker_buy_quote": 16890.37809 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.725, "high": 0.726, "low": 0.723, "close": 0.725, "volume": 26699.02, "close_time": 1765335599999, "quote_volume": 19347.05799, "trades": 220, "taker_buy_base": 15381.65, "taker_buy_quote": 11145.99484 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.725, "high": 0.725, "low": 0.721, "close": 0.724, "volume": 19898.54, "close_time": 1765339199999, "quote_volume": 14393.90728, "trades": 149, "taker_buy_base": 10322.3, "taker_buy_quote": 7467.56243 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.724, "high": 0.731, "low": 0.724, "close": 0.73, "volume": 50247.09, "close_time": 1765342799999, "quote_volume": 36586.9331, "trades": 222, "taker_buy_base": 32323.01, "taker_buy_quote": 23530.4503 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.73, "high": 0.736, "low": 0.729, "close": 0.73, "volume": 48658.95, "close_time": 1765346399999, "quote_volume": 35592.33902, "trades": 188, "taker_buy_base": 25009.35, "taker_buy_quote": 18296.35946 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.73, "high": 0.732, "low": 0.729, "close": 0.729, "volume": 25822.82, "close_time": 1765349999999, "quote_volume": 18864.70334, "trades": 186, "taker_buy_base": 17438.24, "taker_buy_quote": 12740.13427 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.729, "high": 0.732, "low": 0.723, "close": 0.731, "volume": 52939.58, "close_time": 1765353599999, "quote_volume": 38492.53671, "trades": 287, "taker_buy_base": 34916.83, "taker_buy_quote": 25410.11687 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.731, "high": 0.733, "low": 0.722, "close": 0.722, "volume": 61666.95, "close_time": 1765357199999, "quote_volume": 44915.04602, "trades": 258, "taker_buy_base": 24262.93, "taker_buy_quote": 17681.58899 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.723, "high": 0.729, "low": 0.72, "close": 0.728, "volume": 51019.84, "close_time": 1765360799999, "quote_volume": 36875.87598, "trades": 213, "taker_buy_base": 21604.6, "taker_buy_quote": 15627.18076 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.728, "high": 0.73, "low": 0.72, "close": 0.723, "volume": 46485.28, "close_time": 1765364399999, "quote_volume": 33698.22217, "trades": 230, "taker_buy_base": 24740.72, "taker_buy_quote": 17932.37165 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.723, "high": 0.723, "low": 0.72, "close": 0.723, "volume": 43894.52, "close_time": 1765367999999, "quote_volume": 31696.16185, "trades": 216, "taker_buy_base": 22843.84, "taker_buy_quote": 16500.87167 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.723, "high": 0.724, "low": 0.719, "close": 0.723, "volume": 42223.19, "close_time": 1765371599999, "quote_volume": 30456.83632, "trades": 215, "taker_buy_base": 17818.13, "taker_buy_quote": 12863.66936 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.723, "high": 0.728, "low": 0.722, "close": 0.725, "volume": 55958.03, "close_time": 1765375199999, "quote_volume": 40523.86335, "trades": 245, "taker_buy_base": 28395.51, "taker_buy_quote": 20571.7935 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.726, "high": 0.726, "low": 0.723, "close": 0.725, "volume": 59591.28, "close_time": 1765378799999, "quote_volume": 43176.51725, "trades": 212, "taker_buy_base": 28156.22, "taker_buy_quote": 20401.06377 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.725, "high": 0.729, "low": 0.721, "close": 0.722, "volume": 58699.77, "close_time": 1765382399999, "quote_volume": 42560.60271, "trades": 227, "taker_buy_base": 31942.82, "taker_buy_quote": 23147.74976 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.722, "high": 0.725, "low": 0.721, "close": 0.723, "volume": 43804.52, "close_time": 1765385999999, "quote_volume": 31672.61681, "trades": 161, "taker_buy_base": 23034.0, "taker_buy_quote": 16659.76896 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.721, "high": 0.728, "low": 0.721, "close": 0.723, "volume": 53722.81, "close_time": 1765389599999, "quote_volume": 38930.46943, "trades": 181, "taker_buy_base": 24854.67, "taker_buy_quote": 18023.20387 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.723, "high": 0.733, "low": 0.721, "close": 0.724, "volume": 60431.44, "close_time": 1765393199999, "quote_volume": 43861.4371, "trades": 256, "taker_buy_base": 35040.75, "taker_buy_quote": 25431.46558 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.725, "high": 0.733, "low": 0.716, "close": 0.73, "volume": 175112.14, "close_time": 1765396799999, "quote_volume": 127213.85647, "trades": 852, "taker_buy_base": 85302.9, "taker_buy_quote": 61981.33649 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.731, "high": 0.744, "low": 0.722, "close": 0.724, "volume": 196590.37, "close_time": 1765400399999, "quote_volume": 144038.82377, "trades": 960, "taker_buy_base": 83436.96, "taker_buy_quote": 61289.50377 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.724, "high": 0.725, "low": 0.718, "close": 0.718, "volume": 79053.91, "close_time": 1765403999999, "quote_volume": 56994.99344, "trades": 371, "taker_buy_base": 35709.17, "taker_buy_quote": 25747.32749 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.718, "high": 0.721, "low": 0.708, "close": 0.72, "volume": 55243.57, "close_time": 1765407599999, "quote_volume": 39486.60093, "trades": 331, "taker_buy_base": 29891.84, "taker_buy_quote": 21364.90355 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.72, "high": 0.721, "low": 0.714, "close": 0.715, "volume": 39015.22, "close_time": 1765411199999, "quote_volume": 27994.4991, "trades": 231, "taker_buy_base": 15697.01, "taker_buy_quote": 11278.37174 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.714, "high": 0.736, "low": 0.699, "close": 0.705, "volume": 596104.84, "close_time": 1765414799999, "quote_volume": 429187.72487, "trades": 3191, "taker_buy_base": 315199.12, "taker_buy_quote": 227224.5793 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.704, "high": 0.707, "low": 0.692, "close": 0.693, "volume": 146899.36, "close_time": 1765418399999, "quote_volume": 102511.20477, "trades": 737, "taker_buy_base": 62563.27, "taker_buy_quote": 43698.25615 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.693, "high": 0.696, "low": 0.686, "close": 0.689, "volume": 125054.21, "close_time": 1765421999999, "quote_volume": 86367.11983, "trades": 608, "taker_buy_base": 64505.87, "taker_buy_quote": 44541.78865 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.689, "high": 0.692, "low": 0.681, "close": 0.685, "volume": 128790.68, "close_time": 1765425599999, "quote_volume": 88411.49248, "trades": 503, "taker_buy_base": 66724.88, "taker_buy_quote": 45817.48063 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.685, "high": 0.697, "low": 0.683, "close": 0.696, "volume": 118029.59, "close_time": 1765429199999, "quote_volume": 81545.56713, "trades": 413, "taker_buy_base": 63990.59, "taker_buy_quote": 44186.50213 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.696, "high": 0.696, "low": 0.692, "close": 0.694, "volume": 57129.94, "close_time": 1765432799999, "quote_volume": 39642.18337, "trades": 291, "taker_buy_base": 29179.15, "taker_buy_quote": 20251.90785 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.693, "high": 0.694, "low": 0.689, "close": 0.69, "volume": 64962.77, "close_time": 1765436399999, "quote_volume": 44969.39886, "trades": 352, "taker_buy_base": 31666.56, "taker_buy_quote": 21927.94751 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.69, "high": 0.693, "low": 0.689, "close": 0.69, "volume": 39031.26, "close_time": 1765439999999, "quote_volume": 26942.36497, "trades": 279, "taker_buy_base": 21197.43, "taker_buy_quote": 14633.97165 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.69, "high": 0.69, "low": 0.686, "close": 0.688, "volume": 35204.12, "close_time": 1765443599999, "quote_volume": 24231.06878, "trades": 182, "taker_buy_base": 16166.32, "taker_buy_quote": 11125.87272 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.687, "high": 0.69, "low": 0.686, "close": 0.686, "volume": 44362.44, "close_time": 1765447199999, "quote_volume": 30536.60649, "trades": 232, "taker_buy_base": 19537.94, "taker_buy_quote": 13456.49232 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.686, "high": 0.689, "low": 0.686, "close": 0.689, "volume": 31429.77, "close_time": 1765450799999, "quote_volume": 21611.61774, "trades": 140, "taker_buy_base": 20293.45, "taker_buy_quote": 13955.43256 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.689, "high": 0.694, "low": 0.688, "close": 0.69, "volume": 32616.9, "close_time": 1765454399999, "quote_volume": 22574.69147, "trades": 153, "taker_buy_base": 14673.62, "taker_buy_quote": 10162.56266 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.689, "high": 0.692, "low": 0.688, "close": 0.692, "volume": 31327.24, "close_time": 1765457999999, "quote_volume": 21620.81101, "trades": 175, "taker_buy_base": 18626.97, "taker_buy_quote": 12852.72796 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.692, "high": 0.693, "low": 0.688, "close": 0.688, "volume": 42624.28, "close_time": 1765461599999, "quote_volume": 29450.42055, "trades": 237, "taker_buy_base": 18729.85, "taker_buy_quote": 12950.07638 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.688, "high": 0.695, "low": 0.683, "close": 0.687, "volume": 130596.4, "close_time": 1765465199999, "quote_volume": 89975.80665, "trades": 629, "taker_buy_base": 76848.0, "taker_buy_quote": 52935.81511 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.687, "high": 0.692, "low": 0.683, "close": 0.687, "volume": 147503.46, "close_time": 1765468799999, "quote_volume": 101306.73241, "trades": 865, "taker_buy_base": 86142.69, "taker_buy_quote": 59153.98674 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.687, "high": 0.689, "low": 0.678, "close": 0.685, "volume": 122331.38, "close_time": 1765472399999, "quote_volume": 83624.26788, "trades": 585, "taker_buy_base": 46802.81, "taker_buy_quote": 32006.65123 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.686, "high": 0.69, "low": 0.685, "close": 0.689, "volume": 47530.66, "close_time": 1765475999999, "quote_volume": 32698.70917, "trades": 236, "taker_buy_base": 26621.18, "taker_buy_quote": 18309.03928 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.688, "high": 0.697, "low": 0.688, "close": 0.691, "volume": 58883.54, "close_time": 1765479599999, "quote_volume": 40731.7983, "trades": 371, "taker_buy_base": 31590.93, "taker_buy_quote": 21848.20053 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.692, "high": 0.696, "low": 0.689, "close": 0.69, "volume": 71513.77, "close_time": 1765483199999, "quote_volume": 49521.97889, "trades": 443, "taker_buy_base": 36632.24, "taker_buy_quote": 25362.51269 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.689, "high": 0.696, "low": 0.689, "close": 0.695, "volume": 56128.86, "close_time": 1765486799999, "quote_volume": 38861.22495, "trades": 362, "taker_buy_base": 24672.04, "taker_buy_quote": 17088.58562 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.696, "high": 0.706, "low": 0.694, "close": 0.702, "volume": 79492.49, "close_time": 1765490399999, "quote_volume": 55810.81421, "trades": 509, "taker_buy_base": 44520.94, "taker_buy_quote": 31263.60015 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.702, "high": 0.703, "low": 0.696, "close": 0.698, "volume": 36815.53, "close_time": 1765493999999, "quote_volume": 25735.74696, "trades": 198, "taker_buy_base": 18156.96, "taker_buy_quote": 12689.15274 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.699, "high": 0.703, "low": 0.697, "close": 0.701, "volume": 55001.8, "close_time": 1765497599999, "quote_volume": 38491.19896, "trades": 251, "taker_buy_base": 32012.2, "taker_buy_quote": 22402.07568 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.701, "high": 0.704, "low": 0.697, "close": 0.697, "volume": 44934.98, "close_time": 1765501199999, "quote_volume": 31549.23433, "trades": 263, "taker_buy_base": 17369.97, "taker_buy_quote": 12195.07485 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.697, "high": 0.705, "low": 0.697, "close": 0.703, "volume": 39622.52, "close_time": 1765504799999, "quote_volume": 27790.75367, "trades": 196, "taker_buy_base": 19022.37, "taker_buy_quote": 13340.87236 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.702, "high": 0.71, "low": 0.701, "close": 0.707, "volume": 73427.23, "close_time": 1765508399999, "quote_volume": 51908.8311, "trades": 319, "taker_buy_base": 42472.86, "taker_buy_quote": 30026.46445 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.707, "high": 0.714, "low": 0.703, "close": 0.708, "volume": 57178.62, "close_time": 1765511999999, "quote_volume": 40490.48341, "trades": 274, "taker_buy_base": 31762.43, "taker_buy_quote": 22502.37675 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.707, "high": 0.721, "low": 0.707, "close": 0.713, "volume": 107347.33, "close_time": 1765515599999, "quote_volume": 76759.29227, "trades": 475, "taker_buy_base": 54118.58, "taker_buy_quote": 38704.19653 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.713, "high": 0.733, "low": 0.709, "close": 0.726, "volume": 180950.69, "close_time": 1765519199999, "quote_volume": 131051.24834, "trades": 799, "taker_buy_base": 104925.45, "taker_buy_quote": 76006.30267 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.726, "high": 0.739, "low": 0.721, "close": 0.727, "volume": 267203.19, "close_time": 1765522799999, "quote_volume": 195129.15246, "trades": 1392, "taker_buy_base": 158612.48, "taker_buy_quote": 115863.69365 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.727, "high": 0.744, "low": 0.727, "close": 0.733, "volume": 413078.14, "close_time": 1765526399999, "quote_volume": 304524.89866, "trades": 2362, "taker_buy_base": 245801.84, "taker_buy_quote": 181372.49361 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.734, "high": 0.758, "low": 0.734, "close": 0.741, "volume": 612849.01, "close_time": 1765529999999, "quote_volume": 458334.22297, "trades": 3070, "taker_buy_base": 359438.32, "taker_buy_quote": 269041.47765 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.742, "high": 0.755, "low": 0.738, "close": 0.751, "volume": 214986.81, "close_time": 1765533599999, "quote_volume": 160379.19708, "trades": 930, "taker_buy_base": 106753.61, "taker_buy_quote": 79681.76203 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.751, "high": 0.811, "low": 0.747, "close": 0.788, "volume": 1210827.8, "close_time": 1765537199999, "quote_volume": 945122.65896, "trades": 6359, "taker_buy_base": 612789.75, "taker_buy_quote": 478361.84235 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.788, "high": 0.812, "low": 0.75, "close": 0.751, "volume": 836051.64, "close_time": 1765540799999, "quote_volume": 657509.90982, "trades": 4468, "taker_buy_base": 345245.4, "taker_buy_quote": 271818.20266 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.751, "high": 0.751, "low": 0.711, "close": 0.718, "volume": 494399.67, "close_time": 1765544399999, "quote_volume": 358701.08146, "trades": 3410, "taker_buy_base": 234448.46, "taker_buy_quote": 170022.58124 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.718, "high": 0.726, "low": 0.712, "close": 0.725, "volume": 176037.24, "close_time": 1765547999999, "quote_volume": 126792.19714, "trades": 1086, "taker_buy_base": 98439.03, "taker_buy_quote": 70918.07955 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.725, "high": 0.731, "low": 0.716, "close": 0.724, "volume": 125019.78, "close_time": 1765551599999, "quote_volume": 90240.10555, "trades": 767, "taker_buy_base": 56477.25, "taker_buy_quote": 40867.09032 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.724, "high": 0.727, "low": 0.698, "close": 0.703, "volume": 152824.97, "close_time": 1765555199999, "quote_volume": 108854.65269, "trades": 869, "taker_buy_base": 77076.91, "taker_buy_quote": 54879.32303 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.702, "high": 0.71, "low": 0.695, "close": 0.707, "volume": 209730.26, "close_time": 1765558799999, "quote_volume": 147369.33697, "trades": 817, "taker_buy_base": 116577.28, "taker_buy_quote": 81927.37864 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.706, "high": 0.714, "low": 0.704, "close": 0.704, "volume": 85199.51, "close_time": 1765562399999, "quote_volume": 60342.58382, "trades": 350, "taker_buy_base": 44127.12, "taker_buy_quote": 31265.81852 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.704, "high": 0.71, "low": 0.701, "close": 0.708, "volume": 122352.37, "close_time": 1765565999999, "quote_volume": 86337.26741, "trades": 440, "taker_buy_base": 67896.61, "taker_buy_quote": 47910.56118 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.708, "high": 0.709, "low": 0.7, "close": 0.702, "volume": 102324.29, "close_time": 1765569599999, "quote_volume": 72004.69041, "trades": 403, "taker_buy_base": 42742.16, "taker_buy_quote": 30076.67424 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.701, "high": 0.706, "low": 0.699, "close": 0.704, "volume": 132655.55, "close_time": 1765573199999, "quote_volume": 93165.00578, "trades": 321, "taker_buy_base": 43943.16, "taker_buy_quote": 30873.73107 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.703, "high": 0.705, "low": 0.701, "close": 0.703, "volume": 36461.54, "close_time": 1765576799999, "quote_volume": 25652.15574, "trades": 152, "taker_buy_base": 20352.09, "taker_buy_quote": 14315.09666 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.703, "high": 0.706, "low": 0.696, "close": 0.704, "volume": 94103.01, "close_time": 1765580399999, "quote_volume": 65981.99805, "trades": 289, "taker_buy_base": 56315.06, "taker_buy_quote": 39512.58685 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.705, "high": 0.708, "low": 0.699, "close": 0.706, "volume": 54662.69, "close_time": 1765583999999, "quote_volume": 38549.35948, "trades": 231, "taker_buy_base": 29956.41, "taker_buy_quote": 21141.8447 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.706, "high": 0.72, "low": 0.694, "close": 0.695, "volume": 397118.43, "close_time": 1765587599999, "quote_volume": 280955.66228, "trades": 1283, "taker_buy_base": 215372.7, "taker_buy_quote": 152551.62537 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.694, "high": 0.695, "low": 0.68, "close": 0.686, "volume": 179723.67, "close_time": 1765591199999, "quote_volume": 123341.26564, "trades": 668, "taker_buy_base": 85997.78, "taker_buy_quote": 59076.49798 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.686, "high": 0.694, "low": 0.685, "close": 0.689, "volume": 173566.67, "close_time": 1765594799999, "quote_volume": 119807.43615, "trades": 451, "taker_buy_base": 106519.47, "taker_buy_quote": 73555.41953 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.689, "high": 0.692, "low": 0.688, "close": 0.689, "volume": 49689.65, "close_time": 1765598399999, "quote_volume": 34288.5638, "trades": 226, "taker_buy_base": 24832.52, "taker_buy_quote": 17145.40864 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.689, "high": 0.689, "low": 0.683, "close": 0.687, "volume": 51011.27, "close_time": 1765601999999, "quote_volume": 34986.80757, "trades": 177, "taker_buy_base": 17719.47, "taker_buy_quote": 12144.23793 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.686, "high": 0.688, "low": 0.683, "close": 0.686, "volume": 43203.53, "close_time": 1765605599999, "quote_volume": 29638.15051, "trades": 195, "taker_buy_base": 29574.69, "taker_buy_quote": 20289.92406 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.686, "high": 0.687, "low": 0.682, "close": 0.686, "volume": 83892.55, "close_time": 1765609199999, "quote_volume": 57441.43331, "trades": 214, "taker_buy_base": 39851.83, "taker_buy_quote": 27274.41915 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.687, "high": 0.691, "low": 0.683, "close": 0.684, "volume": 82935.7, "close_time": 1765612799999, "quote_volume": 57045.09466, "trades": 272, "taker_buy_base": 29270.76, "taker_buy_quote": 20149.02269 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.683, "high": 0.686, "low": 0.682, "close": 0.685, "volume": 99585.03, "close_time": 1765616399999, "quote_volume": 68088.07047, "trades": 412, "taker_buy_base": 46342.62, "taker_buy_quote": 31693.01992 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.684, "high": 0.689, "low": 0.684, "close": 0.685, "volume": 78802.69, "close_time": 1765619999999, "quote_volume": 54010.26416, "trades": 410, "taker_buy_base": 34452.04, "taker_buy_quote": 23626.06117 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.684, "high": 0.69, "low": 0.684, "close": 0.689, "volume": 70748.74, "close_time": 1765623599999, "quote_volume": 48643.26344, "trades": 344, "taker_buy_base": 29632.69, "taker_buy_quote": 20377.59916 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.688, "high": 0.695, "low": 0.687, "close": 0.688, "volume": 126072.61, "close_time": 1765627199999, "quote_volume": 87117.80361, "trades": 398, "taker_buy_base": 61734.3, "taker_buy_quote": 42687.92435 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.688, "high": 0.69, "low": 0.685, "close": 0.686, "volume": 102389.16, "close_time": 1765630799999, "quote_volume": 70314.77665, "trades": 284, "taker_buy_base": 42417.68, "taker_buy_quote": 29142.47853 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.686, "high": 0.69, "low": 0.684, "close": 0.687, "volume": 63913.44, "close_time": 1765634399999, "quote_volume": 43915.00056, "trades": 207, "taker_buy_base": 33082.62, "taker_buy_quote": 22730.75734 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.688, "high": 0.69, "low": 0.685, "close": 0.687, "volume": 31637.2, "close_time": 1765637999999, "quote_volume": 21719.86506, "trades": 158, "taker_buy_base": 14696.71, "taker_buy_quote": 10092.49676 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.688, "high": 0.69, "low": 0.684, "close": 0.685, "volume": 66666.58, "close_time": 1765641599999, "quote_volume": 45820.77563, "trades": 181, "taker_buy_base": 28469.22, "taker_buy_quote": 19609.70765 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.685, "high": 0.69, "low": 0.685, "close": 0.69, "volume": 58698.8, "close_time": 1765645199999, "quote_volume": 40376.94895, "trades": 149, "taker_buy_base": 35952.11, "taker_buy_quote": 24735.69546 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.69, "high": 0.691, "low": 0.687, "close": 0.688, "volume": 44624.86, "close_time": 1765648799999, "quote_volume": 30717.02356, "trades": 156, "taker_buy_base": 25414.84, "taker_buy_quote": 17498.73902 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.688, "high": 0.688, "low": 0.685, "close": 0.686, "volume": 45277.92, "close_time": 1765652399999, "quote_volume": 31101.69409, "trades": 129, "taker_buy_base": 17973.53, "taker_buy_quote": 12347.061 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.686, "high": 0.687, "low": 0.685, "close": 0.686, "volume": 20504.63, "close_time": 1765655999999, "quote_volume": 14058.91917, "trades": 102, "taker_buy_base": 8187.14, "taker_buy_quote": 5611.84619 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.686, "high": 0.686, "low": 0.682, "close": 0.683, "volume": 63531.84, "close_time": 1765659599999, "quote_volume": 43383.29855, "trades": 119, "taker_buy_base": 36076.55, "taker_buy_quote": 24633.13596 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.683, "high": 0.685, "low": 0.682, "close": 0.685, "volume": 48066.73, "close_time": 1765663199999, "quote_volume": 32855.97718, "trades": 156, "taker_buy_base": 21844.74, "taker_buy_quote": 14930.1195 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.685, "high": 0.686, "low": 0.681, "close": 0.685, "volume": 45203.21, "close_time": 1765666799999, "quote_volume": 30920.42063, "trades": 134, "taker_buy_base": 19059.91, "taker_buy_quote": 13036.88776 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.684, "high": 0.689, "low": 0.683, "close": 0.687, "volume": 43075.4, "close_time": 1765670399999, "quote_volume": 29559.71395, "trades": 114, "taker_buy_base": 23419.57, "taker_buy_quote": 16065.23741 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.687, "high": 0.687, "low": 0.68, "close": 0.684, "volume": 57582.46, "close_time": 1765673999999, "quote_volume": 39356.71094, "trades": 200, "taker_buy_base": 24442.45, "taker_buy_quote": 16712.36776 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.683, "high": 0.684, "low": 0.681, "close": 0.682, "volume": 37026.82, "close_time": 1765677599999, "quote_volume": 25279.25338, "trades": 99, "taker_buy_base": 20965.25, "taker_buy_quote": 14315.63998 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.681, "high": 0.681, "low": 0.67, "close": 0.675, "volume": 136057.92, "close_time": 1765681199999, "quote_volume": 91818.93759, "trades": 465, "taker_buy_base": 68269.58, "taker_buy_quote": 46040.13594 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.674, "high": 0.674, "low": 0.664, "close": 0.668, "volume": 135333.25, "close_time": 1765684799999, "quote_volume": 90498.83236, "trades": 343, "taker_buy_base": 54163.69, "taker_buy_quote": 36152.79935 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.667, "high": 0.667, "low": 0.662, "close": 0.666, "volume": 152223.69, "close_time": 1765688399999, "quote_volume": 101273.0246, "trades": 320, "taker_buy_base": 67373.53, "taker_buy_quote": 44805.70199 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.666, "high": 0.668, "low": 0.662, "close": 0.665, "volume": 56625.66, "close_time": 1765691999999, "quote_volume": 37669.23261, "trades": 179, "taker_buy_base": 31548.67, "taker_buy_quote": 20978.61362 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.666, "high": 0.667, "low": 0.662, "close": 0.666, "volume": 70574.64, "close_time": 1765695599999, "quote_volume": 46922.78876, "trades": 184, "taker_buy_base": 33279.67, "taker_buy_quote": 22125.47652 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.666, "high": 0.669, "low": 0.665, "close": 0.665, "volume": 67354.63, "close_time": 1765699199999, "quote_volume": 44960.38281, "trades": 182, "taker_buy_base": 28188.98, "taker_buy_quote": 18818.06749 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.665, "high": 0.669, "low": 0.662, "close": 0.663, "volume": 41196.2, "close_time": 1765702799999, "quote_volume": 27403.45502, "trades": 167, "taker_buy_base": 20743.22, "taker_buy_quote": 13796.00132 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.663, "high": 0.663, "low": 0.656, "close": 0.659, "volume": 99280.91, "close_time": 1765706399999, "quote_volume": 65366.65651, "trades": 373, "taker_buy_base": 43235.37, "taker_buy_quote": 28471.75254 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.66, "high": 0.66, "low": 0.654, "close": 0.658, "volume": 56254.66, "close_time": 1765709999999, "quote_volume": 36979.1109, "trades": 257, "taker_buy_base": 30184.22, "taker_buy_quote": 19841.63528 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.658, "high": 0.658, "low": 0.649, "close": 0.653, "volume": 122064.56, "close_time": 1765713599999, "quote_volume": 79703.5196, "trades": 536, "taker_buy_base": 58615.82, "taker_buy_quote": 38269.51052 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.653, "high": 0.658, "low": 0.651, "close": 0.657, "volume": 40571.25, "close_time": 1765717199999, "quote_volume": 26546.44284, "trades": 183, "taker_buy_base": 20643.88, "taker_buy_quote": 13500.85452 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.657, "high": 0.657, "low": 0.652, "close": 0.655, "volume": 58791.31, "close_time": 1765720799999, "quote_volume": 38443.02236, "trades": 301, "taker_buy_base": 30499.93, "taker_buy_quote": 19946.30515 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.656, "high": 0.658, "low": 0.648, "close": 0.65, "volume": 57500.09, "close_time": 1765724399999, "quote_volume": 37621.02677, "trades": 187, "taker_buy_base": 30350.4, "taker_buy_quote": 19856.6715 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.65, "high": 0.653, "low": 0.648, "close": 0.653, "volume": 48714.63, "close_time": 1765727999999, "quote_volume": 31662.27929, "trades": 230, "taker_buy_base": 27258.68, "taker_buy_quote": 17717.06046 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.652, "high": 0.658, "low": 0.651, "close": 0.657, "volume": 59801.04, "close_time": 1765731599999, "quote_volume": 39156.01198, "trades": 250, "taker_buy_base": 33046.26, "taker_buy_quote": 21655.12391 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.657, "high": 0.657, "low": 0.649, "close": 0.651, "volume": 46157.07, "close_time": 1765735199999, "quote_volume": 30112.43346, "trades": 205, "taker_buy_base": 26337.62, "taker_buy_quote": 17180.19313 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.65, "high": 0.659, "low": 0.65, "close": 0.659, "volume": 29863.26, "close_time": 1765738799999, "quote_volume": 19605.08563, "trades": 186, "taker_buy_base": 18651.99, "taker_buy_quote": 12245.6483 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.659, "high": 0.668, "low": 0.657, "close": 0.667, "volume": 129643.98, "close_time": 1765742399999, "quote_volume": 86116.91368, "trades": 821, "taker_buy_base": 97257.04, "taker_buy_quote": 64663.9103 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.667, "high": 0.674, "low": 0.663, "close": 0.672, "volume": 164272.91, "close_time": 1765745999999, "quote_volume": 109976.75493, "trades": 519, "taker_buy_base": 81458.49, "taker_buy_quote": 54564.45088 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.671, "high": 0.674, "low": 0.654, "close": 0.658, "volume": 220925.35, "close_time": 1765749599999, "quote_volume": 146783.05488, "trades": 548, "taker_buy_base": 76929.05, "taker_buy_quote": 51126.15664 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.658, "high": 0.661, "low": 0.649, "close": 0.653, "volume": 87024.11, "close_time": 1765753199999, "quote_volume": 56871.38768, "trades": 396, "taker_buy_base": 44362.41, "taker_buy_quote": 29024.69778 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.654, "high": 0.656, "low": 0.644, "close": 0.653, "volume": 197704.68, "close_time": 1765756799999, "quote_volume": 128762.94187, "trades": 855, "taker_buy_base": 118259.49, "taker_buy_quote": 77029.62364 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.652, "high": 0.655, "low": 0.643, "close": 0.651, "volume": 122930.37, "close_time": 1765760399999, "quote_volume": 79780.20604, "trades": 463, "taker_buy_base": 59497.7, "taker_buy_quote": 38591.10397 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.651, "high": 0.667, "low": 0.651, "close": 0.667, "volume": 84218.5, "close_time": 1765763999999, "quote_volume": 55639.0922, "trades": 318, "taker_buy_base": 40507.72, "taker_buy_quote": 26772.23068 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.666, "high": 0.67, "low": 0.658, "close": 0.658, "volume": 107750.56, "close_time": 1765767599999, "quote_volume": 71470.01253, "trades": 343, "taker_buy_base": 65892.94, "taker_buy_quote": 43733.56246 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.658, "high": 0.66, "low": 0.655, "close": 0.66, "volume": 95333.39, "close_time": 1765771199999, "quote_volume": 62680.87044, "trades": 557, "taker_buy_base": 65973.76, "taker_buy_quote": 43390.16448 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.659, "high": 0.662, "low": 0.658, "close": 0.661, "volume": 63405.88, "close_time": 1765774799999, "quote_volume": 41846.14495, "trades": 225, "taker_buy_base": 39297.72, "taker_buy_quote": 25943.26199 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.66, "high": 0.675, "low": 0.66, "close": 0.674, "volume": 83671.39, "close_time": 1765778399999, "quote_volume": 56012.05123, "trades": 252, "taker_buy_base": 43251.82, "taker_buy_quote": 28949.65585 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.673, "high": 0.676, "low": 0.666, "close": 0.672, "volume": 113957.18, "close_time": 1765781999999, "quote_volume": 76398.88936, "trades": 437, "taker_buy_base": 55468.9, "taker_buy_quote": 37199.31094 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.672, "high": 0.673, "low": 0.664, "close": 0.672, "volume": 125738.76, "close_time": 1765785599999, "quote_volume": 84097.93423, "trades": 588, "taker_buy_base": 74298.72, "taker_buy_quote": 49716.63094 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.672, "high": 0.673, "low": 0.665, "close": 0.672, "volume": 77756.5, "close_time": 1765789199999, "quote_volume": 52062.92142, "trades": 504, "taker_buy_base": 33336.96, "taker_buy_quote": 22313.47563 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.672, "high": 0.679, "low": 0.669, "close": 0.673, "volume": 198022.52, "close_time": 1765792799999, "quote_volume": 133304.37321, "trades": 887, "taker_buy_base": 105229.8, "taker_buy_quote": 70805.22273 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.672, "high": 0.684, "low": 0.666, "close": 0.674, "volume": 234454.27, "close_time": 1765796399999, "quote_volume": 157807.6097, "trades": 1082, "taker_buy_base": 125630.96, "taker_buy_quote": 84608.47417 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.674, "high": 0.686, "low": 0.672, "close": 0.68, "volume": 346099.5, "close_time": 1765799999999, "quote_volume": 235637.46855, "trades": 1477, "taker_buy_base": 194812.59, "taker_buy_quote": 132693.41043 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.68, "high": 0.681, "low": 0.671, "close": 0.679, "volume": 250726.32, "close_time": 1765803599999, "quote_volume": 169364.73007, "trades": 1274, "taker_buy_base": 155038.18, "taker_buy_quote": 104776.37854 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.679, "high": 0.68, "low": 0.671, "close": 0.673, "volume": 93302.05, "close_time": 1765807199999, "quote_volume": 62938.89553, "trades": 529, "taker_buy_base": 39855.02, "taker_buy_quote": 26911.86189 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.672, "high": 0.677, "low": 0.655, "close": 0.659, "volume": 230000.99, "close_time": 1765810799999, "quote_volume": 153686.83044, "trades": 1130, "taker_buy_base": 119069.47, "taker_buy_quote": 79512.39467 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.658, "high": 0.661, "low": 0.642, "close": 0.648, "volume": 417858.32, "close_time": 1765814399999, "quote_volume": 271826.13434, "trades": 2055, "taker_buy_base": 221975.31, "taker_buy_quote": 144451.06453 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.648, "high": 0.66, "low": 0.644, "close": 0.65, "volume": 285736.19, "close_time": 1765817999999, "quote_volume": 186003.42535, "trades": 952, "taker_buy_base": 153763.72, "taker_buy_quote": 100134.66798 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.649, "high": 0.666, "low": 0.645, "close": 0.66, "volume": 210827.55, "close_time": 1765821599999, "quote_volume": 138311.1595, "trades": 739, "taker_buy_base": 108380.84, "taker_buy_quote": 71156.65999 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.659, "high": 0.683, "low": 0.657, "close": 0.679, "volume": 416992.56, "close_time": 1765825199999, "quote_volume": 279306.79912, "trades": 1747, "taker_buy_base": 258895.19, "taker_buy_quote": 173511.56535 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.679, "high": 0.69, "low": 0.67, "close": 0.683, "volume": 325907.72, "close_time": 1765828799999, "quote_volume": 222226.18934, "trades": 1274, "taker_buy_base": 175223.45, "taker_buy_quote": 119563.80836 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.68, "high": 0.689, "low": 0.676, "close": 0.679, "volume": 348092.59, "close_time": 1765832399999, "quote_volume": 237083.31331, "trades": 1586, "taker_buy_base": 145038.54, "taker_buy_quote": 98877.89042 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.679, "high": 0.681, "low": 0.674, "close": 0.68, "volume": 255117.09, "close_time": 1765835999999, "quote_volume": 172752.98907, "trades": 1316, "taker_buy_base": 126550.4, "taker_buy_quote": 85706.3784 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.68, "high": 0.686, "low": 0.678, "close": 0.682, "volume": 223945.2, "close_time": 1765839599999, "quote_volume": 152828.03198, "trades": 934, "taker_buy_base": 126593.14, "taker_buy_quote": 86433.38224 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.683, "high": 0.685, "low": 0.668, "close": 0.671, "volume": 177577.45, "close_time": 1765843199999, "quote_volume": 120232.8842, "trades": 862, "taker_buy_base": 83005.79, "taker_buy_quote": 56156.21478 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.67, "high": 0.69, "low": 0.666, "close": 0.669, "volume": 402951.01, "close_time": 1765846799999, "quote_volume": 273845.31331, "trades": 1896, "taker_buy_base": 193576.56, "taker_buy_quote": 131458.294 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.668, "high": 0.68, "low": 0.66, "close": 0.679, "volume": 181467.56, "close_time": 1765850399999, "quote_volume": 121744.52855, "trades": 1107, "taker_buy_base": 96135.93, "taker_buy_quote": 64520.52961 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.678, "high": 0.711, "low": 0.678, "close": 0.697, "volume": 425021.75, "close_time": 1765853999999, "quote_volume": 295851.53408, "trades": 2201, "taker_buy_base": 215681.24, "taker_buy_quote": 150284.29563 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.698, "high": 0.72, "low": 0.697, "close": 0.709, "volume": 421694.14, "close_time": 1765857599999, "quote_volume": 298744.28594, "trades": 2285, "taker_buy_base": 199578.53, "taker_buy_quote": 141503.02867 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.708, "high": 0.749, "low": 0.696, "close": 0.72, "volume": 1013824.19, "close_time": 1765861199999, "quote_volume": 731856.08635, "trades": 4673, "taker_buy_base": 518823.5, "taker_buy_quote": 374845.89383 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.72, "high": 0.73, "low": 0.71, "close": 0.717, "volume": 354275.89, "close_time": 1765864799999, "quote_volume": 255055.03519, "trades": 1892, "taker_buy_base": 157948.01, "taker_buy_quote": 113781.66644 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.717, "high": 0.735, "low": 0.712, "close": 0.732, "volume": 233381.28, "close_time": 1765868399999, "quote_volume": 169149.84745, "trades": 1307, "taker_buy_base": 117424.16, "taker_buy_quote": 85115.34276 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.732, "high": 0.762, "low": 0.72, "close": 0.726, "volume": 1124265.33, "close_time": 1765871999999, "quote_volume": 832356.11885, "trades": 7375, "taker_buy_base": 612391.19, "taker_buy_quote": 454089.8378 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.726, "high": 0.727, "low": 0.693, "close": 0.7, "volume": 366608.15, "close_time": 1765875599999, "quote_volume": 260066.87238, "trades": 1956, "taker_buy_base": 147358.77, "taker_buy_quote": 104619.31955 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.7, "high": 0.703, "low": 0.688, "close": 0.693, "volume": 141637.93, "close_time": 1765879199999, "quote_volume": 98401.0036, "trades": 898, "taker_buy_base": 64090.46, "taker_buy_quote": 44537.72384 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.693, "high": 0.707, "low": 0.692, "close": 0.703, "volume": 130529.76, "close_time": 1765882799999, "quote_volume": 91277.25074, "trades": 731, "taker_buy_base": 67229.04, "taker_buy_quote": 47016.38824 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.703, "high": 0.723, "low": 0.702, "close": 0.719, "volume": 481666.67, "close_time": 1765886399999, "quote_volume": 344461.48972, "trades": 4681, "taker_buy_base": 197000.87, "taker_buy_quote": 140955.65274 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.718, "high": 0.753, "low": 0.703, "close": 0.708, "volume": 810931.37, "close_time": 1765889999999, "quote_volume": 592927.07213, "trades": 5789, "taker_buy_base": 400967.32, "taker_buy_quote": 293496.19218 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.708, "high": 0.717, "low": 0.702, "close": 0.705, "volume": 372760.74, "close_time": 1765893599999, "quote_volume": 264429.26744, "trades": 1819, "taker_buy_base": 157893.08, "taker_buy_quote": 111959.83419 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.704, "high": 0.726, "low": 0.701, "close": 0.719, "volume": 341171.27, "close_time": 1765897199999, "quote_volume": 244062.34714, "trades": 1788, "taker_buy_base": 169879.54, "taker_buy_quote": 121479.10851 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.72, "high": 0.744, "low": 0.708, "close": 0.731, "volume": 310941.93, "close_time": 1765900799999, "quote_volume": 226509.9137, "trades": 1933, "taker_buy_base": 152982.17, "taker_buy_quote": 111613.39993 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.731, "high": 0.735, "low": 0.722, "close": 0.722, "volume": 222784.77, "close_time": 1765904399999, "quote_volume": 162239.24752, "trades": 1246, "taker_buy_base": 83186.98, "taker_buy_quote": 60648.90252 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.723, "high": 0.725, "low": 0.71, "close": 0.71, "volume": 184160.72, "close_time": 1765907999999, "quote_volume": 131877.6641, "trades": 989, "taker_buy_base": 102263.72, "taker_buy_quote": 73253.0969 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.71, "high": 0.712, "low": 0.704, "close": 0.705, "volume": 101789.29, "close_time": 1765911599999, "quote_volume": 72049.52397, "trades": 693, "taker_buy_base": 35697.35, "taker_buy_quote": 25280.52615 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.705, "high": 0.705, "low": 0.697, "close": 0.702, "volume": 61377.35, "close_time": 1765915199999, "quote_volume": 42965.4633, "trades": 385, "taker_buy_base": 24357.57, "taker_buy_quote": 17060.42183 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.702, "high": 0.719, "low": 0.702, "close": 0.71, "volume": 195479.74, "close_time": 1765918799999, "quote_volume": 138852.16413, "trades": 937, "taker_buy_base": 121592.97, "taker_buy_quote": 86412.34719 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.71, "high": 0.715, "low": 0.71, "close": 0.713, "volume": 71536.78, "close_time": 1765922399999, "quote_volume": 50982.08054, "trades": 358, "taker_buy_base": 29273.41, "taker_buy_quote": 20865.59949 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.714, "high": 0.715, "low": 0.706, "close": 0.713, "volume": 53709.59, "close_time": 1765925999999, "quote_volume": 38095.67561, "trades": 301, "taker_buy_base": 28280.19, "taker_buy_quote": 20054.77186 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.712, "high": 0.724, "low": 0.709, "close": 0.719, "volume": 94534.73, "close_time": 1765929599999, "quote_volume": 67848.18002, "trades": 577, "taker_buy_base": 43873.41, "taker_buy_quote": 31488.75154 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.718, "high": 0.729, "low": 0.698, "close": 0.701, "volume": 211962.97, "close_time": 1765933199999, "quote_volume": 150811.06996, "trades": 1160, "taker_buy_base": 100524.85, "taker_buy_quote": 71558.02476 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.7, "high": 0.704, "low": 0.693, "close": 0.698, "volume": 75685.3, "close_time": 1765936799999, "quote_volume": 52833.68032, "trades": 446, "taker_buy_base": 31988.65, "taker_buy_quote": 22331.97706 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.696, "high": 0.713, "low": 0.695, "close": 0.708, "volume": 186871.34, "close_time": 1765940399999, "quote_volume": 131125.07984, "trades": 960, "taker_buy_base": 105420.67, "taker_buy_quote": 73911.19864 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.708, "high": 0.709, "low": 0.684, "close": 0.686, "volume": 156975.2, "close_time": 1765943999999, "quote_volume": 109125.22284, "trades": 874, "taker_buy_base": 57185.86, "taker_buy_quote": 39640.43159 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.687, "high": 0.694, "low": 0.684, "close": 0.69, "volume": 57059.21, "close_time": 1765947599999, "quote_volume": 39305.17026, "trades": 478, "taker_buy_base": 31251.96, "taker_buy_quote": 21542.09902 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.689, "high": 0.69, "low": 0.679, "close": 0.684, "volume": 102128.21, "close_time": 1765951199999, "quote_volume": 69906.14437, "trades": 587, "taker_buy_base": 45137.01, "taker_buy_quote": 30887.73809 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.684, "high": 0.692, "low": 0.682, "close": 0.69, "volume": 40853.58, "close_time": 1765954799999, "quote_volume": 28061.62221, "trades": 359, "taker_buy_base": 17921.63, "taker_buy_quote": 12317.36 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.689, "high": 0.691, "low": 0.685, "close": 0.688, "volume": 83733.54, "close_time": 1765958399999, "quote_volume": 57632.32314, "trades": 438, "taker_buy_base": 38077.4, "taker_buy_quote": 26226.58238 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.689, "high": 0.69, "low": 0.679, "close": 0.682, "volume": 118455.92, "close_time": 1765961999999, "quote_volume": 81040.38317, "trades": 705, "taker_buy_base": 45793.88, "taker_buy_quote": 31338.25517 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.681, "high": 0.685, "low": 0.677, "close": 0.68, "volume": 46558.06, "close_time": 1765965599999, "quote_volume": 31699.24251, "trades": 331, "taker_buy_base": 21924.58, "taker_buy_quote": 14940.32698 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.679, "high": 0.682, "low": 0.677, "close": 0.68, "volume": 68294.51, "close_time": 1765969199999, "quote_volume": 46373.29068, "trades": 373, "taker_buy_base": 39883.78, "taker_buy_quote": 27077.80776 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.68, "high": 0.683, "low": 0.676, "close": 0.678, "volume": 94544.93, "close_time": 1765972799999, "quote_volume": 64269.64152, "trades": 445, "taker_buy_base": 55514.63, "taker_buy_quote": 37745.2521 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.678, "high": 0.683, "low": 0.676, "close": 0.678, "volume": 79336.2, "close_time": 1765976399999, "quote_volume": 53891.53765, "trades": 385, "taker_buy_base": 46283.05, "taker_buy_quote": 31434.92856 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.678, "high": 0.687, "low": 0.678, "close": 0.685, "volume": 96196.68, "close_time": 1765979999999, "quote_volume": 65488.47541, "trades": 429, "taker_buy_base": 46187.9, "taker_buy_quote": 31461.41834 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.686, "high": 0.687, "low": 0.669, "close": 0.685, "volume": 149699.26, "close_time": 1765983599999, "quote_volume": 101683.49651, "trades": 695, "taker_buy_base": 72334.95, "taker_buy_quote": 49119.1659 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.686, "high": 0.694, "low": 0.669, "close": 0.672, "volume": 265827.68, "close_time": 1765987199999, "quote_volume": 180919.03269, "trades": 1276, "taker_buy_base": 129618.69, "taker_buy_quote": 88285.23388 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.671, "high": 0.674, "low": 0.658, "close": 0.668, "volume": 186580.08, "close_time": 1765990799999, "quote_volume": 124086.68167, "trades": 1052, "taker_buy_base": 89170.08, "taker_buy_quote": 59300.38865 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.668, "high": 0.675, "low": 0.661, "close": 0.662, "volume": 100388.1, "close_time": 1765994399999, "quote_volume": 67143.91419, "trades": 593, "taker_buy_base": 45218.55, "taker_buy_quote": 30242.07843 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.662, "high": 0.664, "low": 0.651, "close": 0.652, "volume": 114653.01, "close_time": 1765997999999, "quote_volume": 75289.88991, "trades": 528, "taker_buy_base": 56458.67, "taker_buy_quote": 37118.6601 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.652, "high": 0.657, "low": 0.647, "close": 0.654, "volume": 149849.11, "close_time": 1766001599999, "quote_volume": 97567.85465, "trades": 655, "taker_buy_base": 74154.12, "taker_buy_quote": 48271.29341 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.655, "high": 0.659, "low": 0.651, "close": 0.654, "volume": 50731.24, "close_time": 1766005199999, "quote_volume": 33228.81886, "trades": 313, "taker_buy_base": 20788.38, "taker_buy_quote": 13610.87169 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.655, "high": 0.658, "low": 0.653, "close": 0.656, "volume": 47479.16, "close_time": 1766008799999, "quote_volume": 31123.76218, "trades": 293, "taker_buy_base": 20903.1, "taker_buy_quote": 13692.83681 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.656, "high": 0.662, "low": 0.654, "close": 0.662, "volume": 49803.18, "close_time": 1766012399999, "quote_volume": 32762.25986, "trades": 227, "taker_buy_base": 26919.52, "taker_buy_quote": 17705.33825 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.661, "high": 0.661, "low": 0.657, "close": 0.657, "volume": 43046.41, "close_time": 1766015999999, "quote_volume": 28374.14863, "trades": 181, "taker_buy_base": 22124.69, "taker_buy_quote": 14588.0021 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.657, "high": 0.68, "low": 0.65, "close": 0.656, "volume": 542052.78, "close_time": 1766019599999, "quote_volume": 359902.14922, "trades": 2563, "taker_buy_base": 297964.48, "taker_buy_quote": 197825.25104 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.657, "high": 0.657, "low": 0.644, "close": 0.646, "volume": 108904.18, "close_time": 1766023199999, "quote_volume": 70564.01834, "trades": 545, "taker_buy_base": 55058.62, "taker_buy_quote": 35675.39028 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.646, "high": 0.65, "low": 0.642, "close": 0.645, "volume": 151666.19, "close_time": 1766026799999, "quote_volume": 97994.75444, "trades": 633, "taker_buy_base": 93669.76, "taker_buy_quote": 60510.70527 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.645, "high": 0.646, "low": 0.627, "close": 0.63, "volume": 244235.21, "close_time": 1766030399999, "quote_volume": 155122.9182, "trades": 929, "taker_buy_base": 87819.06, "taker_buy_quote": 55772.14647 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.63, "high": 0.64, "low": 0.63, "close": 0.639, "volume": 86988.51, "close_time": 1766033999999, "quote_volume": 55222.31701, "trades": 522, "taker_buy_base": 41420.18, "taker_buy_quote": 26303.9313 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.638, "high": 0.638, "low": 0.625, "close": 0.625, "volume": 110426.9, "close_time": 1766037599999, "quote_volume": 69587.4007, "trades": 641, "taker_buy_base": 52057.39, "taker_buy_quote": 32835.92668 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.625, "high": 0.628, "low": 0.619, "close": 0.627, "volume": 108103.4, "close_time": 1766041199999, "quote_volume": 67494.42819, "trades": 660, "taker_buy_base": 52550.08, "taker_buy_quote": 32800.79083 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.627, "high": 0.63, "low": 0.624, "close": 0.626, "volume": 53643.78, "close_time": 1766044799999, "quote_volume": 33626.99661, "trades": 285, "taker_buy_base": 23165.42, "taker_buy_quote": 14537.44036 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.626, "high": 0.63, "low": 0.625, "close": 0.626, "volume": 57116.29, "close_time": 1766048399999, "quote_volume": 35874.23768, "trades": 378, "taker_buy_base": 39629.18, "taker_buy_quote": 24899.17126 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.626, "high": 0.629, "low": 0.623, "close": 0.625, "volume": 74649.92, "close_time": 1766051999999, "quote_volume": 46740.75521, "trades": 446, "taker_buy_base": 41003.64, "taker_buy_quote": 25680.35598 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.625, "high": 0.63, "low": 0.623, "close": 0.625, "volume": 112605.17, "close_time": 1766055599999, "quote_volume": 70467.43071, "trades": 566, "taker_buy_base": 45346.62, "taker_buy_quote": 28405.41302 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.625, "high": 0.627, "low": 0.619, "close": 0.624, "volume": 80198.93, "close_time": 1766059199999, "quote_volume": 49895.19731, "trades": 446, "taker_buy_base": 37884.19, "taker_buy_quote": 23566.83976 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.624, "high": 0.625, "low": 0.619, "close": 0.621, "volume": 41157.22, "close_time": 1766062799999, "quote_volume": 25611.68723, "trades": 307, "taker_buy_base": 26097.99, "taker_buy_quote": 16247.00971 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.622, "high": 0.634, "low": 0.622, "close": 0.633, "volume": 131330.44, "close_time": 1766066399999, "quote_volume": 82505.33241, "trades": 617, "taker_buy_base": 72993.24, "taker_buy_quote": 45872.88935 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.633, "high": 0.638, "low": 0.626, "close": 0.629, "volume": 89329.66, "close_time": 1766069999999, "quote_volume": 56406.73755, "trades": 562, "taker_buy_base": 48705.38, "taker_buy_quote": 30777.57082 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.63, "high": 0.639, "low": 0.627, "close": 0.636, "volume": 52568.81, "close_time": 1766073599999, "quote_volume": 33297.00472, "trades": 337, "taker_buy_base": 29498.44, "taker_buy_quote": 18705.04395 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.636, "high": 0.636, "low": 0.631, "close": 0.634, "volume": 84109.3, "close_time": 1766077199999, "quote_volume": 53315.8837, "trades": 526, "taker_buy_base": 34678.75, "taker_buy_quote": 22003.94987 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.634, "high": 0.635, "low": 0.603, "close": 0.618, "volume": 236671.67, "close_time": 1766080799999, "quote_volume": 145498.22886, "trades": 1151, "taker_buy_base": 99601.18, "taker_buy_quote": 61247.54315 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.618, "high": 0.624, "low": 0.613, "close": 0.614, "volume": 72200.2, "close_time": 1766084399999, "quote_volume": 44677.36202, "trades": 418, "taker_buy_base": 33920.08, "taker_buy_quote": 20985.62761 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.614, "high": 0.614, "low": 0.597, "close": 0.599, "volume": 181394.0, "close_time": 1766087999999, "quote_volume": 109556.68201, "trades": 784, "taker_buy_base": 58627.95, "taker_buy_quote": 35503.145 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.598, "high": 0.61, "low": 0.598, "close": 0.604, "volume": 71941.35, "close_time": 1766091599999, "quote_volume": 43546.29135, "trades": 532, "taker_buy_base": 44839.43, "taker_buy_quote": 27156.90987 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.604, "high": 0.615, "low": 0.604, "close": 0.615, "volume": 52312.43, "close_time": 1766095199999, "quote_volume": 31885.81189, "trades": 384, "taker_buy_base": 24276.68, "taker_buy_quote": 14791.12027 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.615, "high": 0.62, "low": 0.615, "close": 0.618, "volume": 22355.53, "close_time": 1766098799999, "quote_volume": 13798.26466, "trades": 281, "taker_buy_base": 12370.12, "taker_buy_quote": 7638.51216 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.618, "high": 0.621, "low": 0.614, "close": 0.616, "volume": 30949.17, "close_time": 1766102399999, "quote_volume": 19103.91475, "trades": 280, "taker_buy_base": 16269.97, "taker_buy_quote": 10046.00378 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.615, "high": 0.616, "low": 0.609, "close": 0.611, "volume": 69672.22, "close_time": 1766105999999, "quote_volume": 42645.6731, "trades": 529, "taker_buy_base": 43512.17, "taker_buy_quote": 26629.03575 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.611, "high": 0.621, "low": 0.61, "close": 0.621, "volume": 67500.71, "close_time": 1766109599999, "quote_volume": 41566.85262, "trades": 370, "taker_buy_base": 31769.24, "taker_buy_quote": 19554.3259 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.62, "high": 0.634, "low": 0.62, "close": 0.629, "volume": 132094.88, "close_time": 1766113199999, "quote_volume": 82917.82681, "trades": 783, "taker_buy_base": 73705.48, "taker_buy_quote": 46283.34423 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.628, "high": 0.643, "low": 0.627, "close": 0.631, "volume": 119548.1, "close_time": 1766116799999, "quote_volume": 75663.98308, "trades": 873, "taker_buy_base": 66983.63, "taker_buy_quote": 42367.51203 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.631, "high": 0.633, "low": 0.629, "close": 0.632, "volume": 44242.16, "close_time": 1766120399999, "quote_volume": 27936.53014, "trades": 353, "taker_buy_base": 27290.7, "taker_buy_quote": 17237.78249 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.632, "high": 0.633, "low": 0.627, "close": 0.631, "volume": 49797.76, "close_time": 1766123999999, "quote_volume": 31355.38094, "trades": 355, "taker_buy_base": 33987.7, "taker_buy_quote": 21403.62398 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.631, "high": 0.636, "low": 0.63, "close": 0.636, "volume": 47169.14, "close_time": 1766127599999, "quote_volume": 29820.82475, "trades": 549, "taker_buy_base": 28117.84, "taker_buy_quote": 17783.22648 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.636, "high": 0.641, "low": 0.633, "close": 0.635, "volume": 33319.43, "close_time": 1766131199999, "quote_volume": 21206.86418, "trades": 449, "taker_buy_base": 18243.67, "taker_buy_quote": 11616.13705 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.635, "high": 0.643, "low": 0.634, "close": 0.641, "volume": 57780.13, "close_time": 1766134799999, "quote_volume": 36837.90676, "trades": 437, "taker_buy_base": 28770.04, "taker_buy_quote": 18357.98638 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.64, "high": 0.641, "low": 0.624, "close": 0.627, "volume": 119563.04, "close_time": 1766138399999, "quote_volume": 75477.79777, "trades": 636, "taker_buy_base": 51337.7, "taker_buy_quote": 32364.49404 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.627, "high": 0.628, "low": 0.624, "close": 0.626, "volume": 31208.21, "close_time": 1766141999999, "quote_volume": 19555.89512, "trades": 238, "taker_buy_base": 15763.62, "taker_buy_quote": 9880.28054 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.627, "high": 0.636, "low": 0.626, "close": 0.634, "volume": 52424.03, "close_time": 1766145599999, "quote_volume": 33119.57473, "trades": 337, "taker_buy_base": 28797.7, "taker_buy_quote": 18192.09575 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.633, "high": 0.633, "low": 0.628, "close": 0.63, "volume": 74913.3, "close_time": 1766149199999, "quote_volume": 47196.62984, "trades": 530, "taker_buy_base": 35093.61, "taker_buy_quote": 22106.22123 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.63, "high": 0.634, "low": 0.629, "close": 0.634, "volume": 40931.9, "close_time": 1766152799999, "quote_volume": 25875.38091, "trades": 435, "taker_buy_base": 16980.95, "taker_buy_quote": 10738.86914 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.633, "high": 0.639, "low": 0.631, "close": 0.635, "volume": 51182.5, "close_time": 1766156399999, "quote_volume": 32488.47006, "trades": 432, "taker_buy_base": 23771.7, "taker_buy_quote": 15092.29982 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.635, "high": 0.643, "low": 0.632, "close": 0.633, "volume": 72815.07, "close_time": 1766159999999, "quote_volume": 46269.45733, "trades": 601, "taker_buy_base": 37956.19, "taker_buy_quote": 24125.65213 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.634, "high": 0.641, "low": 0.634, "close": 0.636, "volume": 53180.57, "close_time": 1766163599999, "quote_volume": 33867.56576, "trades": 341, "taker_buy_base": 25993.17, "taker_buy_quote": 16553.12992 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.636, "high": 0.638, "low": 0.627, "close": 0.627, "volume": 85059.92, "close_time": 1766167199999, "quote_volume": 53764.98867, "trades": 465, "taker_buy_base": 28956.4, "taker_buy_quote": 18283.7666 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.628, "high": 0.631, "low": 0.627, "close": 0.63, "volume": 41151.38, "close_time": 1766170799999, "quote_volume": 25881.36001, "trades": 335, "taker_buy_base": 21176.1, "taker_buy_quote": 13317.27835 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.63, "high": 0.654, "low": 0.63, "close": 0.653, "volume": 72274.36, "close_time": 1766174399999, "quote_volume": 46573.49061, "trades": 591, "taker_buy_base": 40440.88, "taker_buy_quote": 26042.87595 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.653, "high": 0.656, "low": 0.647, "close": 0.651, "volume": 116605.84, "close_time": 1766177999999, "quote_volume": 75922.41333, "trades": 706, "taker_buy_base": 50636.86, "taker_buy_quote": 32973.05403 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.652, "high": 0.652, "low": 0.643, "close": 0.645, "volume": 45243.16, "close_time": 1766181599999, "quote_volume": 29304.36444, "trades": 517, "taker_buy_base": 16324.94, "taker_buy_quote": 10589.94957 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.646, "high": 0.649, "low": 0.645, "close": 0.649, "volume": 19030.01, "close_time": 1766185199999, "quote_volume": 12327.97528, "trades": 136, "taker_buy_base": 14524.98, "taker_buy_quote": 9407.94059 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.649, "high": 0.657, "low": 0.648, "close": 0.654, "volume": 187486.54, "close_time": 1766188799999, "quote_volume": 122586.72381, "trades": 795, "taker_buy_base": 109615.86, "taker_buy_quote": 71673.79995 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.654, "high": 0.654, "low": 0.647, "close": 0.652, "volume": 95793.67, "close_time": 1766192399999, "quote_volume": 62279.77108, "trades": 656, "taker_buy_base": 47161.34, "taker_buy_quote": 30672.52152 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.651, "high": 0.673, "low": 0.651, "close": 0.663, "volume": 125832.03, "close_time": 1766195999999, "quote_volume": 83741.02633, "trades": 804, "taker_buy_base": 67291.43, "taker_buy_quote": 44791.00697 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.663, "high": 0.702, "low": 0.658, "close": 0.666, "volume": 556428.2, "close_time": 1766199599999, "quote_volume": 375881.22045, "trades": 3065, "taker_buy_base": 279127.47, "taker_buy_quote": 188627.12204 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.665, "high": 0.665, "low": 0.657, "close": 0.661, "volume": 45133.74, "close_time": 1766203199999, "quote_volume": 29841.55028, "trades": 330, "taker_buy_base": 19974.17, "taker_buy_quote": 13214.12094 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.661, "high": 0.672, "low": 0.659, "close": 0.664, "volume": 53280.25, "close_time": 1766206799999, "quote_volume": 35428.13482, "trades": 382, "taker_buy_base": 23527.93, "taker_buy_quote": 15632.07153 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.665, "high": 0.669, "low": 0.66, "close": 0.663, "volume": 59221.6, "close_time": 1766210399999, "quote_volume": 39336.05426, "trades": 413, "taker_buy_base": 29483.63, "taker_buy_quote": 19586.8296 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.663, "high": 0.672, "low": 0.66, "close": 0.669, "volume": 68948.58, "close_time": 1766213999999, "quote_volume": 45821.12267, "trades": 602, "taker_buy_base": 42617.97, "taker_buy_quote": 28315.26907 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.668, "high": 0.677, "low": 0.667, "close": 0.672, "volume": 60537.09, "close_time": 1766217599999, "quote_volume": 40753.67055, "trades": 444, "taker_buy_base": 30612.57, "taker_buy_quote": 20613.08632 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.672, "high": 0.675, "low": 0.668, "close": 0.671, "volume": 38058.54, "close_time": 1766221199999, "quote_volume": 25522.5211, "trades": 350, "taker_buy_base": 18524.01, "taker_buy_quote": 12423.71506 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.67, "high": 0.682, "low": 0.67, "close": 0.682, "volume": 46303.7, "close_time": 1766224799999, "quote_volume": 31310.33518, "trades": 350, "taker_buy_base": 27377.92, "taker_buy_quote": 18524.80082 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.682, "high": 0.683, "low": 0.667, "close": 0.671, "volume": 124810.28, "close_time": 1766228399999, "quote_volume": 84063.18477, "trades": 810, "taker_buy_base": 59240.83, "taker_buy_quote": 39915.32864 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.67, "high": 0.684, "low": 0.668, "close": 0.68, "volume": 67307.22, "close_time": 1766231999999, "quote_volume": 45597.6971, "trades": 498, "taker_buy_base": 36604.05, "taker_buy_quote": 24812.69999 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.681, "high": 0.695, "low": 0.676, "close": 0.69, "volume": 117632.81, "close_time": 1766235599999, "quote_volume": 80848.10347, "trades": 766, "taker_buy_base": 65470.18, "taker_buy_quote": 45029.72264 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.691, "high": 0.721, "low": 0.675, "close": 0.702, "volume": 615067.18, "close_time": 1766239199999, "quote_volume": 430818.97749, "trades": 3447, "taker_buy_base": 329987.39, "taker_buy_quote": 231587.34627 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.703, "high": 0.712, "low": 0.685, "close": 0.712, "volume": 453986.76, "close_time": 1766242799999, "quote_volume": 316745.74614, "trades": 2438, "taker_buy_base": 219760.81, "taker_buy_quote": 153400.25308 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.71, "high": 0.711, "low": 0.679, "close": 0.683, "volume": 194054.54, "close_time": 1766246399999, "quote_volume": 134352.72161, "trades": 1001, "taker_buy_base": 104775.63, "taker_buy_quote": 72617.55982 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.683, "high": 0.692, "low": 0.681, "close": 0.692, "volume": 77560.98, "close_time": 1766249999999, "quote_volume": 53198.77544, "trades": 748, "taker_buy_base": 48393.06, "taker_buy_quote": 33208.6808 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.692, "high": 0.695, "low": 0.682, "close": 0.683, "volume": 110501.48, "close_time": 1766253599999, "quote_volume": 76098.12215, "trades": 785, "taker_buy_base": 54479.41, "taker_buy_quote": 37547.58642 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.683, "high": 0.69, "low": 0.683, "close": 0.689, "volume": 50685.35, "close_time": 1766257199999, "quote_volume": 34860.07076, "trades": 300, "taker_buy_base": 30225.34, "taker_buy_quote": 20800.00693 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.688, "high": 0.691, "low": 0.686, "close": 0.687, "volume": 25602.56, "close_time": 1766260799999, "quote_volume": 17599.77844, "trades": 247, "taker_buy_base": 9615.09, "taker_buy_quote": 6611.38834 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.688, "high": 0.693, "low": 0.685, "close": 0.686, "volume": 46560.58, "close_time": 1766264399999, "quote_volume": 32056.42495, "trades": 283, "taker_buy_base": 26820.25, "taker_buy_quote": 18496.54791 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.686, "high": 0.687, "low": 0.683, "close": 0.683, "volume": 28017.16, "close_time": 1766267999999, "quote_volume": 19185.83157, "trades": 248, "taker_buy_base": 14057.96, "taker_buy_quote": 9622.90389 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.683, "high": 0.686, "low": 0.681, "close": 0.686, "volume": 36752.25, "close_time": 1766271599999, "quote_volume": 25121.08553, "trades": 286, "taker_buy_base": 17346.14, "taker_buy_quote": 11866.23174 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.686, "high": 0.691, "low": 0.685, "close": 0.689, "volume": 38906.52, "close_time": 1766275199999, "quote_volume": 26762.73797, "trades": 483, "taker_buy_base": 23975.89, "taker_buy_quote": 16497.75641 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.688, "high": 0.69, "low": 0.672, "close": 0.673, "volume": 102353.83, "close_time": 1766278799999, "quote_volume": 69483.2808, "trades": 693, "taker_buy_base": 49960.99, "taker_buy_quote": 33948.31555 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.673, "high": 0.676, "low": 0.669, "close": 0.67, "volume": 34018.68, "close_time": 1766282399999, "quote_volume": 22878.00548, "trades": 295, "taker_buy_base": 17056.47, "taker_buy_quote": 11472.58528 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.669, "high": 0.671, "low": 0.663, "close": 0.664, "volume": 45316.59, "close_time": 1766285999999, "quote_volume": 30188.53949, "trades": 307, "taker_buy_base": 24479.64, "taker_buy_quote": 16310.74738 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.664, "high": 0.667, "low": 0.661, "close": 0.665, "volume": 35431.32, "close_time": 1766289599999, "quote_volume": 23496.26463, "trades": 440, "taker_buy_base": 22324.77, "taker_buy_quote": 14806.70466 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.665, "high": 0.667, "low": 0.663, "close": 0.664, "volume": 19226.49, "close_time": 1766293199999, "quote_volume": 12787.75307, "trades": 189, "taker_buy_base": 9651.5, "taker_buy_quote": 6423.61899 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.665, "high": 0.67, "low": 0.664, "close": 0.668, "volume": 22684.09, "close_time": 1766296799999, "quote_volume": 15142.10015, "trades": 269, "taker_buy_base": 12998.99, "taker_buy_quote": 8676.86938 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.668, "high": 0.669, "low": 0.665, "close": 0.667, "volume": 24497.83, "close_time": 1766300399999, "quote_volume": 16336.55153, "trades": 198, "taker_buy_base": 13690.36, "taker_buy_quote": 9127.96451 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.666, "high": 0.668, "low": 0.664, "close": 0.665, "volume": 26034.64, "close_time": 1766303999999, "quote_volume": 17329.48824, "trades": 188, "taker_buy_base": 14096.81, "taker_buy_quote": 9381.4735 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.665, "high": 0.676, "low": 0.664, "close": 0.674, "volume": 36313.07, "close_time": 1766307599999, "quote_volume": 24343.33732, "trades": 251, "taker_buy_base": 20230.31, "taker_buy_quote": 13569.81408 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.674, "high": 0.674, "low": 0.666, "close": 0.669, "volume": 24808.27, "close_time": 1766311199999, "quote_volume": 16599.98726, "trades": 194, "taker_buy_base": 13687.11, "taker_buy_quote": 9156.33273 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.668, "high": 0.67, "low": 0.662, "close": 0.663, "volume": 28013.98, "close_time": 1766314799999, "quote_volume": 18631.06109, "trades": 242, "taker_buy_base": 13561.18, "taker_buy_quote": 9016.65234 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.663, "high": 0.663, "low": 0.658, "close": 0.659, "volume": 25921.41, "close_time": 1766318399999, "quote_volume": 17136.07634, "trades": 200, "taker_buy_base": 9979.54, "taker_buy_quote": 6598.69411 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.659, "high": 0.667, "low": 0.658, "close": 0.66, "volume": 118602.55, "close_time": 1766321999999, "quote_volume": 78583.34604, "trades": 414, "taker_buy_base": 77571.45, "taker_buy_quote": 51440.93272 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.659, "high": 0.659, "low": 0.645, "close": 0.645, "volume": 77379.63, "close_time": 1766325599999, "quote_volume": 50340.60567, "trades": 489, "taker_buy_base": 30984.09, "taker_buy_quote": 20172.76586 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.645, "high": 0.651, "low": 0.645, "close": 0.648, "volume": 39509.64, "close_time": 1766329199999, "quote_volume": 25561.96536, "trades": 175, "taker_buy_base": 14223.55, "taker_buy_quote": 9206.64742 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.647, "high": 0.65, "low": 0.645, "close": 0.649, "volume": 35434.08, "close_time": 1766332799999, "quote_volume": 22959.57832, "trades": 221, "taker_buy_base": 17379.63, "taker_buy_quote": 11257.7877 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.648, "high": 0.651, "low": 0.648, "close": 0.651, "volume": 15259.13, "close_time": 1766336399999, "quote_volume": 9911.3113, "trades": 118, "taker_buy_base": 7792.11, "taker_buy_quote": 5063.0739 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.651, "high": 0.656, "low": 0.649, "close": 0.65, "volume": 30182.41, "close_time": 1766339999999, "quote_volume": 19672.39876, "trades": 199, "taker_buy_base": 13907.64, "taker_buy_quote": 9062.20033 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.65, "high": 0.652, "low": 0.647, "close": 0.651, "volume": 15681.06, "close_time": 1766343599999, "quote_volume": 10183.74793, "trades": 137, "taker_buy_base": 7323.67, "taker_buy_quote": 4754.25425 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.652, "high": 0.657, "low": 0.652, "close": 0.657, "volume": 35820.43, "close_time": 1766347199999, "quote_volume": 23416.57042, "trades": 215, "taker_buy_base": 27655.0, "taker_buy_quote": 18080.04982 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.657, "high": 0.657, "low": 0.652, "close": 0.652, "volume": 13397.41, "close_time": 1766350799999, "quote_volume": 8770.20116, "trades": 118, "taker_buy_base": 6051.26, "taker_buy_quote": 3962.57162 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.652, "high": 0.654, "low": 0.647, "close": 0.648, "volume": 30068.24, "close_time": 1766354399999, "quote_volume": 19544.76986, "trades": 225, "taker_buy_base": 7204.23, "taker_buy_quote": 4689.78014 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.647, "high": 0.657, "low": 0.647, "close": 0.657, "volume": 28166.03, "close_time": 1766357999999, "quote_volume": 18357.17797, "trades": 125, "taker_buy_base": 22749.33, "taker_buy_quote": 14830.44298 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.658, "high": 0.66, "low": 0.656, "close": 0.658, "volume": 37168.03, "close_time": 1766361599999, "quote_volume": 24465.07425, "trades": 174, "taker_buy_base": 14447.92, "taker_buy_quote": 9508.61451 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.659, "high": 0.667, "low": 0.655, "close": 0.656, "volume": 47689.86, "close_time": 1766365199999, "quote_volume": 31525.61211, "trades": 324, "taker_buy_base": 25397.65, "taker_buy_quote": 16799.38515 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.655, "high": 0.662, "low": 0.655, "close": 0.658, "volume": 33477.42, "close_time": 1766368799999, "quote_volume": 22059.92643, "trades": 205, "taker_buy_base": 16835.58, "taker_buy_quote": 11096.72554 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.658, "high": 0.658, "low": 0.65, "close": 0.654, "volume": 77945.55, "close_time": 1766372399999, "quote_volume": 50905.08728, "trades": 478, "taker_buy_base": 33185.08, "taker_buy_quote": 21667.4582 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.654, "high": 0.659, "low": 0.652, "close": 0.655, "volume": 21816.47, "close_time": 1766375999999, "quote_volume": 14306.30332, "trades": 160, "taker_buy_base": 10810.2, "taker_buy_quote": 7086.73674 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.656, "high": 0.657, "low": 0.653, "close": 0.653, "volume": 46718.46, "close_time": 1766379599999, "quote_volume": 30613.14193, "trades": 268, "taker_buy_base": 25772.58, "taker_buy_quote": 16893.27788 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.653, "high": 0.656, "low": 0.652, "close": 0.652, "volume": 22946.67, "close_time": 1766383199999, "quote_volume": 14999.27927, "trades": 162, "taker_buy_base": 11841.99, "taker_buy_quote": 7740.3531 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.652, "high": 0.653, "low": 0.647, "close": 0.652, "volume": 43188.04, "close_time": 1766386799999, "quote_volume": 28081.13173, "trades": 299, "taker_buy_base": 20869.03, "taker_buy_quote": 13569.55282 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.652, "high": 0.659, "low": 0.652, "close": 0.658, "volume": 33413.97, "close_time": 1766390399999, "quote_volume": 21936.29658, "trades": 183, "taker_buy_base": 19856.08, "taker_buy_quote": 13034.75532 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.657, "high": 0.667, "low": 0.656, "close": 0.658, "volume": 158210.28, "close_time": 1766393999999, "quote_volume": 104746.3201, "trades": 1060, "taker_buy_base": 52667.12, "taker_buy_quote": 34817.41235 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.658, "high": 0.666, "low": 0.655, "close": 0.659, "volume": 121598.65, "close_time": 1766397599999, "quote_volume": 80260.21431, "trades": 703, "taker_buy_base": 48423.1, "taker_buy_quote": 31979.3243 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.66, "high": 0.661, "low": 0.653, "close": 0.66, "volume": 77997.73, "close_time": 1766401199999, "quote_volume": 51218.9403, "trades": 430, "taker_buy_base": 37116.88, "taker_buy_quote": 24385.64818 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.659, "high": 0.662, "low": 0.656, "close": 0.66, "volume": 48248.66, "close_time": 1766404799999, "quote_volume": 31816.85027, "trades": 376, "taker_buy_base": 25463.01, "taker_buy_quote": 16793.71325 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.661, "high": 0.666, "low": 0.661, "close": 0.662, "volume": 45806.66, "close_time": 1766408399999, "quote_volume": 30372.9899, "trades": 348, "taker_buy_base": 24904.89, "taker_buy_quote": 16521.90418 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.661, "high": 0.666, "low": 0.659, "close": 0.666, "volume": 67584.46, "close_time": 1766411999999, "quote_volume": 44757.82677, "trades": 416, "taker_buy_base": 29763.72, "taker_buy_quote": 19717.4082 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.667, "high": 0.67, "low": 0.661, "close": 0.665, "volume": 109281.23, "close_time": 1766415599999, "quote_volume": 72715.2025, "trades": 712, "taker_buy_base": 49367.74, "taker_buy_quote": 32870.91804 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.665, "high": 0.67, "low": 0.661, "close": 0.67, "volume": 73205.95, "close_time": 1766419199999, "quote_volume": 48660.4698, "trades": 580, "taker_buy_base": 30954.98, "taker_buy_quote": 20574.96074 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.67, "high": 0.673, "low": 0.67, "close": 0.671, "volume": 31696.72, "close_time": 1766422799999, "quote_volume": 21288.64276, "trades": 238, "taker_buy_base": 17843.18, "taker_buy_quote": 11983.74322 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.671, "high": 0.671, "low": 0.667, "close": 0.668, "volume": 32601.43, "close_time": 1766426399999, "quote_volume": 21781.53164, "trades": 252, "taker_buy_base": 12731.91, "taker_buy_quote": 8507.26009 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.669, "high": 0.673, "low": 0.666, "close": 0.667, "volume": 82215.9, "close_time": 1766429999999, "quote_volume": 55042.74241, "trades": 407, "taker_buy_base": 24278.62, "taker_buy_quote": 16232.34657 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.666, "high": 0.666, "low": 0.654, "close": 0.655, "volume": 43825.92, "close_time": 1766433599999, "quote_volume": 28949.22532, "trades": 338, "taker_buy_base": 17781.85, "taker_buy_quote": 11751.8487 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.655, "high": 0.657, "low": 0.651, "close": 0.654, "volume": 73085.87, "close_time": 1766437199999, "quote_volume": 47741.03552, "trades": 459, "taker_buy_base": 32551.79, "taker_buy_quote": 21272.21501 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.653, "high": 0.662, "low": 0.653, "close": 0.659, "volume": 41638.83, "close_time": 1766440799999, "quote_volume": 27348.09872, "trades": 211, "taker_buy_base": 28858.03, "taker_buy_quote": 18947.70348 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.658, "high": 0.662, "low": 0.657, "close": 0.66, "volume": 38332.94, "close_time": 1766444399999, "quote_volume": 25278.8943, "trades": 208, "taker_buy_base": 20254.95, "taker_buy_quote": 13353.34143 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.659, "high": 0.66, "low": 0.657, "close": 0.66, "volume": 29520.12, "close_time": 1766447999999, "quote_volume": 19451.45244, "trades": 206, "taker_buy_base": 19864.54, "taker_buy_quote": 13091.8283 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.661, "high": 0.668, "low": 0.658, "close": 0.666, "volume": 95338.09, "close_time": 1766451599999, "quote_volume": 63211.14876, "trades": 630, "taker_buy_base": 45280.86, "taker_buy_quote": 30008.08451 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.666, "high": 0.667, "low": 0.656, "close": 0.656, "volume": 92410.62, "close_time": 1766455199999, "quote_volume": 60977.07463, "trades": 604, "taker_buy_base": 35920.18, "taker_buy_quote": 23694.67653 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.656, "high": 0.661, "low": 0.652, "close": 0.653, "volume": 56661.1, "close_time": 1766458799999, "quote_volume": 37175.35526, "trades": 373, "taker_buy_base": 26678.73, "taker_buy_quote": 17498.58262 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.652, "high": 0.654, "low": 0.646, "close": 0.651, "volume": 47390.08, "close_time": 1766462399999, "quote_volume": 30857.67791, "trades": 254, "taker_buy_base": 22958.65, "taker_buy_quote": 14953.12682 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.651, "high": 0.652, "low": 0.644, "close": 0.645, "volume": 66867.48, "close_time": 1766465999999, "quote_volume": 43323.37734, "trades": 308, "taker_buy_base": 33806.6, "taker_buy_quote": 21896.60559 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.644, "high": 0.644, "low": 0.64, "close": 0.644, "volume": 38293.87, "close_time": 1766469599999, "quote_volume": 24600.25527, "trades": 273, "taker_buy_base": 17314.71, "taker_buy_quote": 11126.13525 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.643, "high": 0.646, "low": 0.642, "close": 0.645, "volume": 42667.91, "close_time": 1766473199999, "quote_volume": 27469.1183, "trades": 339, "taker_buy_base": 21966.93, "taker_buy_quote": 14144.94119 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.645, "high": 0.648, "low": 0.645, "close": 0.646, "volume": 87013.41, "close_time": 1766476799999, "quote_volume": 56230.95748, "trades": 356, "taker_buy_base": 29271.48, "taker_buy_quote": 18918.1952 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.646, "high": 0.666, "low": 0.644, "close": 0.66, "volume": 205061.55, "close_time": 1766480399999, "quote_volume": 134928.9222, "trades": 905, "taker_buy_base": 114969.24, "taker_buy_quote": 75595.79623 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.66, "high": 0.662, "low": 0.65, "close": 0.659, "volume": 116197.47, "close_time": 1766483999999, "quote_volume": 76171.65141, "trades": 616, "taker_buy_base": 61437.5, "taker_buy_quote": 40255.22728 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.659, "high": 0.664, "low": 0.658, "close": 0.659, "volume": 30924.05, "close_time": 1766487599999, "quote_volume": 20413.69694, "trades": 237, "taker_buy_base": 11560.72, "taker_buy_quote": 7628.93606 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.659, "high": 0.68, "low": 0.659, "close": 0.67, "volume": 271950.92, "close_time": 1766491199999, "quote_volume": 182533.44064, "trades": 1327, "taker_buy_base": 136649.9, "taker_buy_quote": 91742.64668 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.671, "high": 0.686, "low": 0.667, "close": 0.68, "volume": 183895.98, "close_time": 1766494799999, "quote_volume": 124486.53152, "trades": 1030, "taker_buy_base": 89377.79, "taker_buy_quote": 60528.04487 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.68, "high": 0.683, "low": 0.671, "close": 0.673, "volume": 219612.52, "close_time": 1766498399999, "quote_volume": 148692.93704, "trades": 1071, "taker_buy_base": 113363.76, "taker_buy_quote": 76799.21321 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.672, "high": 0.683, "low": 0.668, "close": 0.673, "volume": 250298.41, "close_time": 1766501999999, "quote_volume": 168943.29368, "trades": 1366, "taker_buy_base": 111595.94, "taker_buy_quote": 75321.05538 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.674, "high": 0.699, "low": 0.662, "close": 0.668, "volume": 733663.41, "close_time": 1766505599999, "quote_volume": 498808.61045, "trades": 3438, "taker_buy_base": 325453.51, "taker_buy_quote": 221225.67972 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.668, "high": 0.674, "low": 0.66, "close": 0.663, "volume": 144469.5, "close_time": 1766509199999, "quote_volume": 96247.30636, "trades": 923, "taker_buy_base": 67197.86, "taker_buy_quote": 44776.56283 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.663, "high": 0.665, "low": 0.65, "close": 0.651, "volume": 151000.29, "close_time": 1766512799999, "quote_volume": 99341.07589, "trades": 975, "taker_buy_base": 66136.14, "taker_buy_quote": 43525.18704 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.652, "high": 0.658, "low": 0.652, "close": 0.653, "volume": 97733.01, "close_time": 1766516399999, "quote_volume": 64021.42567, "trades": 413, "taker_buy_base": 41407.21, "taker_buy_quote": 27115.28112 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.654, "high": 0.655, "low": 0.652, "close": 0.654, "volume": 78031.59, "close_time": 1766519999999, "quote_volume": 51037.91384, "trades": 422, "taker_buy_base": 39291.37, "taker_buy_quote": 25705.21643 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.654, "high": 0.663, "low": 0.651, "close": 0.656, "volume": 74538.24, "close_time": 1766523599999, "quote_volume": 49016.22253, "trades": 453, "taker_buy_base": 37749.78, "taker_buy_quote": 24823.64798 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.656, "high": 0.659, "low": 0.654, "close": 0.658, "volume": 49774.0, "close_time": 1766527199999, "quote_volume": 32697.787, "trades": 302, "taker_buy_base": 21986.19, "taker_buy_quote": 14445.99611 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.658, "high": 0.66, "low": 0.655, "close": 0.658, "volume": 91809.65, "close_time": 1766530799999, "quote_volume": 60258.69952, "trades": 297, "taker_buy_base": 44048.63, "taker_buy_quote": 28899.34778 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.657, "high": 0.664, "low": 0.656, "close": 0.662, "volume": 48957.71, "close_time": 1766534399999, "quote_volume": 32339.09083, "trades": 196, "taker_buy_base": 24235.89, "taker_buy_quote": 15997.07646 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.663, "high": 0.664, "low": 0.653, "close": 0.657, "volume": 145694.36, "close_time": 1766537999999, "quote_volume": 95601.78916, "trades": 560, "taker_buy_base": 66262.49, "taker_buy_quote": 43466.00202 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.657, "high": 0.661, "low": 0.655, "close": 0.656, "volume": 23323.91, "close_time": 1766541599999, "quote_volume": 15328.2097, "trades": 159, "taker_buy_base": 10612.72, "taker_buy_quote": 6970.00559 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.655, "high": 0.655, "low": 0.643, "close": 0.645, "volume": 93989.39, "close_time": 1766545199999, "quote_volume": 60984.86179, "trades": 501, "taker_buy_base": 32991.83, "taker_buy_quote": 21416.08392 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.645, "high": 0.655, "low": 0.642, "close": 0.655, "volume": 47223.04, "close_time": 1766548799999, "quote_volume": 30642.17499, "trades": 283, "taker_buy_base": 29117.19, "taker_buy_quote": 18928.09231 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.655, "high": 0.677, "low": 0.655, "close": 0.662, "volume": 317992.47, "close_time": 1766552399999, "quote_volume": 211974.42232, "trades": 1260, "taker_buy_base": 161875.69, "taker_buy_quote": 107885.96147 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.662, "high": 0.663, "low": 0.656, "close": 0.657, "volume": 50005.78, "close_time": 1766555999999, "quote_volume": 32995.17334, "trades": 263, "taker_buy_base": 27280.57, "taker_buy_quote": 18015.29899 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.657, "high": 0.688, "low": 0.656, "close": 0.679, "volume": 353924.64, "close_time": 1766559599999, "quote_volume": 239312.098, "trades": 1396, "taker_buy_base": 173328.63, "taker_buy_quote": 117043.30259 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.679, "high": 0.686, "low": 0.675, "close": 0.675, "volume": 236623.59, "close_time": 1766563199999, "quote_volume": 160731.47157, "trades": 906, "taker_buy_base": 110010.94, "taker_buy_quote": 74711.55987 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.675, "high": 0.712, "low": 0.673, "close": 0.707, "volume": 542024.77, "close_time": 1766566799999, "quote_volume": 375938.30276, "trades": 2571, "taker_buy_base": 271351.02, "taker_buy_quote": 188234.92732 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.706, "high": 0.708, "low": 0.679, "close": 0.682, "volume": 745973.22, "close_time": 1766570399999, "quote_volume": 518442.03846, "trades": 3856, "taker_buy_base": 394345.09, "taker_buy_quote": 274383.69718 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.681, "high": 0.692, "low": 0.675, "close": 0.69, "volume": 220985.97, "close_time": 1766573999999, "quote_volume": 150914.05569, "trades": 969, "taker_buy_base": 108898.19, "taker_buy_quote": 74308.40118 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.69, "high": 0.705, "low": 0.69, "close": 0.701, "volume": 242965.51, "close_time": 1766577599999, "quote_volume": 170187.0437, "trades": 1240, "taker_buy_base": 121650.92, "taker_buy_quote": 85192.51177 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.701, "high": 0.706, "low": 0.691, "close": 0.693, "volume": 333641.38, "close_time": 1766581199999, "quote_volume": 233024.04128, "trades": 1491, "taker_buy_base": 207864.76, "taker_buy_quote": 145175.13235 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.692, "high": 0.706, "low": 0.688, "close": 0.702, "volume": 217312.54, "close_time": 1766584799999, "quote_volume": 151646.75036, "trades": 1058, "taker_buy_base": 109172.96, "taker_buy_quote": 76234.39913 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.702, "high": 0.713, "low": 0.697, "close": 0.698, "volume": 261633.74, "close_time": 1766588399999, "quote_volume": 184302.22242, "trades": 1134, "taker_buy_base": 142812.58, "taker_buy_quote": 100579.47521 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.698, "high": 0.699, "low": 0.69, "close": 0.693, "volume": 115270.34, "close_time": 1766591999999, "quote_volume": 80022.41931, "trades": 594, "taker_buy_base": 56707.29, "taker_buy_quote": 39382.57287 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.692, "high": 0.702, "low": 0.689, "close": 0.691, "volume": 97135.0, "close_time": 1766595599999, "quote_volume": 67544.03563, "trades": 563, "taker_buy_base": 53196.15, "taker_buy_quote": 37005.0946 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.692, "high": 0.694, "low": 0.69, "close": 0.692, "volume": 46629.74, "close_time": 1766599199999, "quote_volume": 32264.93259, "trades": 343, "taker_buy_base": 19597.32, "taker_buy_quote": 13562.99816 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.693, "high": 0.699, "low": 0.687, "close": 0.695, "volume": 70868.31, "close_time": 1766602799999, "quote_volume": 49056.99744, "trades": 524, "taker_buy_base": 31146.96, "taker_buy_quote": 21543.42127 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.695, "high": 0.697, "low": 0.69, "close": 0.693, "volume": 49092.07, "close_time": 1766606399999, "quote_volume": 34041.29264, "trades": 293, "taker_buy_base": 18836.75, "taker_buy_quote": 13063.02467 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.694, "high": 0.695, "low": 0.687, "close": 0.689, "volume": 135700.56, "close_time": 1766609999999, "quote_volume": 93684.29685, "trades": 498, "taker_buy_base": 45913.69, "taker_buy_quote": 31720.49558 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.689, "high": 0.69, "low": 0.685, "close": 0.687, "volume": 58577.27, "close_time": 1766613599999, "quote_volume": 40267.10837, "trades": 228, "taker_buy_base": 19795.56, "taker_buy_quote": 13614.47414 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.687, "high": 0.696, "low": 0.687, "close": 0.694, "volume": 77152.65, "close_time": 1766617199999, "quote_volume": 53469.48597, "trades": 380, "taker_buy_base": 40798.52, "taker_buy_quote": 28263.87288 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.693, "high": 0.699, "low": 0.691, "close": 0.697, "volume": 59081.6, "close_time": 1766620799999, "quote_volume": 41104.96693, "trades": 284, "taker_buy_base": 30057.92, "taker_buy_quote": 20916.96079 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.697, "high": 0.737, "low": 0.692, "close": 0.736, "volume": 1197134.06, "close_time": 1766624399999, "quote_volume": 866471.1406, "trades": 6224, "taker_buy_base": 607277.81, "taker_buy_quote": 439791.73334 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.736, "high": 0.776, "low": 0.722, "close": 0.752, "volume": 1947762.72, "close_time": 1766627999999, "quote_volume": 1480631.62698, "trades": 10250, "taker_buy_base": 1101127.38, "taker_buy_quote": 837640.63599 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.753, "high": 0.753, "low": 0.726, "close": 0.736, "volume": 639258.3, "close_time": 1766631599999, "quote_volume": 471474.71483, "trades": 3028, "taker_buy_base": 290348.21, "taker_buy_quote": 214033.48756 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.736, "high": 0.74, "low": 0.732, "close": 0.738, "volume": 206290.52, "close_time": 1766635199999, "quote_volume": 151765.65087, "trades": 1189, "taker_buy_base": 90960.69, "taker_buy_quote": 66915.67619 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.739, "high": 0.754, "low": 0.717, "close": 0.722, "volume": 482746.17, "close_time": 1766638799999, "quote_volume": 355511.77825, "trades": 2400, "taker_buy_base": 247062.43, "taker_buy_quote": 182091.94712 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.722, "high": 0.734, "low": 0.72, "close": 0.734, "volume": 147492.39, "close_time": 1766642399999, "quote_volume": 107029.60128, "trades": 802, "taker_buy_base": 71726.75, "taker_buy_quote": 52073.79918 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.735, "high": 0.746, "low": 0.729, "close": 0.739, "volume": 267929.37, "close_time": 1766645999999, "quote_volume": 197600.52532, "trades": 1448, "taker_buy_base": 115870.1, "taker_buy_quote": 85393.02193 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.739, "high": 0.758, "low": 0.738, "close": 0.743, "volume": 363082.2, "close_time": 1766649599999, "quote_volume": 270894.31926, "trades": 1605, "taker_buy_base": 184234.15, "taker_buy_quote": 137540.10648 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.742, "high": 0.757, "low": 0.739, "close": 0.752, "volume": 439388.06, "close_time": 1766653199999, "quote_volume": 328281.01159, "trades": 2076, "taker_buy_base": 238198.69, "taker_buy_quote": 178085.07734 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.752, "high": 0.759, "low": 0.742, "close": 0.748, "volume": 230998.27, "close_time": 1766656799999, "quote_volume": 173211.44627, "trades": 1025, "taker_buy_base": 105714.14, "taker_buy_quote": 79260.14209 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.748, "high": 0.754, "low": 0.733, "close": 0.754, "volume": 268840.01, "close_time": 1766660399999, "quote_volume": 200050.83788, "trades": 1351, "taker_buy_base": 136913.48, "taker_buy_quote": 101844.46931 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.754, "high": 0.797, "low": 0.751, "close": 0.772, "volume": 1612993.56, "close_time": 1766663999999, "quote_volume": 1251742.64276, "trades": 7347, "taker_buy_base": 902653.29, "taker_buy_quote": 701551.06894 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.771, "high": 0.844, "low": 0.77, "close": 0.811, "volume": 4654919.69, "close_time": 1766667599999, "quote_volume": 3776776.55682, "trades": 30083, "taker_buy_base": 2477574.96, "taker_buy_quote": 2009188.31743 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.811, "high": 0.83, "low": 0.746, "close": 0.756, "volume": 1572073.44, "close_time": 1766671199999, "quote_volume": 1241550.79683, "trades": 7234, "taker_buy_base": 733656.34, "taker_buy_quote": 580789.02832 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.756, "high": 0.763, "low": 0.738, "close": 0.744, "volume": 483627.59, "close_time": 1766674799999, "quote_volume": 362952.50328, "trades": 2519, "taker_buy_base": 220805.89, "taker_buy_quote": 165667.04507 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.745, "high": 0.753, "low": 0.745, "close": 0.75, "volume": 226770.4, "close_time": 1766678399999, "quote_volume": 169948.48744, "trades": 1141, "taker_buy_base": 103202.66, "taker_buy_quote": 77327.63708 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.751, "high": 0.761, "low": 0.75, "close": 0.754, "volume": 220733.42, "close_time": 1766681999999, "quote_volume": 166868.62463, "trades": 1233, "taker_buy_base": 99241.86, "taker_buy_quote": 75040.14093 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.755, "high": 0.776, "low": 0.755, "close": 0.772, "volume": 220544.82, "close_time": 1766685599999, "quote_volume": 168843.79825, "trades": 1400, "taker_buy_base": 100603.33, "taker_buy_quote": 77047.19497 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.772, "high": 0.786, "low": 0.77, "close": 0.783, "volume": 184522.83, "close_time": 1766689199999, "quote_volume": 143358.50979, "trades": 980, "taker_buy_base": 81072.41, "taker_buy_quote": 63000.08616 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.784, "high": 0.787, "low": 0.778, "close": 0.778, "volume": 149356.42, "close_time": 1766692799999, "quote_volume": 116954.93441, "trades": 868, "taker_buy_base": 67936.43, "taker_buy_quote": 53200.52904 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.779, "high": 0.787, "low": 0.77, "close": 0.783, "volume": 277819.5, "close_time": 1766696399999, "quote_volume": 216291.23421, "trades": 1455, "taker_buy_base": 125974.24, "taker_buy_quote": 98115.62994 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.783, "high": 0.806, "low": 0.783, "close": 0.796, "volume": 520599.62, "close_time": 1766699999999, "quote_volume": 415718.60363, "trades": 2686, "taker_buy_base": 261365.44, "taker_buy_quote": 208751.04612 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.796, "high": 0.797, "low": 0.769, "close": 0.773, "volume": 320491.26, "close_time": 1766703599999, "quote_volume": 251027.70015, "trades": 1774, "taker_buy_base": 161528.55, "taker_buy_quote": 126221.34522 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.773, "high": 0.787, "low": 0.766, "close": 0.772, "volume": 383098.83, "close_time": 1766707199999, "quote_volume": 297038.89448, "trades": 2334, "taker_buy_base": 189624.87, "taker_buy_quote": 146976.01271 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.772, "high": 0.779, "low": 0.729, "close": 0.732, "volume": 1594465.23, "close_time": 1766710799999, "quote_volume": 1201412.73093, "trades": 8518, "taker_buy_base": 783208.16, "taker_buy_quote": 590466.6952 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.731, "high": 0.749, "low": 0.728, "close": 0.738, "volume": 351323.6, "close_time": 1766714399999, "quote_volume": 259007.59457, "trades": 2408, "taker_buy_base": 164512.58, "taker_buy_quote": 121322.09719 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.739, "high": 0.757, "low": 0.738, "close": 0.744, "volume": 305087.81, "close_time": 1766717999999, "quote_volume": 228272.99363, "trades": 2040, "taker_buy_base": 123707.66, "taker_buy_quote": 92595.21766 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.744, "high": 0.751, "low": 0.735, "close": 0.746, "volume": 364995.5, "close_time": 1766721599999, "quote_volume": 271345.60196, "trades": 2056, "taker_buy_base": 182355.33, "taker_buy_quote": 135576.34782 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.746, "high": 0.761, "low": 0.733, "close": 0.738, "volume": 297435.54, "close_time": 1766725199999, "quote_volume": 222268.89611, "trades": 1818, "taker_buy_base": 157692.19, "taker_buy_quote": 117942.97411 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.737, "high": 0.742, "low": 0.726, "close": 0.727, "volume": 187808.76, "close_time": 1766728799999, "quote_volume": 137970.88963, "trades": 1369, "taker_buy_base": 85209.33, "taker_buy_quote": 62545.87747 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.728, "high": 0.731, "low": 0.713, "close": 0.716, "volume": 207644.02, "close_time": 1766732399999, "quote_volume": 149771.3418, "trades": 1166, "taker_buy_base": 90942.38, "taker_buy_quote": 65593.49052 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.717, "high": 0.724, "low": 0.715, "close": 0.717, "volume": 157505.34, "close_time": 1766735999999, "quote_volume": 113202.93317, "trades": 859, "taker_buy_base": 77719.69, "taker_buy_quote": 55882.26002 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.717, "high": 0.724, "low": 0.708, "close": 0.708, "volume": 239781.09, "close_time": 1766739599999, "quote_volume": 171559.00141, "trades": 1317, "taker_buy_base": 102935.96, "taker_buy_quote": 73629.56418 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.709, "high": 0.714, "low": 0.708, "close": 0.712, "volume": 86845.34, "close_time": 1766743199999, "quote_volume": 61848.0626, "trades": 481, "taker_buy_base": 56370.42, "taker_buy_quote": 40157.63231 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.713, "high": 0.721, "low": 0.712, "close": 0.721, "volume": 118829.4, "close_time": 1766746799999, "quote_volume": 85045.94708, "trades": 751, "taker_buy_base": 57635.12, "taker_buy_quote": 41260.96201 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.721, "high": 0.723, "low": 0.717, "close": 0.718, "volume": 125516.08, "close_time": 1766750399999, "quote_volume": 90292.84301, "trades": 620, "taker_buy_base": 79462.73, "taker_buy_quote": 57166.29833 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.717, "high": 0.717, "low": 0.712, "close": 0.715, "volume": 82356.61, "close_time": 1766753999999, "quote_volume": 58810.87694, "trades": 510, "taker_buy_base": 33729.65, "taker_buy_quote": 24095.75994 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.715, "high": 0.719, "low": 0.712, "close": 0.715, "volume": 74926.14, "close_time": 1766757599999, "quote_volume": 53522.57307, "trades": 540, "taker_buy_base": 36923.39, "taker_buy_quote": 26374.07202 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.714, "high": 0.72, "low": 0.714, "close": 0.714, "volume": 149792.56, "close_time": 1766761199999, "quote_volume": 107364.33255, "trades": 850, "taker_buy_base": 75220.13, "taker_buy_quote": 53901.12827 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.714, "high": 0.715, "low": 0.705, "close": 0.708, "volume": 205323.7, "close_time": 1766764799999, "quote_volume": 145711.50607, "trades": 1255, "taker_buy_base": 104132.79, "taker_buy_quote": 73933.91237 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.708, "high": 0.721, "low": 0.707, "close": 0.716, "volume": 168061.36, "close_time": 1766768399999, "quote_volume": 119760.85208, "trades": 1125, "taker_buy_base": 87253.62, "taker_buy_quote": 62252.57107 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.716, "high": 0.723, "low": 0.714, "close": 0.719, "volume": 62566.02, "close_time": 1766771999999, "quote_volume": 44956.86812, "trades": 427, "taker_buy_base": 32905.33, "taker_buy_quote": 23650.47076 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.719, "high": 0.725, "low": 0.718, "close": 0.721, "volume": 61859.4, "close_time": 1766775599999, "quote_volume": 44668.50063, "trades": 395, "taker_buy_base": 32193.74, "taker_buy_quote": 23240.70082 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.721, "high": 0.729, "low": 0.721, "close": 0.723, "volume": 48342.55, "close_time": 1766779199999, "quote_volume": 35061.68792, "trades": 277, "taker_buy_base": 29298.83, "taker_buy_quote": 21257.75714 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.723, "high": 0.731, "low": 0.721, "close": 0.724, "volume": 53133.32, "close_time": 1766782799999, "quote_volume": 38525.41331, "trades": 401, "taker_buy_base": 27619.4, "taker_buy_quote": 20049.90182 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.724, "high": 0.725, "low": 0.716, "close": 0.718, "volume": 73609.5, "close_time": 1766786399999, "quote_volume": 52947.9756, "trades": 610, "taker_buy_base": 36948.96, "taker_buy_quote": 26573.04155 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.718, "high": 0.719, "low": 0.714, "close": 0.719, "volume": 39981.4, "close_time": 1766789999999, "quote_volume": 28638.45226, "trades": 277, "taker_buy_base": 16909.15, "taker_buy_quote": 12121.82352 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.719, "high": 0.726, "low": 0.717, "close": 0.723, "volume": 123076.81, "close_time": 1766793599999, "quote_volume": 88963.26835, "trades": 556, "taker_buy_base": 36935.74, "taker_buy_quote": 26726.09258 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.723, "high": 0.723, "low": 0.703, "close": 0.708, "volume": 293096.31, "close_time": 1766797199999, "quote_volume": 208136.13128, "trades": 1449, "taker_buy_base": 119105.73, "taker_buy_quote": 84580.43091 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.709, "high": 0.711, "low": 0.697, "close": 0.698, "volume": 122374.28, "close_time": 1766800799999, "quote_volume": 85825.87655, "trades": 704, "taker_buy_base": 60018.52, "taker_buy_quote": 42119.08046 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.698, "high": 0.698, "low": 0.691, "close": 0.697, "volume": 144764.97, "close_time": 1766804399999, "quote_volume": 100578.53681, "trades": 654, "taker_buy_base": 58800.22, "taker_buy_quote": 40879.17284 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.696, "high": 0.699, "low": 0.695, "close": 0.696, "volume": 51646.01, "close_time": 1766807999999, "quote_volume": 35958.61177, "trades": 406, "taker_buy_base": 23778.25, "taker_buy_quote": 16563.04615 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.695, "high": 0.709, "low": 0.687, "close": 0.704, "volume": 296715.08, "close_time": 1766811599999, "quote_volume": 206603.33596, "trades": 1914, "taker_buy_base": 133488.53, "taker_buy_quote": 93064.79875 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.704, "high": 0.704, "low": 0.694, "close": 0.697, "volume": 106351.58, "close_time": 1766815199999, "quote_volume": 74237.81627, "trades": 529, "taker_buy_base": 37170.61, "taker_buy_quote": 25975.00643 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.697, "high": 0.703, "low": 0.697, "close": 0.702, "volume": 41414.57, "close_time": 1766818799999, "quote_volume": 29005.76996, "trades": 267, "taker_buy_base": 25098.66, "taker_buy_quote": 17573.21306 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.702, "high": 0.705, "low": 0.699, "close": 0.702, "volume": 112047.81, "close_time": 1766822399999, "quote_volume": 78667.53071, "trades": 566, "taker_buy_base": 60235.12, "taker_buy_quote": 42302.80637 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.702, "high": 0.705, "low": 0.701, "close": 0.703, "volume": 49520.89, "close_time": 1766825999999, "quote_volume": 34815.61655, "trades": 376, "taker_buy_base": 14639.58, "taker_buy_quote": 10295.65414 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.703, "high": 0.708, "low": 0.699, "close": 0.707, "volume": 75740.22, "close_time": 1766829599999, "quote_volume": 53247.38434, "trades": 483, "taker_buy_base": 35713.07, "taker_buy_quote": 25121.58457 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.707, "high": 0.707, "low": 0.691, "close": 0.694, "volume": 128865.46, "close_time": 1766833199999, "quote_volume": 89844.14299, "trades": 563, "taker_buy_base": 43585.08, "taker_buy_quote": 30438.64694 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.694, "high": 0.696, "low": 0.685, "close": 0.686, "volume": 153185.2, "close_time": 1766836799999, "quote_volume": 105454.38138, "trades": 843, "taker_buy_base": 76092.52, "taker_buy_quote": 52323.5671 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.687, "high": 0.691, "low": 0.686, "close": 0.689, "volume": 32018.39, "close_time": 1766840399999, "quote_volume": 22035.78784, "trades": 223, "taker_buy_base": 17898.19, "taker_buy_quote": 12323.42989 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.689, "high": 0.691, "low": 0.686, "close": 0.688, "volume": 25617.44, "close_time": 1766843999999, "quote_volume": 17630.73833, "trades": 275, "taker_buy_base": 10064.58, "taker_buy_quote": 6925.98633 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.688, "high": 0.693, "low": 0.687, "close": 0.689, "volume": 46332.46, "close_time": 1766847599999, "quote_volume": 31977.35619, "trades": 398, "taker_buy_base": 25144.81, "taker_buy_quote": 17355.35304 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.689, "high": 0.692, "low": 0.688, "close": 0.691, "volume": 27349.03, "close_time": 1766851199999, "quote_volume": 18886.74642, "trades": 346, "taker_buy_base": 16335.58, "taker_buy_quote": 11282.69656 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.692, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 28546.48, "close_time": 1766854799999, "quote_volume": 19730.99513, "trades": 276, "taker_buy_base": 14174.82, "taker_buy_quote": 9797.05466 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.692, "high": 0.702, "low": 0.692, "close": 0.697, "volume": 93884.01, "close_time": 1766858399999, "quote_volume": 65493.17489, "trades": 503, "taker_buy_base": 62052.16, "taker_buy_quote": 43307.01519 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.697, "high": 0.698, "low": 0.692, "close": 0.694, "volume": 55010.36, "close_time": 1766861999999, "quote_volume": 38197.71577, "trades": 225, "taker_buy_base": 22057.09, "taker_buy_quote": 15316.83105 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.693, "high": 0.695, "low": 0.692, "close": 0.695, "volume": 13767.81, "close_time": 1766865599999, "quote_volume": 9557.86533, "trades": 126, "taker_buy_base": 7437.95, "taker_buy_quote": 5164.06164 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.695, "volume": 14352.26, "close_time": 1766869199999, "quote_volume": 9978.67936, "trades": 115, "taker_buy_base": 6346.75, "taker_buy_quote": 4413.95614 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.695, "high": 0.698, "low": 0.694, "close": 0.696, "volume": 40129.52, "close_time": 1766872799999, "quote_volume": 27933.61394, "trades": 204, "taker_buy_base": 18585.06, "taker_buy_quote": 12943.3806 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.696, "high": 0.697, "low": 0.689, "close": 0.692, "volume": 45206.41, "close_time": 1766876399999, "quote_volume": 31288.61192, "trades": 261, "taker_buy_base": 18181.39, "taker_buy_quote": 12578.55583 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.692, "high": 0.697, "low": 0.691, "close": 0.696, "volume": 40395.64, "close_time": 1766879999999, "quote_volume": 28020.85675, "trades": 217, "taker_buy_base": 23292.27, "taker_buy_quote": 16154.55227 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.695, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 49214.12, "close_time": 1766883599999, "quote_volume": 34200.46213, "trades": 324, "taker_buy_base": 26251.59, "taker_buy_quote": 18242.60344 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.695, "high": 0.696, "low": 0.692, "close": 0.692, "volume": 30867.8, "close_time": 1766887199999, "quote_volume": 21407.17448, "trades": 157, "taker_buy_base": 16860.62, "taker_buy_quote": 11694.06041 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.692, "high": 0.695, "low": 0.69, "close": 0.691, "volume": 36851.58, "close_time": 1766890799999, "quote_volume": 25531.45356, "trades": 356, "taker_buy_base": 22569.95, "taker_buy_quote": 15637.22036 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.691, "high": 0.691, "low": 0.686, "close": 0.689, "volume": 52472.79, "close_time": 1766894399999, "quote_volume": 36118.73094, "trades": 500, "taker_buy_base": 33842.42, "taker_buy_quote": 23300.79832 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.689, "high": 0.69, "low": 0.686, "close": 0.686, "volume": 33849.16, "close_time": 1766897999999, "quote_volume": 23278.90203, "trades": 403, "taker_buy_base": 17668.1, "taker_buy_quote": 12154.29566 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.686, "high": 0.687, "low": 0.679, "close": 0.686, "volume": 55729.07, "close_time": 1766901599999, "quote_volume": 38010.72685, "trades": 372, "taker_buy_base": 22122.64, "taker_buy_quote": 15074.96285 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.685, "high": 0.686, "low": 0.682, "close": 0.685, "volume": 32781.41, "close_time": 1766905199999, "quote_volume": 22440.61233, "trades": 188, "taker_buy_base": 20298.78, "taker_buy_quote": 13897.41412 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.685, "high": 0.69, "low": 0.685, "close": 0.688, "volume": 51523.45, "close_time": 1766908799999, "quote_volume": 35401.36803, "trades": 348, "taker_buy_base": 15820.89, "taker_buy_quote": 10876.61527 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.687, "high": 0.694, "low": 0.685, "close": 0.692, "volume": 40764.88, "close_time": 1766912399999, "quote_volume": 28087.9284, "trades": 296, "taker_buy_base": 18414.54, "taker_buy_quote": 12680.78568 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.693, "high": 0.712, "low": 0.693, "close": 0.698, "volume": 153534.18, "close_time": 1766915999999, "quote_volume": 107927.32736, "trades": 1270, "taker_buy_base": 79402.21, "taker_buy_quote": 55779.69931 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.699, "high": 0.703, "low": 0.698, "close": 0.701, "volume": 30948.39, "close_time": 1766919599999, "quote_volume": 21671.28893, "trades": 262, "taker_buy_base": 9670.34, "taker_buy_quote": 6772.27662 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.701, "high": 0.701, "low": 0.698, "close": 0.699, "volume": 10057.92, "close_time": 1766923199999, "quote_volume": 7034.99379, "trades": 93, "taker_buy_base": 5764.63, "taker_buy_quote": 4032.37985 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.7, "high": 0.726, "low": 0.699, "close": 0.718, "volume": 265807.13, "close_time": 1766926799999, "quote_volume": 189838.40577, "trades": 1670, "taker_buy_base": 151286.38, "taker_buy_quote": 107912.18818 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.717, "high": 0.732, "low": 0.715, "close": 0.716, "volume": 246761.58, "close_time": 1766930399999, "quote_volume": 178483.27516, "trades": 1660, "taker_buy_base": 124244.21, "taker_buy_quote": 89722.39801 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.716, "high": 0.719, "low": 0.708, "close": 0.717, "volume": 82882.05, "close_time": 1766933999999, "quote_volume": 59099.27766, "trades": 619, "taker_buy_base": 45504.36, "taker_buy_quote": 32461.30853 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.717, "high": 0.731, "low": 0.717, "close": 0.722, "volume": 98305.19, "close_time": 1766937599999, "quote_volume": 71146.89736, "trades": 755, "taker_buy_base": 41393.12, "taker_buy_quote": 29947.10093 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.722, "high": 0.748, "low": 0.719, "close": 0.744, "volume": 184919.46, "close_time": 1766941199999, "quote_volume": 135858.18171, "trades": 1144, "taker_buy_base": 108325.98, "taker_buy_quote": 79557.7175 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.744, "high": 0.75, "low": 0.735, "close": 0.746, "volume": 260490.11, "close_time": 1766944799999, "quote_volume": 193850.01273, "trades": 1562, "taker_buy_base": 141412.23, "taker_buy_quote": 105323.22465 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.745, "high": 0.745, "low": 0.727, "close": 0.729, "volume": 135720.84, "close_time": 1766948399999, "quote_volume": 99431.74013, "trades": 948, "taker_buy_base": 59054.93, "taker_buy_quote": 43261.14676 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.728, "high": 0.739, "low": 0.727, "close": 0.728, "volume": 145876.92, "close_time": 1766951999999, "quote_volume": 106931.28791, "trades": 875, "taker_buy_base": 76061.12, "taker_buy_quote": 55809.01277 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.728, "high": 0.744, "low": 0.724, "close": 0.728, "volume": 188230.9, "close_time": 1766955599999, "quote_volume": 138124.82614, "trades": 1078, "taker_buy_base": 111698.24, "taker_buy_quote": 81978.42509 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.728, "high": 0.728, "low": 0.71, "close": 0.716, "volume": 157945.79, "close_time": 1766959199999, "quote_volume": 113233.82816, "trades": 1194, "taker_buy_base": 64885.38, "taker_buy_quote": 46481.82507 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.716, "high": 0.719, "low": 0.712, "close": 0.715, "volume": 60028.29, "close_time": 1766962799999, "quote_volume": 42899.92673, "trades": 498, "taker_buy_base": 25526.78, "taker_buy_quote": 18247.85989 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.716, "high": 0.727, "low": 0.714, "close": 0.72, "volume": 139070.65, "close_time": 1766966399999, "quote_volume": 100287.74232, "trades": 1132, "taker_buy_base": 72138.72, "taker_buy_quote": 52018.70611 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.72, "high": 0.741, "low": 0.713, "close": 0.722, "volume": 206584.25, "close_time": 1766969999999, "quote_volume": 149975.96518, "trades": 1381, "taker_buy_base": 111148.53, "taker_buy_quote": 80625.73334 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.723, "high": 0.743, "low": 0.715, "close": 0.741, "volume": 182737.73, "close_time": 1766973599999, "quote_volume": 133821.55117, "trades": 1330, "taker_buy_base": 87550.82, "taker_buy_quote": 64086.20414 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.741, "high": 0.75, "low": 0.738, "close": 0.749, "volume": 214970.78, "close_time": 1766977199999, "quote_volume": 159888.82329, "trades": 1332, "taker_buy_base": 92285.48, "taker_buy_quote": 68639.78286 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.75, "high": 0.777, "low": 0.749, "close": 0.774, "volume": 356806.05, "close_time": 1766980799999, "quote_volume": 272033.68705, "trades": 1887, "taker_buy_base": 165668.89, "taker_buy_quote": 126330.65915 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.774, "high": 0.782, "low": 0.762, "close": 0.774, "volume": 377669.61, "close_time": 1766984399999, "quote_volume": 292534.90324, "trades": 2352, "taker_buy_base": 174356.14, "taker_buy_quote": 135129.36095 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.773, "high": 0.788, "low": 0.767, "close": 0.787, "volume": 256990.18, "close_time": 1766987999999, "quote_volume": 200204.94378, "trades": 1624, "taker_buy_base": 130344.5, "taker_buy_quote": 101543.84084 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.786, "high": 0.837, "low": 0.776, "close": 0.787, "volume": 1502889.06, "close_time": 1766991599999, "quote_volume": 1215049.21954, "trades": 9336, "taker_buy_base": 712451.31, "taker_buy_quote": 576639.85453 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.787, "high": 0.788, "low": 0.744, "close": 0.76, "volume": 718291.74, "close_time": 1766995199999, "quote_volume": 547256.63432, "trades": 3818, "taker_buy_base": 330383.98, "taker_buy_quote": 251995.273 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.76, "high": 0.771, "low": 0.756, "close": 0.759, "volume": 244826.45, "close_time": 1766998799999, "quote_volume": 186684.40445, "trades": 1531, "taker_buy_base": 118995.3, "taker_buy_quote": 90802.15441 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.759, "high": 0.769, "low": 0.749, "close": 0.753, "volume": 231781.01, "close_time": 1767002399999, "quote_volume": 175444.52955, "trades": 1286, "taker_buy_base": 128515.43, "taker_buy_quote": 97267.88393 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.754, "high": 0.76, "low": 0.745, "close": 0.75, "volume": 165978.56, "close_time": 1767005999999, "quote_volume": 124980.18426, "trades": 1029, "taker_buy_base": 73449.95, "taker_buy_quote": 55295.76342 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.751, "high": 0.753, "low": 0.742, "close": 0.75, "volume": 126097.25, "close_time": 1767009599999, "quote_volume": 94402.94202, "trades": 863, "taker_buy_base": 58586.8, "taker_buy_quote": 43894.9303 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.749, "high": 0.762, "low": 0.743, "close": 0.757, "volume": 296429.29, "close_time": 1767013199999, "quote_volume": 223661.13927, "trades": 1929, "taker_buy_base": 134917.33, "taker_buy_quote": 101780.12011 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.757, "high": 0.792, "low": 0.754, "close": 0.779, "volume": 502532.2, "close_time": 1767016799999, "quote_volume": 390903.03088, "trades": 2959, "taker_buy_base": 290352.83, "taker_buy_quote": 225983.5331 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.78, "high": 0.783, "low": 0.746, "close": 0.761, "volume": 480113.87, "close_time": 1767020399999, "quote_volume": 366019.40341, "trades": 2799, "taker_buy_base": 205080.39, "taker_buy_quote": 156220.60885 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.762, "high": 0.776, "low": 0.761, "close": 0.764, "volume": 288941.59, "close_time": 1767023999999, "quote_volume": 221642.77564, "trades": 1796, "taker_buy_base": 156734.36, "taker_buy_quote": 120254.16871 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.763, "high": 0.775, "low": 0.757, "close": 0.762, "volume": 226248.43, "close_time": 1767027599999, "quote_volume": 172883.67027, "trades": 1357, "taker_buy_base": 123914.1, "taker_buy_quote": 94742.14429 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.762, "high": 0.765, "low": 0.747, "close": 0.751, "volume": 134275.92, "close_time": 1767031199999, "quote_volume": 101558.46189, "trades": 725, "taker_buy_base": 49780.59, "taker_buy_quote": 37552.40456 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.752, "high": 0.757, "low": 0.751, "close": 0.753, "volume": 68217.81, "close_time": 1767034799999, "quote_volume": 51432.74142, "trades": 584, "taker_buy_base": 26943.99, "taker_buy_quote": 20304.66223 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.752, "high": 0.764, "low": 0.749, "close": 0.755, "volume": 71363.17, "close_time": 1767038399999, "quote_volume": 53962.13999, "trades": 535, "taker_buy_base": 30007.53, "taker_buy_quote": 22699.18738 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.754, "high": 0.757, "low": 0.752, "close": 0.754, "volume": 60764.05, "close_time": 1767041999999, "quote_volume": 45788.23774, "trades": 409, "taker_buy_base": 30095.64, "taker_buy_quote": 22675.47935 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.754, "high": 0.762, "low": 0.754, "close": 0.755, "volume": 69827.57, "close_time": 1767045599999, "quote_volume": 52872.29087, "trades": 631, "taker_buy_base": 29074.15, "taker_buy_quote": 21990.99142 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.755, "high": 0.765, "low": 0.752, "close": 0.764, "volume": 70070.45, "close_time": 1767049199999, "quote_volume": 53050.4674, "trades": 529, "taker_buy_base": 38728.51, "taker_buy_quote": 29326.7797 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.764, "high": 0.769, "low": 0.759, "close": 0.761, "volume": 117859.45, "close_time": 1767052799999, "quote_volume": 89994.48431, "trades": 813, "taker_buy_base": 58905.1, "taker_buy_quote": 44954.37512 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.76, "high": 0.761, "low": 0.734, "close": 0.736, "volume": 276684.57, "close_time": 1767056399999, "quote_volume": 206301.55483, "trades": 1644, "taker_buy_base": 116391.65, "taker_buy_quote": 86806.77004 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.735, "high": 0.753, "low": 0.735, "close": 0.737, "volume": 174086.03, "close_time": 1767059999999, "quote_volume": 129181.39837, "trades": 1324, "taker_buy_base": 76844.1, "taker_buy_quote": 57004.5061 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.737, "high": 0.739, "low": 0.731, "close": 0.737, "volume": 100451.43, "close_time": 1767063599999, "quote_volume": 73757.4498, "trades": 771, "taker_buy_base": 43054.2, "taker_buy_quote": 31606.89936 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.736, "high": 0.746, "low": 0.733, "close": 0.744, "volume": 152930.81, "close_time": 1767067199999, "quote_volume": 113016.30462, "trades": 891, "taker_buy_base": 67573.51, "taker_buy_quote": 49947.45433 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.744, "high": 0.77, "low": 0.744, "close": 0.77, "volume": 177830.19, "close_time": 1767070799999, "quote_volume": 134128.70264, "trades": 1472, "taker_buy_base": 92613.22, "taker_buy_quote": 69740.57341 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.769, "high": 0.793, "low": 0.761, "close": 0.769, "volume": 499038.85, "close_time": 1767074399999, "quote_volume": 386473.59232, "trades": 3344, "taker_buy_base": 255312.95, "taker_buy_quote": 197856.73625 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.768, "high": 0.771, "low": 0.752, "close": 0.755, "volume": 129340.98, "close_time": 1767077999999, "quote_volume": 98217.82162, "trades": 982, "taker_buy_base": 63186.86, "taker_buy_quote": 47953.8857 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.754, "high": 0.79, "low": 0.754, "close": 0.77, "volume": 308626.64, "close_time": 1767081599999, "quote_volume": 240379.56874, "trades": 1924, "taker_buy_base": 145712.5, "taker_buy_quote": 113499.94786 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.77, "high": 0.773, "low": 0.748, "close": 0.752, "volume": 226622.17, "close_time": 1767085199999, "quote_volume": 171963.10033, "trades": 1452, "taker_buy_base": 115276.86, "taker_buy_quote": 87580.44456 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.752, "high": 0.752, "low": 0.741, "close": 0.742, "volume": 133960.84, "close_time": 1767088799999, "quote_volume": 99966.39979, "trades": 959, "taker_buy_base": 66943.37, "taker_buy_quote": 49962.71952 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.741, "high": 0.741, "low": 0.726, "close": 0.726, "volume": 130047.97, "close_time": 1767092399999, "quote_volume": 95396.84388, "trades": 1066, "taker_buy_base": 59207.34, "taker_buy_quote": 43448.20568 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.727, "high": 0.735, "low": 0.723, "close": 0.728, "volume": 160672.26, "close_time": 1767095999999, "quote_volume": 117289.34936, "trades": 1101, "taker_buy_base": 85115.96, "taker_buy_quote": 62187.29771 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.727, "high": 0.731, "low": 0.713, "close": 0.72, "volume": 244040.59, "close_time": 1767099599999, "quote_volume": 176237.63681, "trades": 1436, "taker_buy_base": 103324.15, "taker_buy_quote": 74596.37214 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.72, "high": 0.723, "low": 0.715, "close": 0.718, "volume": 84204.79, "close_time": 1767103199999, "quote_volume": 60479.08542, "trades": 601, "taker_buy_base": 40298.66, "taker_buy_quote": 28946.66315 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.718, "high": 0.725, "low": 0.713, "close": 0.722, "volume": 172236.41, "close_time": 1767106799999, "quote_volume": 123806.22762, "trades": 1073, "taker_buy_base": 74735.97, "taker_buy_quote": 53738.9071 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.723, "high": 0.728, "low": 0.718, "close": 0.719, "volume": 149110.9, "close_time": 1767110399999, "quote_volume": 107715.59838, "trades": 959, "taker_buy_base": 72298.4, "taker_buy_quote": 52220.05169 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.719, "high": 0.726, "low": 0.716, "close": 0.718, "volume": 127160.1, "close_time": 1767113999999, "quote_volume": 91611.60751, "trades": 790, "taker_buy_base": 72458.12, "taker_buy_quote": 52203.27903 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.719, "high": 0.721, "low": 0.71, "close": 0.714, "volume": 111877.18, "close_time": 1767117599999, "quote_volume": 80030.25496, "trades": 811, "taker_buy_base": 44771.59, "taker_buy_quote": 32051.48957 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.713, "high": 0.721, "low": 0.711, "close": 0.712, "volume": 126198.12, "close_time": 1767121199999, "quote_volume": 90382.53771, "trades": 1821, "taker_buy_base": 82431.01, "taker_buy_quote": 59078.3307 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.712, "high": 0.713, "low": 0.706, "close": 0.707, "volume": 88550.61, "close_time": 1767124799999, "quote_volume": 62748.32483, "trades": 731, "taker_buy_base": 45551.35, "taker_buy_quote": 32294.39058 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.706, "high": 0.707, "low": 0.7, "close": 0.701, "volume": 190950.83, "close_time": 1767128399999, "quote_volume": 134288.00657, "trades": 1785, "taker_buy_base": 81231.02, "taker_buy_quote": 57158.18431 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.701, "high": 0.71, "low": 0.701, "close": 0.705, "volume": 184838.24, "close_time": 1767131999999, "quote_volume": 130522.56583, "trades": 2109, "taker_buy_base": 67784.93, "taker_buy_quote": 47864.70054 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.705, "high": 0.708, "low": 0.702, "close": 0.703, "volume": 157713.65, "close_time": 1767135599999, "quote_volume": 111116.34566, "trades": 1602, "taker_buy_base": 82204.43, "taker_buy_quote": 57922.2497 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.703, "high": 0.706, "low": 0.694, "close": 0.696, "volume": 368148.61, "close_time": 1767139199999, "quote_volume": 257454.36854, "trades": 3833, "taker_buy_base": 189579.16, "taker_buy_quote": 132593.01854 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.696, "high": 0.699, "low": 0.681, "close": 0.683, "volume": 291104.77, "close_time": 1767142799999, "quote_volume": 200002.33164, "trades": 2525, "taker_buy_base": 141388.91, "taker_buy_quote": 97020.03324 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.683, "high": 0.687, "low": 0.672, "close": 0.674, "volume": 248720.04, "close_time": 1767146399999, "quote_volume": 168760.62602, "trades": 1791, "taker_buy_base": 138812.99, "taker_buy_quote": 94214.10254 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.675, "high": 0.68, "low": 0.673, "close": 0.676, "volume": 85553.35, "close_time": 1767149999999, "quote_volume": 57842.52657, "trades": 566, "taker_buy_base": 37316.16, "taker_buy_quote": 25249.57842 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.675, "high": 0.678, "low": 0.664, "close": 0.671, "volume": 429384.35, "close_time": 1767153599999, "quote_volume": 288281.68128, "trades": 3115, "taker_buy_base": 205241.79, "taker_buy_quote": 137723.98307 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.671, "high": 0.677, "low": 0.663, "close": 0.666, "volume": 264436.89, "close_time": 1767157199999, "quote_volume": 176732.36223, "trades": 1629, "taker_buy_base": 122756.05, "taker_buy_quote": 82154.05975 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.665, "high": 0.672, "low": 0.665, "close": 0.67, "volume": 276656.63, "close_time": 1767160799999, "quote_volume": 184566.53603, "trades": 2027, "taker_buy_base": 154813.19, "taker_buy_quote": 103320.15447 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.67, "high": 0.68, "low": 0.663, "close": 0.67, "volume": 363095.01, "close_time": 1767164399999, "quote_volume": 242997.40104, "trades": 1766, "taker_buy_base": 240593.87, "taker_buy_quote": 161107.58461 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.669, "high": 0.678, "low": 0.663, "close": 0.676, "volume": 282516.53, "close_time": 1767167999999, "quote_volume": 189356.30784, "trades": 1288, "taker_buy_base": 140067.6, "taker_buy_quote": 93977.05025 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.675, "high": 0.675, "low": 0.664, "close": 0.667, "volume": 226552.68, "close_time": 1767171599999, "quote_volume": 151772.10311, "trades": 1020, "taker_buy_base": 88714.56, "taker_buy_quote": 59420.54458 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.668, "high": 0.668, "low": 0.66, "close": 0.667, "volume": 120250.69, "close_time": 1767175199999, "quote_volume": 79775.0036, "trades": 604, "taker_buy_base": 66289.56, "taker_buy_quote": 43986.05442 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.667, "high": 0.671, "low": 0.665, "close": 0.669, "volume": 71192.34, "close_time": 1767178799999, "quote_volume": 47543.39257, "trades": 495, "taker_buy_base": 27841.44, "taker_buy_quote": 18602.43102 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.669, "high": 0.674, "low": 0.669, "close": 0.672, "volume": 101603.12, "close_time": 1767182399999, "quote_volume": 68225.84426, "trades": 459, "taker_buy_base": 42905.73, "taker_buy_quote": 28802.54577 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.671, "high": 0.672, "low": 0.657, "close": 0.659, "volume": 310326.46, "close_time": 1767185999999, "quote_volume": 205926.0314, "trades": 805, "taker_buy_base": 82000.08, "taker_buy_quote": 54469.97771 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.66, "high": 0.663, "low": 0.656, "close": 0.657, "volume": 151772.51, "close_time": 1767189599999, "quote_volume": 99898.78194, "trades": 594, "taker_buy_base": 84843.83, "taker_buy_quote": 55865.37403 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.657, "high": 0.663, "low": 0.655, "close": 0.657, "volume": 77944.7, "close_time": 1767193199999, "quote_volume": 51244.55955, "trades": 528, "taker_buy_base": 36381.93, "taker_buy_quote": 23921.83898 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.656, "high": 0.658, "low": 0.65, "close": 0.655, "volume": 98395.16, "close_time": 1767196799999, "quote_volume": 64350.27695, "trades": 452, "taker_buy_base": 40475.65, "taker_buy_quote": 26498.11109 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.654, "high": 0.655, "low": 0.647, "close": 0.651, "volume": 71382.74, "close_time": 1767200399999, "quote_volume": 46511.97784, "trades": 450, "taker_buy_base": 32422.27, "taker_buy_quote": 21149.18669 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.65, "high": 0.65, "low": 0.641, "close": 0.642, "volume": 69938.32, "close_time": 1767203999999, "quote_volume": 45164.49842, "trades": 395, "taker_buy_base": 37105.31, "taker_buy_quote": 23966.70056 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.642, "high": 0.652, "low": 0.642, "close": 0.647, "volume": 124794.82, "close_time": 1767207599999, "quote_volume": 80777.09306, "trades": 517, "taker_buy_base": 79976.92, "taker_buy_quote": 51726.60807 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.648, "high": 0.656, "low": 0.647, "close": 0.654, "volume": 39399.9, "close_time": 1767211199999, "quote_volume": 25684.5766, "trades": 291, "taker_buy_base": 21019.5, "taker_buy_quote": 13703.41726 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.653, "high": 0.658, "low": 0.649, "close": 0.654, "volume": 158064.71, "close_time": 1767214799999, "quote_volume": 103033.15408, "trades": 655, "taker_buy_base": 67657.99, "taker_buy_quote": 44172.42938 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.653, "high": 0.653, "low": 0.65, "close": 0.651, "volume": 36328.35, "close_time": 1767218399999, "quote_volume": 23666.41611, "trades": 168, "taker_buy_base": 10474.07, "taker_buy_quote": 6827.01113 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.651, "high": 0.655, "low": 0.65, "close": 0.653, "volume": 25675.18, "close_time": 1767221999999, "quote_volume": 16750.58546, "trades": 193, "taker_buy_base": 13651.01, "taker_buy_quote": 8903.70949 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.653, "high": 0.66, "low": 0.653, "close": 0.657, "volume": 103513.05, "close_time": 1767225599999, "quote_volume": 68070.42424, "trades": 365, "taker_buy_base": 47736.56, "taker_buy_quote": 31383.81815 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.656, "high": 0.658, "low": 0.651, "close": 0.652, "volume": 88303.32, "close_time": 1767229199999, "quote_volume": 57741.51168, "trades": 429, "taker_buy_base": 46244.0, "taker_buy_quote": 30247.05055 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.651, "high": 0.656, "low": 0.65, "close": 0.652, "volume": 85037.07, "close_time": 1767232799999, "quote_volume": 55400.2159, "trades": 272, "taker_buy_base": 44247.98, "taker_buy_quote": 28840.42909 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.652, "high": 0.675, "low": 0.65, "close": 0.665, "volume": 207832.05, "close_time": 1767236399999, "quote_volume": 138502.88614, "trades": 960, "taker_buy_base": 102679.14, "taker_buy_quote": 68426.61739 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.664, "high": 0.668, "low": 0.658, "close": 0.665, "volume": 86595.47, "close_time": 1767239999999, "quote_volume": 57398.55567, "trades": 530, "taker_buy_base": 55837.53, "taker_buy_quote": 37015.79403 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.665, "high": 0.665, "low": 0.65, "close": 0.65, "volume": 68764.66, "close_time": 1767243599999, "quote_volume": 45054.1102, "trades": 364, "taker_buy_base": 34692.05, "taker_buy_quote": 22741.5606 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.65, "high": 0.656, "low": 0.649, "close": 0.651, "volume": 42688.06, "close_time": 1767247199999, "quote_volume": 27833.08189, "trades": 285, "taker_buy_base": 21661.43, "taker_buy_quote": 14118.09279 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.651, "high": 0.653, "low": 0.65, "close": 0.65, "volume": 31077.17, "close_time": 1767250799999, "quote_volume": 20240.83936, "trades": 222, "taker_buy_base": 12686.06, "taker_buy_quote": 8264.96005 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.65, "high": 0.655, "low": 0.65, "close": 0.652, "volume": 63183.99, "close_time": 1767254399999, "quote_volume": 41241.74204, "trades": 309, "taker_buy_base": 39965.12, "taker_buy_quote": 26099.39801 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.652, "high": 0.655, "low": 0.65, "close": 0.653, "volume": 24455.96, "close_time": 1767257999999, "quote_volume": 15938.47822, "trades": 183, "taker_buy_base": 12331.52, "taker_buy_quote": 8035.11951 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.654, "high": 0.656, "low": 0.648, "close": 0.65, "volume": 88265.6, "close_time": 1767261599999, "quote_volume": 57564.66713, "trades": 303, "taker_buy_base": 30254.43, "taker_buy_quote": 19719.30848 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.65, "high": 0.654, "low": 0.649, "close": 0.654, "volume": 51589.5, "close_time": 1767265199999, "quote_volume": 33624.76224, "trades": 183, "taker_buy_base": 39964.94, "taker_buy_quote": 26049.52567 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.654, "high": 0.655, "low": 0.652, "close": 0.654, "volume": 35964.11, "close_time": 1767268799999, "quote_volume": 23518.60235, "trades": 203, "taker_buy_base": 19481.15, "taker_buy_quote": 12743.75657 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.654, "high": 0.656, "low": 0.651, "close": 0.655, "volume": 77397.08, "close_time": 1767272399999, "quote_volume": 50567.20198, "trades": 361, "taker_buy_base": 46580.31, "taker_buy_quote": 30445.11864 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.656, "high": 0.664, "low": 0.654, "close": 0.658, "volume": 72711.35, "close_time": 1767275999999, "quote_volume": 47945.00393, "trades": 350, "taker_buy_base": 35316.65, "taker_buy_quote": 23298.03854 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.657, "high": 0.659, "low": 0.656, "close": 0.657, "volume": 27177.28, "close_time": 1767279599999, "quote_volume": 17869.22257, "trades": 156, "taker_buy_base": 6874.35, "taker_buy_quote": 4522.79915 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.658, "high": 0.666, "low": 0.658, "close": 0.665, "volume": 104201.35, "close_time": 1767283199999, "quote_volume": 68954.69138, "trades": 416, "taker_buy_base": 55952.12, "taker_buy_quote": 37049.37992 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.664, "high": 0.665, "low": 0.661, "close": 0.662, "volume": 48726.96, "close_time": 1767286799999, "quote_volume": 32289.54829, "trades": 230, "taker_buy_base": 23640.76, "taker_buy_quote": 15661.54883 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.663, "high": 0.665, "low": 0.662, "close": 0.664, "volume": 25281.25, "close_time": 1767290399999, "quote_volume": 16771.18304, "trades": 167, "taker_buy_base": 15800.72, "taker_buy_quote": 10484.3456 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.663, "high": 0.664, "low": 0.661, "close": 0.662, "volume": 14409.57, "close_time": 1767293999999, "quote_volume": 9545.13557, "trades": 106, "taker_buy_base": 6207.58, "taker_buy_quote": 4112.69165 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.663, "high": 0.668, "low": 0.663, "close": 0.668, "volume": 36315.9, "close_time": 1767297599999, "quote_volume": 24157.59155, "trades": 232, "taker_buy_base": 19286.69, "taker_buy_quote": 12837.11022 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.667, "high": 0.667, "low": 0.663, "close": 0.664, "volume": 30394.98, "close_time": 1767301199999, "quote_volume": 20228.20117, "trades": 158, "taker_buy_base": 14504.65, "taker_buy_quote": 9655.03988 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.664, "high": 0.668, "low": 0.663, "close": 0.665, "volume": 46828.09, "close_time": 1767304799999, "quote_volume": 31145.29855, "trades": 227, "taker_buy_base": 18160.76, "taker_buy_quote": 12086.77537 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.665, "high": 0.665, "low": 0.659, "close": 0.663, "volume": 45749.97, "close_time": 1767308399999, "quote_volume": 30290.73188, "trades": 279, "taker_buy_base": 20726.26, "taker_buy_quote": 13727.42083 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.664, "volume": 64444.06, "close_time": 1767311999999, "quote_volume": 42795.09246, "trades": 306, "taker_buy_base": 49149.25, "taker_buy_quote": 32644.9754 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.665, "high": 0.672, "low": 0.663, "close": 0.666, "volume": 90555.68, "close_time": 1767315599999, "quote_volume": 60438.4886, "trades": 393, "taker_buy_base": 56370.44, "taker_buy_quote": 37577.91052 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.667, "high": 0.668, "low": 0.662, "close": 0.663, "volume": 28958.46, "close_time": 1767319199999, "quote_volume": 19245.82821, "trades": 226, "taker_buy_base": 15287.82, "taker_buy_quote": 10167.04644 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.664, "high": 0.665, "low": 0.659, "close": 0.659, "volume": 26271.21, "close_time": 1767322799999, "quote_volume": 17381.62931, "trades": 197, "taker_buy_base": 11557.82, "taker_buy_quote": 7648.79675 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.659, "high": 0.665, "low": 0.658, "close": 0.664, "volume": 35171.92, "close_time": 1767326399999, "quote_volume": 23326.02955, "trades": 199, "taker_buy_base": 13636.46, "taker_buy_quote": 9041.41488 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.665, "high": 0.665, "low": 0.66, "close": 0.663, "volume": 15872.92, "close_time": 1767329999999, "quote_volume": 10515.51303, "trades": 113, "taker_buy_base": 7857.28, "taker_buy_quote": 5205.03257 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.663, "high": 0.669, "low": 0.662, "close": 0.668, "volume": 66129.42, "close_time": 1767333599999, "quote_volume": 43967.38347, "trades": 271, "taker_buy_base": 43796.1, "taker_buy_quote": 29104.82016 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.668, "high": 0.674, "low": 0.665, "close": 0.668, "volume": 87999.49, "close_time": 1767337199999, "quote_volume": 58969.45294, "trades": 388, "taker_buy_base": 39912.25, "taker_buy_quote": 26745.1265 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.668, "high": 0.671, "low": 0.665, "close": 0.669, "volume": 71486.56, "close_time": 1767340799999, "quote_volume": 47709.42513, "trades": 342, "taker_buy_base": 34022.95, "taker_buy_quote": 22707.87048 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.669, "high": 0.672, "low": 0.668, "close": 0.669, "volume": 55500.63, "close_time": 1767344399999, "quote_volume": 37188.31698, "trades": 279, "taker_buy_base": 24459.89, "taker_buy_quote": 16391.95402 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.669, "high": 0.678, "low": 0.666, "close": 0.678, "volume": 117500.12, "close_time": 1767347999999, "quote_volume": 79129.54176, "trades": 579, "taker_buy_base": 70007.93, "taker_buy_quote": 47146.0468 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.677, "high": 0.68, "low": 0.675, "close": 0.676, "volume": 44460.91, "close_time": 1767351599999, "quote_volume": 30108.26802, "trades": 268, "taker_buy_base": 19751.31, "taker_buy_quote": 13382.62834 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.676, "high": 0.677, "low": 0.668, "close": 0.672, "volume": 109375.59, "close_time": 1767355199999, "quote_volume": 73457.64249, "trades": 408, "taker_buy_base": 41721.31, "taker_buy_quote": 28035.90634 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.672, "high": 0.679, "low": 0.67, "close": 0.677, "volume": 103895.08, "close_time": 1767358799999, "quote_volume": 70148.54365, "trades": 395, "taker_buy_base": 62600.2, "taker_buy_quote": 42264.03406 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.677, "high": 0.68, "low": 0.672, "close": 0.674, "volume": 87398.35, "close_time": 1767362399999, "quote_volume": 59087.81267, "trades": 315, "taker_buy_base": 32228.46, "taker_buy_quote": 21835.76836 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.675, "high": 0.681, "low": 0.671, "close": 0.678, "volume": 75369.44, "close_time": 1767365999999, "quote_volume": 50989.15139, "trades": 432, "taker_buy_base": 39831.15, "taker_buy_quote": 26960.75877 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.678, "high": 0.679, "low": 0.672, "close": 0.675, "volume": 77082.91, "close_time": 1767369599999, "quote_volume": 52042.72608, "trades": 466, "taker_buy_base": 34045.21, "taker_buy_quote": 22994.46915 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.676, "high": 0.684, "low": 0.673, "close": 0.681, "volume": 74891.07, "close_time": 1767373199999, "quote_volume": 50829.39923, "trades": 530, "taker_buy_base": 36744.82, "taker_buy_quote": 24944.73003 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.682, "high": 0.689, "low": 0.682, "close": 0.688, "volume": 70125.75, "close_time": 1767376799999, "quote_volume": 48092.4964, "trades": 408, "taker_buy_base": 37178.97, "taker_buy_quote": 25496.88752 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.688, "high": 0.696, "low": 0.683, "close": 0.687, "volume": 198659.2, "close_time": 1767380399999, "quote_volume": 136879.67817, "trades": 770, "taker_buy_base": 98595.74, "taker_buy_quote": 68026.63498 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.688, "high": 0.692, "low": 0.686, "close": 0.691, "volume": 75554.6, "close_time": 1767383999999, "quote_volume": 51996.9353, "trades": 239, "taker_buy_base": 24367.2, "taker_buy_quote": 16794.04506 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.691, "high": 0.693, "low": 0.686, "close": 0.687, "volume": 109708.19, "close_time": 1767387599999, "quote_volume": 75522.59314, "trades": 415, "taker_buy_base": 64882.88, "taker_buy_quote": 44674.57624 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.687, "high": 0.688, "low": 0.685, "close": 0.687, "volume": 62367.14, "close_time": 1767391199999, "quote_volume": 42821.18921, "trades": 223, "taker_buy_base": 29503.14, "taker_buy_quote": 20267.6103 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.688, "high": 0.691, "low": 0.686, "close": 0.689, "volume": 51007.89, "close_time": 1767394799999, "quote_volume": 35123.89383, "trades": 266, "taker_buy_base": 23422.84, "taker_buy_quote": 16138.35131 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.688, "high": 0.698, "low": 0.688, "close": 0.693, "volume": 125602.73, "close_time": 1767398399999, "quote_volume": 87067.41294, "trades": 647, "taker_buy_base": 76598.69, "taker_buy_quote": 53084.37762 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.694, "high": 0.707, "low": 0.692, "close": 0.695, "volume": 185264.02, "close_time": 1767401999999, "quote_volume": 129224.42916, "trades": 766, "taker_buy_base": 93969.48, "taker_buy_quote": 65645.71073 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.695, "high": 0.695, "low": 0.688, "close": 0.693, "volume": 64110.23, "close_time": 1767405599999, "quote_volume": 44290.37209, "trades": 270, "taker_buy_base": 32840.39, "taker_buy_quote": 22690.01399 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.692, "high": 0.694, "low": 0.69, "close": 0.69, "volume": 29932.74, "close_time": 1767409199999, "quote_volume": 20715.79347, "trades": 152, "taker_buy_base": 12192.39, "taker_buy_quote": 8443.52007 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.69, "high": 0.7, "low": 0.689, "close": 0.699, "volume": 88756.17, "close_time": 1767412799999, "quote_volume": 61537.18496, "trades": 382, "taker_buy_base": 47777.6, "taker_buy_quote": 33163.48806 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.698, "high": 0.699, "low": 0.694, "close": 0.695, "volume": 30855.14, "close_time": 1767416399999, "quote_volume": 21475.65756, "trades": 166, "taker_buy_base": 12442.63, "taker_buy_quote": 8660.86911 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.694, "high": 0.694, "low": 0.687, "close": 0.688, "volume": 58312.37, "close_time": 1767419999999, "quote_volume": 40262.1006, "trades": 290, "taker_buy_base": 25511.65, "taker_buy_quote": 17626.02305 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.689, "high": 0.692, "low": 0.68, "close": 0.682, "volume": 84068.7, "close_time": 1767423599999, "quote_volume": 57638.06394, "trades": 379, "taker_buy_base": 47810.89, "taker_buy_quote": 32806.90274 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.682, "high": 0.685, "low": 0.668, "close": 0.68, "volume": 318610.58, "close_time": 1767427199999, "quote_volume": 216162.97356, "trades": 1221, "taker_buy_base": 186021.92, "taker_buy_quote": 126274.23902 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.679, "high": 0.691, "low": 0.676, "close": 0.686, "volume": 162024.27, "close_time": 1767430799999, "quote_volume": 111078.98358, "trades": 714, "taker_buy_base": 95907.64, "taker_buy_quote": 65732.62434 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.685, "high": 0.703, "low": 0.683, "close": 0.695, "volume": 462300.16, "close_time": 1767434399999, "quote_volume": 320440.04437, "trades": 1804, "taker_buy_base": 242200.75, "taker_buy_quote": 167969.81483 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.696, "high": 0.706, "low": 0.693, "close": 0.697, "volume": 218767.14, "close_time": 1767437999999, "quote_volume": 153085.03982, "trades": 1115, "taker_buy_base": 112629.68, "taker_buy_quote": 78903.50667 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.696, "high": 0.699, "low": 0.689, "close": 0.696, "volume": 202932.0, "close_time": 1767441599999, "quote_volume": 140989.12081, "trades": 750, "taker_buy_base": 111247.4, "taker_buy_quote": 77322.71583 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.696, "high": 0.702, "low": 0.695, "close": 0.701, "volume": 56660.25, "close_time": 1767445199999, "quote_volume": 39597.44114, "trades": 268, "taker_buy_base": 26578.4, "taker_buy_quote": 18583.24835 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.701, "high": 0.704, "low": 0.696, "close": 0.696, "volume": 87968.69, "close_time": 1767448799999, "quote_volume": 61508.88237, "trades": 347, "taker_buy_base": 38496.22, "taker_buy_quote": 26921.15867 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.696, "high": 0.697, "low": 0.691, "close": 0.692, "volume": 43023.42, "close_time": 1767452399999, "quote_volume": 29841.46195, "trades": 289, "taker_buy_base": 17530.48, "taker_buy_quote": 12164.43892 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.691, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 135042.22, "close_time": 1767455999999, "quote_volume": 93298.61586, "trades": 347, "taker_buy_base": 93267.5, "taker_buy_quote": 64441.99011 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.691, "high": 0.698, "low": 0.691, "close": 0.695, "volume": 50702.07, "close_time": 1767459599999, "quote_volume": 35216.16242, "trades": 292, "taker_buy_base": 24079.39, "taker_buy_quote": 16741.5712 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.695, "high": 0.697, "low": 0.693, "close": 0.694, "volume": 51272.02, "close_time": 1767463199999, "quote_volume": 35592.41784, "trades": 241, "taker_buy_base": 22861.64, "taker_buy_quote": 15887.60822 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.693, "high": 0.697, "low": 0.693, "close": 0.697, "volume": 37553.7, "close_time": 1767466799999, "quote_volume": 26084.8868, "trades": 212, "taker_buy_base": 20469.64, "taker_buy_quote": 14216.89466 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.697, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 17759.61, "close_time": 1767470399999, "quote_volume": 12331.86049, "trades": 129, "taker_buy_base": 9886.84, "taker_buy_quote": 6864.6148 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.696, "high": 0.701, "low": 0.695, "close": 0.7, "volume": 35414.69, "close_time": 1767473999999, "quote_volume": 24732.69807, "trades": 176, "taker_buy_base": 25160.74, "taker_buy_quote": 17574.17926 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.7, "high": 0.7, "low": 0.695, "close": 0.696, "volume": 35042.32, "close_time": 1767477599999, "quote_volume": 24413.66079, "trades": 173, "taker_buy_base": 9318.79, "taker_buy_quote": 6500.46962 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.696, "high": 0.698, "low": 0.694, "close": 0.697, "volume": 36963.2, "close_time": 1767481199999, "quote_volume": 25729.15291, "trades": 280, "taker_buy_base": 20869.0, "taker_buy_quote": 14530.18618 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.697, "high": 0.703, "low": 0.694, "close": 0.703, "volume": 52368.54, "close_time": 1767484799999, "quote_volume": 36504.66331, "trades": 288, "taker_buy_base": 27118.44, "taker_buy_quote": 18927.13668 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.702, "high": 0.705, "low": 0.696, "close": 0.699, "volume": 54694.18, "close_time": 1767488399999, "quote_volume": 38279.60368, "trades": 370, "taker_buy_base": 20839.83, "taker_buy_quote": 14576.88656 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.698, "high": 0.701, "low": 0.698, "close": 0.699, "volume": 33735.82, "close_time": 1767491999999, "quote_volume": 23583.2945, "trades": 217, "taker_buy_base": 19540.04, "taker_buy_quote": 13662.1119 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.699, "high": 0.7, "low": 0.696, "close": 0.699, "volume": 19870.95, "close_time": 1767495599999, "quote_volume": 13862.20469, "trades": 149, "taker_buy_base": 10111.78, "taker_buy_quote": 7054.58453 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.699, "high": 0.705, "low": 0.698, "close": 0.702, "volume": 99782.12, "close_time": 1767499199999, "quote_volume": 70024.17184, "trades": 326, "taker_buy_base": 51039.69, "taker_buy_quote": 35824.97273 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.702, "high": 0.706, "low": 0.701, "close": 0.704, "volume": 31274.97, "close_time": 1767502799999, "quote_volume": 21995.48726, "trades": 167, "taker_buy_base": 19552.31, "taker_buy_quote": 13755.43975 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.704, "high": 0.705, "low": 0.703, "close": 0.704, "volume": 18983.82, "close_time": 1767506399999, "quote_volume": 13360.98251, "trades": 100, "taker_buy_base": 9227.17, "taker_buy_quote": 6496.02416 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.704, "high": 0.711, "low": 0.7, "close": 0.7, "volume": 129629.6, "close_time": 1767509999999, "quote_volume": 91660.61589, "trades": 552, "taker_buy_base": 58046.45, "taker_buy_quote": 41038.32473 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.7, "high": 0.704, "low": 0.698, "close": 0.704, "volume": 62268.01, "close_time": 1767513599999, "quote_volume": 43607.90343, "trades": 330, "taker_buy_base": 36615.85, "taker_buy_quote": 25649.94592 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.704, "high": 0.704, "low": 0.699, "close": 0.701, "volume": 30279.11, "close_time": 1767517199999, "quote_volume": 21221.96759, "trades": 166, "taker_buy_base": 16369.99, "taker_buy_quote": 11472.15088 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.701, "high": 0.703, "low": 0.698, "close": 0.702, "volume": 36319.64, "close_time": 1767520799999, "quote_volume": 25449.32195, "trades": 163, "taker_buy_base": 12765.78, "taker_buy_quote": 8960.73396 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.702, "high": 0.705, "low": 0.701, "close": 0.701, "volume": 23573.63, "close_time": 1767524399999, "quote_volume": 16564.67244, "trades": 145, "taker_buy_base": 11005.28, "taker_buy_quote": 7734.52873 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.7, "high": 0.701, "low": 0.698, "close": 0.7, "volume": 19549.02, "close_time": 1767527999999, "quote_volume": 13672.36087, "trades": 131, "taker_buy_base": 7138.51, "taker_buy_quote": 4995.84745 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.699, "high": 0.706, "low": 0.698, "close": 0.7, "volume": 74891.56, "close_time": 1767531599999, "quote_volume": 52632.54615, "trades": 326, "taker_buy_base": 36926.32, "taker_buy_quote": 25954.72473 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.7, "high": 0.703, "low": 0.697, "close": 0.701, "volume": 29794.49, "close_time": 1767535199999, "quote_volume": 20860.35018, "trades": 251, "taker_buy_base": 12524.88, "taker_buy_quote": 8770.993 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.701, "high": 0.703, "low": 0.699, "close": 0.702, "volume": 39558.41, "close_time": 1767538799999, "quote_volume": 27705.27054, "trades": 209, "taker_buy_base": 17889.79, "taker_buy_quote": 12536.63698 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.701, "high": 0.705, "low": 0.7, "close": 0.704, "volume": 83863.06, "close_time": 1767542399999, "quote_volume": 58881.95017, "trades": 354, "taker_buy_base": 46023.21, "taker_buy_quote": 32320.65239 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.705, "high": 0.708, "low": 0.704, "close": 0.706, "volume": 53621.34, "close_time": 1767545999999, "quote_volume": 37834.34503, "trades": 339, "taker_buy_base": 27382.61, "taker_buy_quote": 19330.24092 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.706, "high": 0.711, "low": 0.704, "close": 0.706, "volume": 64178.95, "close_time": 1767549599999, "quote_volume": 45391.323, "trades": 388, "taker_buy_base": 40946.58, "taker_buy_quote": 28962.58412 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.705, "high": 0.706, "low": 0.7, "close": 0.703, "volume": 49410.68, "close_time": 1767553199999, "quote_volume": 34683.32976, "trades": 241, "taker_buy_base": 15637.37, "taker_buy_quote": 10989.59421 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.702, "high": 0.712, "low": 0.698, "close": 0.71, "volume": 113573.87, "close_time": 1767556799999, "quote_volume": 80153.95974, "trades": 528, "taker_buy_base": 75819.72, "taker_buy_quote": 53536.82097 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.709, "high": 0.712, "low": 0.706, "close": 0.708, "volume": 52113.78, "close_time": 1767560399999, "quote_volume": 36953.31531, "trades": 252, "taker_buy_base": 27265.95, "taker_buy_quote": 19337.23074 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.708, "high": 0.709, "low": 0.705, "close": 0.706, "volume": 18981.21, "close_time": 1767563999999, "quote_volume": 13414.37788, "trades": 156, "taker_buy_base": 9297.26, "taker_buy_quote": 6575.42511 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.706, "high": 0.709, "low": 0.704, "close": 0.708, "volume": 23979.31, "close_time": 1767567599999, "quote_volume": 16952.99859, "trades": 144, "taker_buy_base": 11898.52, "taker_buy_quote": 8411.56338 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.708, "high": 0.71, "low": 0.704, "close": 0.707, "volume": 62887.83, "close_time": 1767571199999, "quote_volume": 44465.85282, "trades": 279, "taker_buy_base": 30198.5, "taker_buy_quote": 21346.81407 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.707, "high": 0.711, "low": 0.702, "close": 0.705, "volume": 114543.63, "close_time": 1767574799999, "quote_volume": 80821.04918, "trades": 533, "taker_buy_base": 37590.21, "taker_buy_quote": 26542.38905 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.706, "high": 0.715, "low": 0.704, "close": 0.714, "volume": 57004.6, "close_time": 1767578399999, "quote_volume": 40460.03836, "trades": 458, "taker_buy_base": 30755.84, "taker_buy_quote": 21834.42654 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.714, "high": 0.714, "low": 0.706, "close": 0.708, "volume": 73053.4, "close_time": 1767581999999, "quote_volume": 51950.43979, "trades": 379, "taker_buy_base": 46980.16, "taker_buy_quote": 33426.64487 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.708, "high": 0.708, "low": 0.701, "close": 0.704, "volume": 62908.09, "close_time": 1767585599999, "quote_volume": 44257.08625, "trades": 335, "taker_buy_base": 31208.15, "taker_buy_quote": 21944.36458 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.704, "high": 0.704, "low": 0.696, "close": 0.699, "volume": 90939.65, "close_time": 1767589199999, "quote_volume": 63600.26001, "trades": 448, "taker_buy_base": 45117.42, "taker_buy_quote": 31561.20227 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.698, "high": 0.704, "low": 0.694, "close": 0.701, "volume": 89772.83, "close_time": 1767592799999, "quote_volume": 62891.50115, "trades": 561, "taker_buy_base": 46481.92, "taker_buy_quote": 32561.96576 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.7, "high": 0.702, "low": 0.687, "close": 0.694, "volume": 107910.79, "close_time": 1767596399999, "quote_volume": 74744.35125, "trades": 519, "taker_buy_base": 54460.8, "taker_buy_quote": 37718.33897 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.694, "high": 0.698, "low": 0.692, "close": 0.697, "volume": 37251.63, "close_time": 1767599999999, "quote_volume": 25904.84284, "trades": 245, "taker_buy_base": 18320.52, "taker_buy_quote": 12744.50736 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.696, "high": 0.698, "low": 0.691, "close": 0.694, "volume": 42190.13, "close_time": 1767603599999, "quote_volume": 29269.48814, "trades": 227, "taker_buy_base": 22652.48, "taker_buy_quote": 15724.44175 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.693, "high": 0.694, "low": 0.685, "close": 0.69, "volume": 98567.33, "close_time": 1767607199999, "quote_volume": 67896.93614, "trades": 430, "taker_buy_base": 31197.24, "taker_buy_quote": 21502.40317 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.69, "high": 0.695, "low": 0.688, "close": 0.692, "volume": 29301.1, "close_time": 1767610799999, "quote_volume": 20261.76776, "trades": 246, "taker_buy_base": 17591.21, "taker_buy_quote": 12170.12733 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.691, "high": 0.695, "low": 0.689, "close": 0.695, "volume": 50749.02, "close_time": 1767614399999, "quote_volume": 35072.11473, "trades": 362, "taker_buy_base": 24377.16, "taker_buy_quote": 16852.43955 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.695, "high": 0.698, "low": 0.692, "close": 0.698, "volume": 36751.3, "close_time": 1767617999999, "quote_volume": 25541.69872, "trades": 277, "taker_buy_base": 17808.87, "taker_buy_quote": 12382.42839 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.698, "high": 0.699, "low": 0.695, "close": 0.695, "volume": 40262.37, "close_time": 1767621599999, "quote_volume": 28049.90573, "trades": 272, "taker_buy_base": 21161.28, "taker_buy_quote": 14740.55817 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.695, "high": 0.702, "low": 0.693, "close": 0.699, "volume": 87114.0, "close_time": 1767625199999, "quote_volume": 60743.07075, "trades": 614, "taker_buy_base": 37326.13, "taker_buy_quote": 26030.70516 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.7, "high": 0.703, "low": 0.695, "close": 0.701, "volume": 76403.13, "close_time": 1767628799999, "quote_volume": 53482.54009, "trades": 419, "taker_buy_base": 37051.47, "taker_buy_quote": 25941.68414 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.702, "high": 0.703, "low": 0.695, "close": 0.697, "volume": 53021.51, "close_time": 1767632399999, "quote_volume": 37001.87778, "trades": 393, "taker_buy_base": 22225.45, "taker_buy_quote": 15507.65599 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.697, "high": 0.702, "low": 0.692, "close": 0.7, "volume": 41825.15, "close_time": 1767635999999, "quote_volume": 29104.93528, "trades": 367, "taker_buy_base": 26406.66, "taker_buy_quote": 18374.85538 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.7, "high": 0.705, "low": 0.697, "close": 0.705, "volume": 74287.86, "close_time": 1767639599999, "quote_volume": 52063.0491, "trades": 547, "taker_buy_base": 42993.45, "taker_buy_quote": 30156.42983 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.704, "high": 0.708, "low": 0.703, "close": 0.706, "volume": 45626.59, "close_time": 1767643199999, "quote_volume": 32156.96207, "trades": 365, "taker_buy_base": 24475.29, "taker_buy_quote": 17252.46607 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.706, "high": 0.71, "low": 0.703, "close": 0.704, "volume": 62189.87, "close_time": 1767646799999, "quote_volume": 43935.11973, "trades": 401, "taker_buy_base": 37835.53, "taker_buy_quote": 26735.49433 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.705, "high": 0.707, "low": 0.703, "close": 0.704, "volume": 15618.3, "close_time": 1767650399999, "quote_volume": 11012.61871, "trades": 128, "taker_buy_base": 6777.45, "taker_buy_quote": 4779.16017 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.705, "high": 0.713, "low": 0.705, "close": 0.709, "volume": 38843.83, "close_time": 1767653999999, "quote_volume": 27546.28461, "trades": 188, "taker_buy_base": 25863.65, "taker_buy_quote": 18337.89532 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.71, "high": 0.71, "low": 0.707, "close": 0.707, "volume": 52789.43, "close_time": 1767657599999, "quote_volume": 37384.68276, "trades": 249, "taker_buy_base": 28367.01, "taker_buy_quote": 20077.75269 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.707, "high": 0.709, "low": 0.696, "close": 0.699, "volume": 132670.12, "close_time": 1767661199999, "quote_volume": 92933.66265, "trades": 529, "taker_buy_base": 64449.56, "taker_buy_quote": 45139.18233 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.7, "high": 0.718, "low": 0.7, "close": 0.706, "volume": 185225.02, "close_time": 1767664799999, "quote_volume": 131653.29084, "trades": 1049, "taker_buy_base": 108531.25, "taker_buy_quote": 77127.24943 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.707, "high": 0.707, "low": 0.7, "close": 0.701, "volume": 98896.9, "close_time": 1767668399999, "quote_volume": 69581.63328, "trades": 533, "taker_buy_base": 43397.74, "taker_buy_quote": 30538.40065 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.701, "high": 0.705, "low": 0.701, "close": 0.703, "volume": 48266.17, "close_time": 1767671999999, "quote_volume": 33933.569, "trades": 301, "taker_buy_base": 20036.7, "taker_buy_quote": 14093.01013 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.702, "high": 0.71, "low": 0.702, "close": 0.706, "volume": 45567.25, "close_time": 1767675599999, "quote_volume": 32159.54206, "trades": 299, "taker_buy_base": 20096.67, "taker_buy_quote": 14183.86977 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.706, "high": 0.713, "low": 0.704, "close": 0.705, "volume": 70829.28, "close_time": 1767679199999, "quote_volume": 50210.07148, "trades": 467, "taker_buy_base": 32664.62, "taker_buy_quote": 23144.29409 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.705, "high": 0.713, "low": 0.703, "close": 0.711, "volume": 42896.54, "close_time": 1767682799999, "quote_volume": 30407.50746, "trades": 361, "taker_buy_base": 23080.4, "taker_buy_quote": 16368.54938 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.71, "high": 0.711, "low": 0.702, "close": 0.703, "volume": 66508.95, "close_time": 1767686399999, "quote_volume": 46970.25826, "trades": 359, "taker_buy_base": 37407.9, "taker_buy_quote": 26428.2804 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.704, "high": 0.706, "low": 0.7, "close": 0.703, "volume": 67251.25, "close_time": 1767689999999, "quote_volume": 47298.4952, "trades": 340, "taker_buy_base": 35604.61, "taker_buy_quote": 25049.65859 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.704, "high": 0.709, "low": 0.704, "close": 0.707, "volume": 40042.06, "close_time": 1767693599999, "quote_volume": 28304.59575, "trades": 251, "taker_buy_base": 24376.26, "taker_buy_quote": 17229.08074 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.706, "high": 0.708, "low": 0.704, "close": 0.706, "volume": 37101.62, "close_time": 1767697199999, "quote_volume": 26217.83792, "trades": 295, "taker_buy_base": 18282.47, "taker_buy_quote": 12916.21235 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.706, "high": 0.711, "low": 0.706, "close": 0.709, "volume": 34993.84, "close_time": 1767700799999, "quote_volume": 24832.08137, "trades": 243, "taker_buy_base": 22139.61, "taker_buy_quote": 15714.0299 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.71, "high": 0.714, "low": 0.709, "close": 0.714, "volume": 45785.06, "close_time": 1767704399999, "quote_volume": 32625.42141, "trades": 195, "taker_buy_base": 21534.51, "taker_buy_quote": 15342.20934 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.714, "high": 0.725, "low": 0.712, "close": 0.721, "volume": 127489.49, "close_time": 1767707999999, "quote_volume": 91788.30768, "trades": 543, "taker_buy_base": 80065.27, "taker_buy_quote": 57684.62395 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.721, "high": 0.723, "low": 0.708, "close": 0.71, "volume": 152518.58, "close_time": 1767711599999, "quote_volume": 109140.92675, "trades": 588, "taker_buy_base": 53047.3, "taker_buy_quote": 37972.39816 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.711, "high": 0.713, "low": 0.704, "close": 0.707, "volume": 67951.78, "close_time": 1767715199999, "quote_volume": 48165.82675, "trades": 320, "taker_buy_base": 24913.37, "taker_buy_quote": 17672.22957 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.708, "high": 0.708, "low": 0.689, "close": 0.695, "volume": 269698.95, "close_time": 1767718799999, "quote_volume": 187643.01555, "trades": 1225, "taker_buy_base": 121405.62, "taker_buy_quote": 84495.93381 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.694, "high": 0.701, "low": 0.686, "close": 0.688, "volume": 133154.06, "close_time": 1767722399999, "quote_volume": 92445.80739, "trades": 907, "taker_buy_base": 62204.04, "taker_buy_quote": 43202.62973 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.686, "high": 0.702, "low": 0.686, "close": 0.702, "volume": 60785.51, "close_time": 1767725999999, "quote_volume": 42334.17035, "trades": 387, "taker_buy_base": 36119.84, "taker_buy_quote": 25150.59167 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.701, "high": 0.704, "low": 0.701, "close": 0.703, "volume": 10739.2, "close_time": 1767729599999, "quote_volume": 7552.6812, "trades": 80, "taker_buy_base": 5588.81, "taker_buy_quote": 3932.12082 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.704, "high": 0.709, "low": 0.703, "close": 0.707, "volume": 68771.31, "close_time": 1767733199999, "quote_volume": 48538.17675, "trades": 266, "taker_buy_base": 52771.98, "taker_buy_quote": 37247.80749 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.707, "high": 0.714, "low": 0.706, "close": 0.713, "volume": 61655.44, "close_time": 1767736799999, "quote_volume": 43869.55227, "trades": 431, "taker_buy_base": 21444.15, "taker_buy_quote": 15253.613 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.714, "high": 0.714, "low": 0.705, "close": 0.709, "volume": 50237.55, "close_time": 1767740399999, "quote_volume": 35582.08437, "trades": 208, "taker_buy_base": 14630.08, "taker_buy_quote": 10380.75466 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.71, "high": 0.712, "low": 0.709, "close": 0.712, "volume": 21065.97, "close_time": 1767743999999, "quote_volume": 14971.21438, "trades": 154, "taker_buy_base": 13642.65, "taker_buy_quote": 9697.8207 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.712, "high": 0.712, "low": 0.7, "close": 0.7, "volume": 41583.57, "close_time": 1767747599999, "quote_volume": 29332.38701, "trades": 508, "taker_buy_base": 16115.58, "taker_buy_quote": 11373.96949 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.7, "high": 0.702, "low": 0.696, "close": 0.699, "volume": 36565.47, "close_time": 1767751199999, "quote_volume": 25571.25786, "trades": 273, "taker_buy_base": 18140.15, "taker_buy_quote": 12695.11055 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.699, "high": 0.702, "low": 0.698, "close": 0.702, "volume": 29092.0, "close_time": 1767754799999, "quote_volume": 20348.23544, "trades": 330, "taker_buy_base": 11848.26, "taker_buy_quote": 8291.58471 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.702, "high": 0.704, "low": 0.7, "close": 0.701, "volume": 23532.15, "close_time": 1767758399999, "quote_volume": 16518.7071, "trades": 170, "taker_buy_base": 9439.32, "taker_buy_quote": 6628.61956 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.7, "high": 0.726, "low": 0.7, "close": 0.721, "volume": 307272.91, "close_time": 1767761999999, "quote_volume": 220636.29881, "trades": 1502, "taker_buy_base": 147328.02, "taker_buy_quote": 105876.40039 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.721, "high": 0.725, "low": 0.717, "close": 0.717, "volume": 71685.52, "close_time": 1767765599999, "quote_volume": 51651.32674, "trades": 447, "taker_buy_base": 38353.14, "taker_buy_quote": 27634.52426 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.718, "high": 0.733, "low": 0.715, "close": 0.731, "volume": 168959.16, "close_time": 1767769199999, "quote_volume": 122751.19834, "trades": 927, "taker_buy_base": 94815.46, "taker_buy_quote": 68882.13074 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.731, "high": 0.741, "low": 0.729, "close": 0.737, "volume": 215729.18, "close_time": 1767772799999, "quote_volume": 158611.3735, "trades": 1194, "taker_buy_base": 110641.19, "taker_buy_quote": 81381.25348 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.737, "high": 0.737, "low": 0.723, "close": 0.727, "volume": 104956.46, "close_time": 1767776399999, "quote_volume": 76372.19135, "trades": 564, "taker_buy_base": 42820.97, "taker_buy_quote": 31138.91155 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.726, "high": 0.728, "low": 0.713, "close": 0.721, "volume": 97009.26, "close_time": 1767779999999, "quote_volume": 69809.07479, "trades": 589, "taker_buy_base": 39837.12, "taker_buy_quote": 28641.662 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.72, "high": 0.748, "low": 0.718, "close": 0.744, "volume": 405685.44, "close_time": 1767783599999, "quote_volume": 300165.95017, "trades": 2416, "taker_buy_base": 240564.08, "taker_buy_quote": 178125.40837 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.744, "high": 0.76, "low": 0.726, "close": 0.737, "volume": 826368.0, "close_time": 1767787199999, "quote_volume": 612978.49149, "trades": 5885, "taker_buy_base": 388789.79, "taker_buy_quote": 288662.22712 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.737, "high": 0.738, "low": 0.725, "close": 0.726, "volume": 152017.86, "close_time": 1767790799999, "quote_volume": 110990.85966, "trades": 797, "taker_buy_base": 71646.85, "taker_buy_quote": 52293.9436 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.726, "high": 0.736, "low": 0.725, "close": 0.731, "volume": 141173.56, "close_time": 1767794399999, "quote_volume": 103162.31645, "trades": 624, "taker_buy_base": 77367.87, "taker_buy_quote": 56508.93189 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.731, "high": 0.748, "low": 0.71, "close": 0.719, "volume": 773943.86, "close_time": 1767797999999, "quote_volume": 564987.42218, "trades": 3380, "taker_buy_base": 408968.74, "taker_buy_quote": 299368.65606 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.719, "high": 0.72, "low": 0.706, "close": 0.712, "volume": 262219.48, "close_time": 1767801599999, "quote_volume": 186782.22095, "trades": 1242, "taker_buy_base": 130531.17, "taker_buy_quote": 93031.85695 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.713, "high": 0.722, "low": 0.713, "close": 0.716, "volume": 121587.51, "close_time": 1767805199999, "quote_volume": 87155.81207, "trades": 621, "taker_buy_base": 69105.23, "taker_buy_quote": 49562.59463 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.716, "high": 0.724, "low": 0.714, "close": 0.72, "volume": 69903.74, "close_time": 1767808799999, "quote_volume": 50341.45932, "trades": 384, "taker_buy_base": 30434.98, "taker_buy_quote": 21917.79618 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.719, "high": 0.727, "low": 0.719, "close": 0.727, "volume": 120350.59, "close_time": 1767812399999, "quote_volume": 87061.26622, "trades": 666, "taker_buy_base": 73055.65, "taker_buy_quote": 52857.57829 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.726, "high": 0.729, "low": 0.718, "close": 0.725, "volume": 49392.73, "close_time": 1767815999999, "quote_volume": 35687.11457, "trades": 312, "taker_buy_base": 22904.06, "taker_buy_quote": 16555.35289 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.725, "high": 0.727, "low": 0.719, "close": 0.723, "volume": 115781.4, "close_time": 1767819599999, "quote_volume": 83726.24789, "trades": 654, "taker_buy_base": 63779.49, "taker_buy_quote": 46146.40107 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.723, "high": 0.733, "low": 0.722, "close": 0.728, "volume": 46888.56, "close_time": 1767823199999, "quote_volume": 34180.00072, "trades": 253, "taker_buy_base": 27163.29, "taker_buy_quote": 19797.85637 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.727, "high": 0.732, "low": 0.725, "close": 0.728, "volume": 54942.22, "close_time": 1767826799999, "quote_volume": 39977.34792, "trades": 243, "taker_buy_base": 23505.95, "taker_buy_quote": 17112.71668 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.727, "high": 0.747, "low": 0.724, "close": 0.739, "volume": 188702.35, "close_time": 1767830399999, "quote_volume": 138463.02863, "trades": 981, "taker_buy_base": 100655.94, "taker_buy_quote": 73839.97975 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.737, "high": 0.83, "low": 0.714, "close": 0.726, "volume": 1443154.46, "close_time": 1767833999999, "quote_volume": 1094820.0545, "trades": 7990, "taker_buy_base": 745893.38, "taker_buy_quote": 565823.89871 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.726, "high": 0.732, "low": 0.718, "close": 0.72, "volume": 152806.49, "close_time": 1767837599999, "quote_volume": 110800.75565, "trades": 837, "taker_buy_base": 70259.5, "taker_buy_quote": 50962.67916 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.719, "high": 0.724, "low": 0.716, "close": 0.721, "volume": 72708.94, "close_time": 1767841199999, "quote_volume": 52391.90517, "trades": 602, "taker_buy_base": 44850.89, "taker_buy_quote": 32310.44374 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.722, "high": 0.727, "low": 0.717, "close": 0.721, "volume": 60074.24, "close_time": 1767844799999, "quote_volume": 43331.14484, "trades": 452, "taker_buy_base": 25960.65, "taker_buy_quote": 18733.25175 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.722, "high": 0.731, "low": 0.721, "close": 0.729, "volume": 71406.11, "close_time": 1767848399999, "quote_volume": 51869.31277, "trades": 497, "taker_buy_base": 40641.83, "taker_buy_quote": 29520.14191 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.729, "high": 0.735, "low": 0.728, "close": 0.73, "volume": 56080.45, "close_time": 1767851999999, "quote_volume": 41033.41389, "trades": 378, "taker_buy_base": 23399.7, "taker_buy_quote": 17115.19609 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.731, "high": 0.732, "low": 0.714, "close": 0.717, "volume": 141541.61, "close_time": 1767855599999, "quote_volume": 102221.71452, "trades": 928, "taker_buy_base": 60254.03, "taker_buy_quote": 43503.09103 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.718, "high": 0.728, "low": 0.716, "close": 0.725, "volume": 80327.2, "close_time": 1767859199999, "quote_volume": 58019.72493, "trades": 565, "taker_buy_base": 38937.13, "taker_buy_quote": 28129.75671 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.724, "high": 0.725, "low": 0.718, "close": 0.721, "volume": 62938.23, "close_time": 1767862799999, "quote_volume": 45447.22381, "trades": 362, "taker_buy_base": 27226.5, "taker_buy_quote": 19657.10586 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.721, "high": 0.726, "low": 0.717, "close": 0.719, "volume": 47968.99, "close_time": 1767866399999, "quote_volume": 34530.49748, "trades": 346, "taker_buy_base": 23434.27, "taker_buy_quote": 16870.02729 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.718, "high": 0.725, "low": 0.715, "close": 0.721, "volume": 79159.66, "close_time": 1767869999999, "quote_volume": 57018.0976, "trades": 438, "taker_buy_base": 40113.95, "taker_buy_quote": 28880.7551 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.722, "high": 0.722, "low": 0.71, "close": 0.712, "volume": 82018.29, "close_time": 1767873599999, "quote_volume": 58573.74861, "trades": 488, "taker_buy_base": 38335.06, "taker_buy_quote": 27375.06688 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.713, "high": 0.715, "low": 0.708, "close": 0.71, "volume": 71128.46, "close_time": 1767877199999, "quote_volume": 50581.51972, "trades": 458, "taker_buy_base": 31970.69, "taker_buy_quote": 22747.78727 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.71, "high": 0.712, "low": 0.701, "close": 0.704, "volume": 72208.56, "close_time": 1767880799999, "quote_volume": 50978.20693, "trades": 472, "taker_buy_base": 31105.2, "taker_buy_quote": 21940.19571 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.704, "high": 0.706, "low": 0.698, "close": 0.705, "volume": 103219.36, "close_time": 1767884399999, "quote_volume": 72480.19765, "trades": 647, "taker_buy_base": 50039.22, "taker_buy_quote": 35144.78039 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.704, "high": 0.712, "low": 0.702, "close": 0.711, "volume": 64038.82, "close_time": 1767887999999, "quote_volume": 45294.41282, "trades": 555, "taker_buy_base": 31072.16, "taker_buy_quote": 21982.86699 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.711, "high": 0.712, "low": 0.703, "close": 0.707, "volume": 35227.71, "close_time": 1767891599999, "quote_volume": 24911.97349, "trades": 283, "taker_buy_base": 16249.54, "taker_buy_quote": 11486.39137 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.708, "high": 0.71, "low": 0.705, "close": 0.709, "volume": 36666.06, "close_time": 1767895199999, "quote_volume": 25942.79925, "trades": 278, "taker_buy_base": 18171.26, "taker_buy_quote": 12855.30698 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.708, "high": 0.709, "low": 0.703, "close": 0.704, "volume": 75961.91, "close_time": 1767898799999, "quote_volume": 53577.53512, "trades": 262, "taker_buy_base": 32228.58, "taker_buy_quote": 22752.74001 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.705, "high": 0.707, "low": 0.701, "close": 0.702, "volume": 69074.65, "close_time": 1767902399999, "quote_volume": 48605.06694, "trades": 252, "taker_buy_base": 21766.78, "taker_buy_quote": 15323.98149 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.703, "high": 0.704, "low": 0.701, "close": 0.703, "volume": 21879.57, "close_time": 1767905999999, "quote_volume": 15352.43395, "trades": 157, "taker_buy_base": 10635.05, "taker_buy_quote": 7461.63701 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.703, "high": 0.708, "low": 0.702, "close": 0.707, "volume": 15355.87, "close_time": 1767909599999, "quote_volume": 10826.01839, "trades": 146, "taker_buy_base": 8456.14, "taker_buy_quote": 5963.05098 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.707, "high": 0.709, "low": 0.704, "close": 0.707, "volume": 18751.45, "close_time": 1767913199999, "quote_volume": 13250.90741, "trades": 106, "taker_buy_base": 7547.48, "taker_buy_quote": 5333.92745 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.708, "high": 0.71, "low": 0.705, "close": 0.707, "volume": 31709.06, "close_time": 1767916799999, "quote_volume": 22454.97845, "trades": 179, "taker_buy_base": 12714.64, "taker_buy_quote": 9008.07976 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.706, "high": 0.706, "low": 0.7, "close": 0.704, "volume": 109444.87, "close_time": 1767920399999, "quote_volume": 76848.59584, "trades": 445, "taker_buy_base": 44544.02, "taker_buy_quote": 31296.61439 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.705, "high": 0.714, "low": 0.703, "close": 0.713, "volume": 114750.68, "close_time": 1767923999999, "quote_volume": 81173.92447, "trades": 581, "taker_buy_base": 61117.25, "taker_buy_quote": 43240.79921 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.713, "high": 0.715, "low": 0.711, "close": 0.714, "volume": 45574.38, "close_time": 1767927599999, "quote_volume": 32486.37171, "trades": 204, "taker_buy_base": 15564.21, "taker_buy_quote": 11097.44028 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.713, "high": 0.724, "low": 0.713, "close": 0.713, "volume": 77162.93, "close_time": 1767931199999, "quote_volume": 55376.71191, "trades": 513, "taker_buy_base": 43526.74, "taker_buy_quote": 31238.60181 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.714, "high": 0.717, "low": 0.711, "close": 0.713, "volume": 61486.98, "close_time": 1767934799999, "quote_volume": 43959.1393, "trades": 310, "taker_buy_base": 36084.66, "taker_buy_quote": 25793.47611 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.713, "high": 0.714, "low": 0.709, "close": 0.711, "volume": 37075.77, "close_time": 1767938399999, "quote_volume": 26356.56997, "trades": 198, "taker_buy_base": 17429.05, "taker_buy_quote": 12393.48589 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.711, "high": 0.712, "low": 0.711, "close": 0.712, "volume": 27592.62, "close_time": 1767941999999, "quote_volume": 19629.62649, "trades": 151, "taker_buy_base": 8454.15, "taker_buy_quote": 6014.87096 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.712, "high": 0.718, "low": 0.711, "close": 0.712, "volume": 38852.12, "close_time": 1767945599999, "quote_volume": 27759.24797, "trades": 238, "taker_buy_base": 16147.67, "taker_buy_quote": 11543.88738 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.712, "high": 0.713, "low": 0.699, "close": 0.702, "volume": 91151.43, "close_time": 1767949199999, "quote_volume": 64250.04341, "trades": 456, "taker_buy_base": 51451.34, "taker_buy_quote": 36281.61479 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.703, "high": 0.706, "low": 0.702, "close": 0.703, "volume": 39199.91, "close_time": 1767952799999, "quote_volume": 27589.14418, "trades": 224, "taker_buy_base": 18783.78, "taker_buy_quote": 13213.6064 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.704, "high": 0.706, "low": 0.703, "close": 0.705, "volume": 14426.42, "close_time": 1767956399999, "quote_volume": 10156.00381, "trades": 114, "taker_buy_base": 8899.9, "taker_buy_quote": 6264.71658 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.706, "high": 0.709, "low": 0.702, "close": 0.703, "volume": 38467.41, "close_time": 1767959999999, "quote_volume": 27118.02797, "trades": 277, "taker_buy_base": 18200.11, "taker_buy_quote": 12833.88529 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.703, "high": 0.703, "low": 0.698, "close": 0.701, "volume": 43501.27, "close_time": 1767963599999, "quote_volume": 30475.16464, "trades": 346, "taker_buy_base": 16937.27, "taker_buy_quote": 11865.10893 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.701, "high": 0.708, "low": 0.7, "close": 0.703, "volume": 78893.5, "close_time": 1767967199999, "quote_volume": 55525.78096, "trades": 455, "taker_buy_base": 45725.07, "taker_buy_quote": 32183.14867 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.702, "high": 0.702, "low": 0.692, "close": 0.696, "volume": 92864.76, "close_time": 1767970799999, "quote_volume": 64664.78776, "trades": 527, "taker_buy_base": 28238.85, "taker_buy_quote": 19668.14712 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.697, "high": 0.708, "low": 0.694, "close": 0.698, "volume": 177700.12, "close_time": 1767974399999, "quote_volume": 124612.06654, "trades": 915, "taker_buy_base": 74661.44, "taker_buy_quote": 52302.64714 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.699, "high": 0.703, "low": 0.698, "close": 0.702, "volume": 30140.63, "close_time": 1767977999999, "quote_volume": 21116.9849, "trades": 225, "taker_buy_base": 15661.92, "taker_buy_quote": 10977.68505 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.702, "high": 0.702, "low": 0.688, "close": 0.694, "volume": 111254.44, "close_time": 1767981599999, "quote_volume": 77135.42277, "trades": 463, "taker_buy_base": 73474.15, "taker_buy_quote": 50910.40279 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.694, "high": 0.694, "low": 0.683, "close": 0.687, "volume": 56359.9, "close_time": 1767985199999, "quote_volume": 38814.01497, "trades": 280, "taker_buy_base": 22970.08, "taker_buy_quote": 15806.27753 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.687, "high": 0.687, "low": 0.679, "close": 0.683, "volume": 51362.91, "close_time": 1767988799999, "quote_volume": 35093.05858, "trades": 237, "taker_buy_base": 22085.12, "taker_buy_quote": 15075.7393 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.682, "high": 0.686, "low": 0.681, "close": 0.683, "volume": 34334.42, "close_time": 1767992399999, "quote_volume": 23468.68645, "trades": 330, "taker_buy_base": 16816.93, "taker_buy_quote": 11491.91934 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.683, "high": 0.688, "low": 0.682, "close": 0.685, "volume": 13098.48, "close_time": 1767995999999, "quote_volume": 8973.82107, "trades": 124, "taker_buy_base": 7865.97, "taker_buy_quote": 5389.62726 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.685, "high": 0.689, "low": 0.684, "close": 0.689, "volume": 18492.05, "close_time": 1767999599999, "quote_volume": 12703.81524, "trades": 124, "taker_buy_base": 8370.73, "taker_buy_quote": 5750.6816 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.689, "high": 0.689, "low": 0.687, "close": 0.687, "volume": 5676.18, "close_time": 1768003199999, "quote_volume": 3903.67222, "trades": 44, "taker_buy_base": 2249.84, "taker_buy_quote": 1548.03074 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.686, "high": 0.686, "low": 0.674, "close": 0.677, "volume": 101526.45, "close_time": 1768006799999, "quote_volume": 68895.07779, "trades": 537, "taker_buy_base": 57596.15, "taker_buy_quote": 39049.51342 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.677, "high": 0.681, "low": 0.676, "close": 0.678, "volume": 23310.5, "close_time": 1768010399999, "quote_volume": 15835.18714, "trades": 181, "taker_buy_base": 15768.17, "taker_buy_quote": 10712.57439 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.678, "high": 0.679, "low": 0.673, "close": 0.675, "volume": 51426.5, "close_time": 1768013999999, "quote_volume": 34748.81379, "trades": 222, "taker_buy_base": 15443.53, "taker_buy_quote": 10440.52126 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.675, "high": 0.678, "low": 0.673, "close": 0.677, "volume": 51098.18, "close_time": 1768017599999, "quote_volume": 34527.01103, "trades": 214, "taker_buy_base": 37213.25, "taker_buy_quote": 25148.41877 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.677, "high": 0.678, "low": 0.674, "close": 0.675, "volume": 24743.22, "close_time": 1768021199999, "quote_volume": 16725.48534, "trades": 165, "taker_buy_base": 14089.24, "taker_buy_quote": 9526.55936 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.674, "high": 0.68, "low": 0.674, "close": 0.679, "volume": 8252.43, "close_time": 1768024799999, "quote_volume": 5587.81571, "trades": 78, "taker_buy_base": 5273.82, "taker_buy_quote": 3572.9468 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.678, "high": 0.68, "low": 0.676, "close": 0.677, "volume": 22641.61, "close_time": 1768028399999, "quote_volume": 15343.82792, "trades": 186, "taker_buy_base": 9557.12, "taker_buy_quote": 6476.77577 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.678, "high": 0.681, "low": 0.678, "close": 0.68, "volume": 15562.14, "close_time": 1768031999999, "quote_volume": 10581.01633, "trades": 103, "taker_buy_base": 9384.11, "taker_buy_quote": 6379.92531 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.68, "high": 0.682, "low": 0.679, "close": 0.681, "volume": 28704.73, "close_time": 1768035599999, "quote_volume": 19539.47141, "trades": 160, "taker_buy_base": 13377.23, "taker_buy_quote": 9112.50794 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.681, "high": 0.689, "low": 0.68, "close": 0.683, "volume": 75120.94, "close_time": 1768039199999, "quote_volume": 51348.74381, "trades": 393, "taker_buy_base": 38454.68, "taker_buy_quote": 26293.96171 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.683, "high": 0.683, "low": 0.678, "close": 0.682, "volume": 56184.9, "close_time": 1768042799999, "quote_volume": 38243.58422, "trades": 313, "taker_buy_base": 19939.09, "taker_buy_quote": 13588.38365 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.683, "high": 0.684, "low": 0.68, "close": 0.682, "volume": 23764.91, "close_time": 1768046399999, "quote_volume": 16200.96631, "trades": 174, "taker_buy_base": 11444.84, "taker_buy_quote": 7804.83527 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.682, "high": 0.684, "low": 0.681, "close": 0.684, "volume": 16565.28, "close_time": 1768049999999, "quote_volume": 11310.86189, "trades": 123, "taker_buy_base": 7191.93, "taker_buy_quote": 4913.3024 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.684, "high": 0.687, "low": 0.683, "close": 0.685, "volume": 43225.29, "close_time": 1768053599999, "quote_volume": 29633.87741, "trades": 215, "taker_buy_base": 28221.5, "taker_buy_quote": 19353.47824 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.686, "high": 0.687, "low": 0.682, "close": 0.682, "volume": 15377.09, "close_time": 1768057199999, "quote_volume": 10512.2129, "trades": 95, "taker_buy_base": 6845.67, "taker_buy_quote": 4680.80629 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.683, "high": 0.683, "low": 0.68, "close": 0.68, "volume": 15357.61, "close_time": 1768060799999, "quote_volume": 10470.5255, "trades": 107, "taker_buy_base": 7032.02, "taker_buy_quote": 4794.50723 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.681, "high": 0.682, "low": 0.677, "close": 0.678, "volume": 12410.69, "close_time": 1768064399999, "quote_volume": 8424.60877, "trades": 94, "taker_buy_base": 6584.9, "taker_buy_quote": 4469.73625 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.678, "high": 0.679, "low": 0.676, "close": 0.676, "volume": 9851.41, "close_time": 1768067999999, "quote_volume": 6673.80982, "trades": 79, "taker_buy_base": 3764.45, "taker_buy_quote": 2549.80165 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.676, "high": 0.677, "low": 0.674, "close": 0.676, "volume": 16392.95, "close_time": 1768071599999, "quote_volume": 11071.49501, "trades": 130, "taker_buy_base": 7137.1, "taker_buy_quote": 4821.93968 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.677, "high": 0.678, "low": 0.676, "close": 0.677, "volume": 8578.78, "close_time": 1768075199999, "quote_volume": 5805.74537, "trades": 41, "taker_buy_base": 4876.64, "taker_buy_quote": 3302.26538 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.677, "high": 0.677, "low": 0.675, "close": 0.675, "volume": 5842.15, "close_time": 1768078799999, "quote_volume": 3949.47175, "trades": 48, "taker_buy_base": 2249.83, "taker_buy_quote": 1522.16242 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.675, "high": 0.676, "low": 0.674, "close": 0.674, "volume": 10728.81, "close_time": 1768082399999, "quote_volume": 7234.50173, "trades": 54, "taker_buy_base": 3037.61, "taker_buy_quote": 2048.23198 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.674, "high": 0.675, "low": 0.664, "close": 0.665, "volume": 29759.08, "close_time": 1768085999999, "quote_volume": 19926.8784, "trades": 176, "taker_buy_base": 11657.14, "taker_buy_quote": 7817.05665 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.665, "high": 0.673, "low": 0.665, "close": 0.672, "volume": 31540.35, "close_time": 1768089599999, "quote_volume": 21165.16752, "trades": 176, "taker_buy_base": 16070.18, "taker_buy_quote": 10779.23992 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.671, "high": 0.691, "low": 0.663, "close": 0.669, "volume": 508455.56, "close_time": 1768093199999, "quote_volume": 344036.58664, "trades": 2059, "taker_buy_base": 278174.47, "taker_buy_quote": 188321.02632 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.668, "high": 0.678, "low": 0.668, "close": 0.677, "volume": 42411.57, "close_time": 1768096799999, "quote_volume": 28577.89048, "trades": 242, "taker_buy_base": 25041.98, "taker_buy_quote": 16896.28818 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.677, "high": 0.677, "low": 0.673, "close": 0.675, "volume": 25603.99, "close_time": 1768100399999, "quote_volume": 17274.96714, "trades": 360, "taker_buy_base": 15984.76, "taker_buy_quote": 10789.05585 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.675, "high": 0.676, "low": 0.673, "close": 0.674, "volume": 14127.49, "close_time": 1768103999999, "quote_volume": 9523.14356, "trades": 110, "taker_buy_base": 6981.91, "taker_buy_quote": 4708.68311 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.674, "high": 0.676, "low": 0.672, "close": 0.675, "volume": 12686.07, "close_time": 1768107599999, "quote_volume": 8551.90888, "trades": 63, "taker_buy_base": 8480.17, "taker_buy_quote": 5719.13856 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.675, "high": 0.676, "low": 0.674, "close": 0.676, "volume": 14323.05, "close_time": 1768111199999, "quote_volume": 9664.65227, "trades": 73, "taker_buy_base": 6987.19, "taker_buy_quote": 4717.45179 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.676, "high": 0.676, "low": 0.67, "close": 0.672, "volume": 36014.69, "close_time": 1768114799999, "quote_volume": 24229.99557, "trades": 190, "taker_buy_base": 13204.49, "taker_buy_quote": 8886.31859 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.672, "high": 0.673, "low": 0.671, "close": 0.672, "volume": 6057.71, "close_time": 1768118399999, "quote_volume": 4071.03552, "trades": 43, "taker_buy_base": 2378.24, "taker_buy_quote": 1599.16571 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.673, "high": 0.676, "low": 0.671, "close": 0.675, "volume": 22715.1, "close_time": 1768121999999, "quote_volume": 15302.32462, "trades": 139, "taker_buy_base": 13389.81, "taker_buy_quote": 9024.97325 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.676, "high": 0.685, "low": 0.675, "close": 0.682, "volume": 119701.81, "close_time": 1768125599999, "quote_volume": 81434.64873, "trades": 431, "taker_buy_base": 57851.23, "taker_buy_quote": 39377.09123 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.681, "high": 0.682, "low": 0.678, "close": 0.679, "volume": 25327.73, "close_time": 1768129199999, "quote_volume": 17211.23101, "trades": 99, "taker_buy_base": 15861.54, "taker_buy_quote": 10774.72407 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.679, "high": 0.681, "low": 0.678, "close": 0.68, "volume": 22051.7, "close_time": 1768132799999, "quote_volume": 14977.70651, "trades": 155, "taker_buy_base": 10282.49, "taker_buy_quote": 6986.68569 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.68, "high": 0.684, "low": 0.679, "close": 0.683, "volume": 26311.23, "close_time": 1768136399999, "quote_volume": 17937.86167, "trades": 175, "taker_buy_base": 14222.98, "taker_buy_quote": 9697.38987 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.683, "high": 0.683, "low": 0.68, "close": 0.681, "volume": 40104.56, "close_time": 1768139999999, "quote_volume": 27339.5344, "trades": 170, "taker_buy_base": 18662.62, "taker_buy_quote": 12724.86965 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.681, "high": 0.684, "low": 0.681, "close": 0.684, "volume": 8297.25, "close_time": 1768143599999, "quote_volume": 5660.52661, "trades": 52, "taker_buy_base": 5987.74, "taker_buy_quote": 4084.84296 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.684, "high": 0.684, "low": 0.679, "close": 0.68, "volume": 24671.03, "close_time": 1768147199999, "quote_volume": 16827.48636, "trades": 165, "taker_buy_base": 6831.16, "taker_buy_quote": 4662.18323 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.68, "high": 0.683, "low": 0.677, "close": 0.679, "volume": 31670.03, "close_time": 1768150799999, "quote_volume": 21534.84824, "trades": 183, "taker_buy_base": 17959.92, "taker_buy_quote": 12209.29417 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.68, "high": 0.68, "low": 0.676, "close": 0.679, "volume": 18384.61, "close_time": 1768154399999, "quote_volume": 12468.42288, "trades": 90, "taker_buy_base": 5218.13, "taker_buy_quote": 3542.7952 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.679, "high": 0.68, "low": 0.677, "close": 0.68, "volume": 27698.05, "close_time": 1768157999999, "quote_volume": 18776.63416, "trades": 182, "taker_buy_base": 11698.36, "taker_buy_quote": 7930.6783 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.679, "high": 0.68, "low": 0.678, "close": 0.679, "volume": 9053.28, "close_time": 1768161599999, "quote_volume": 6146.60575, "trades": 51, "taker_buy_base": 3600.07, "taker_buy_quote": 2445.34527 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.678, "high": 0.678, "low": 0.673, "close": 0.675, "volume": 29711.59, "close_time": 1768165199999, "quote_volume": 20060.84382, "trades": 187, "taker_buy_base": 10735.38, "taker_buy_quote": 7248.15371 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.675, "high": 0.675, "low": 0.67, "close": 0.674, "volume": 28080.6, "close_time": 1768168799999, "quote_volume": 18880.34334, "trades": 125, "taker_buy_base": 8215.45, "taker_buy_quote": 5521.73347 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.674, "high": 0.675, "low": 0.667, "close": 0.669, "volume": 40392.38, "close_time": 1768172399999, "quote_volume": 27086.59049, "trades": 207, "taker_buy_base": 21684.91, "taker_buy_quote": 14558.47256 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.668, "high": 0.673, "low": 0.663, "close": 0.671, "volume": 58475.55, "close_time": 1768175999999, "quote_volume": 39095.8501, "trades": 351, "taker_buy_base": 25175.01, "taker_buy_quote": 16842.77369 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.671, "high": 0.673, "low": 0.658, "close": 0.666, "volume": 108254.23, "close_time": 1768179599999, "quote_volume": 71955.46019, "trades": 410, "taker_buy_base": 57877.34, "taker_buy_quote": 38454.10046 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.667, "high": 0.67, "low": 0.661, "close": 0.662, "volume": 58942.24, "close_time": 1768183199999, "quote_volume": 39214.68179, "trades": 312, "taker_buy_base": 30468.44, "taker_buy_quote": 20292.01034 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.662, "high": 0.668, "low": 0.662, "close": 0.668, "volume": 21272.77, "close_time": 1768186799999, "quote_volume": 14156.08686, "trades": 165, "taker_buy_base": 13797.2, "taker_buy_quote": 9183.41081 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.668, "high": 0.671, "low": 0.665, "close": 0.665, "volume": 36088.52, "close_time": 1768190399999, "quote_volume": 24069.78822, "trades": 162, "taker_buy_base": 5894.34, "taker_buy_quote": 3942.30381 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.665, "high": 0.67, "low": 0.664, "close": 0.669, "volume": 20287.96, "close_time": 1768193999999, "quote_volume": 13527.66018, "trades": 143, "taker_buy_base": 10864.23, "taker_buy_quote": 7242.47647 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.668, "high": 0.671, "low": 0.666, "close": 0.669, "volume": 39437.65, "close_time": 1768197599999, "quote_volume": 26374.56676, "trades": 136, "taker_buy_base": 25103.31, "taker_buy_quote": 16783.40945 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.67, "high": 0.671, "low": 0.661, "close": 0.662, "volume": 113406.08, "close_time": 1768201199999, "quote_volume": 75386.86632, "trades": 259, "taker_buy_base": 83796.09, "taker_buy_quote": 55705.56282 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.663, "high": 0.665, "low": 0.658, "close": 0.659, "volume": 45932.21, "close_time": 1768204799999, "quote_volume": 30322.87307, "trades": 238, "taker_buy_base": 25182.97, "taker_buy_quote": 16628.25895 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.658, "high": 0.659, "low": 0.645, "close": 0.65, "volume": 152467.95, "close_time": 1768208399999, "quote_volume": 99362.60404, "trades": 714, "taker_buy_base": 79782.63, "taker_buy_quote": 52080.1513 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.65, "high": 0.652, "low": 0.648, "close": 0.649, "volume": 88239.18, "close_time": 1768211999999, "quote_volume": 57345.37054, "trades": 388, "taker_buy_base": 36992.36, "taker_buy_quote": 24054.50201 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.649, "high": 0.654, "low": 0.648, "close": 0.651, "volume": 37175.87, "close_time": 1768215599999, "quote_volume": 24247.02519, "trades": 280, "taker_buy_base": 25863.25, "taker_buy_quote": 16867.34737 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.651, "high": 0.659, "low": 0.651, "close": 0.656, "volume": 60712.4, "close_time": 1768219199999, "quote_volume": 39837.49293, "trades": 307, "taker_buy_base": 32472.13, "taker_buy_quote": 21306.6969 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.656, "high": 0.658, "low": 0.651, "close": 0.651, "volume": 46453.32, "close_time": 1768222799999, "quote_volume": 30394.69794, "trades": 197, "taker_buy_base": 21513.13, "taker_buy_quote": 14082.07062 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.652, "high": 0.652, "low": 0.647, "close": 0.65, "volume": 46568.34, "close_time": 1768226399999, "quote_volume": 30240.90137, "trades": 225, "taker_buy_base": 14791.87, "taker_buy_quote": 9613.36698 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.649, "high": 0.659, "low": 0.649, "close": 0.657, "volume": 54300.27, "close_time": 1768229999999, "quote_volume": 35572.10113, "trades": 311, "taker_buy_base": 21013.8, "taker_buy_quote": 13753.42788 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.657, "high": 0.661, "low": 0.656, "close": 0.66, "volume": 50648.83, "close_time": 1768233599999, "quote_volume": 33368.22618, "trades": 268, "taker_buy_base": 26812.54, "taker_buy_quote": 17663.18855 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.661, "high": 0.663, "low": 0.657, "close": 0.661, "volume": 40719.14, "close_time": 1768237199999, "quote_volume": 26898.92905, "trades": 239, "taker_buy_base": 10909.13, "taker_buy_quote": 7212.52348 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.662, "high": 0.664, "low": 0.654, "close": 0.661, "volume": 34990.1, "close_time": 1768240799999, "quote_volume": 23082.3085, "trades": 345, "taker_buy_base": 14891.97, "taker_buy_quote": 9822.29318 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.659, "volume": 31579.75, "close_time": 1768244399999, "quote_volume": 20846.92473, "trades": 224, "taker_buy_base": 17072.36, "taker_buy_quote": 11266.15206 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.658, "high": 0.66, "low": 0.657, "close": 0.658, "volume": 14746.43, "close_time": 1768247999999, "quote_volume": 9710.75284, "trades": 101, "taker_buy_base": 1291.27, "taker_buy_quote": 850.79635 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.658, "high": 0.659, "low": 0.655, "close": 0.657, "volume": 19761.85, "close_time": 1768251599999, "quote_volume": 12989.70541, "trades": 120, "taker_buy_base": 12291.06, "taker_buy_quote": 8079.33665 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.657, "high": 0.657, "low": 0.652, "close": 0.653, "volume": 14880.61, "close_time": 1768255199999, "quote_volume": 9753.66195, "trades": 142, "taker_buy_base": 7566.99, "taker_buy_quote": 4962.30318 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.653, "high": 0.657, "low": 0.653, "close": 0.655, "volume": 13902.36, "close_time": 1768258799999, "quote_volume": 9108.26058, "trades": 121, "taker_buy_base": 8630.24, "taker_buy_quote": 5653.47576 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.655, "high": 0.656, "low": 0.652, "close": 0.655, "volume": 20302.5, "close_time": 1768262399999, "quote_volume": 13289.52213, "trades": 152, "taker_buy_base": 12362.63, "taker_buy_quote": 8094.83825 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.655, "high": 0.658, "low": 0.654, "close": 0.658, "volume": 30802.53, "close_time": 1768265999999, "quote_volume": 20220.43398, "trades": 235, "taker_buy_base": 17466.78, "taker_buy_quote": 11471.4954 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.658, "high": 0.659, "low": 0.653, "close": 0.655, "volume": 33656.0, "close_time": 1768269599999, "quote_volume": 22072.98364, "trades": 165, "taker_buy_base": 21419.89, "taker_buy_quote": 14050.30445 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.655, "high": 0.672, "low": 0.655, "close": 0.663, "volume": 100915.27, "close_time": 1768273199999, "quote_volume": 67027.75417, "trades": 492, "taker_buy_base": 48339.53, "taker_buy_quote": 32125.25727 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.663, "high": 0.67, "low": 0.663, "close": 0.668, "volume": 56999.1, "close_time": 1768276799999, "quote_volume": 38044.23493, "trades": 285, "taker_buy_base": 35531.58, "taker_buy_quote": 23721.78722 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.668, "high": 0.669, "low": 0.664, "close": 0.667, "volume": 66047.73, "close_time": 1768280399999, "quote_volume": 44044.1425, "trades": 268, "taker_buy_base": 30481.77, "taker_buy_quote": 20338.5208 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.667, "high": 0.671, "low": 0.667, "close": 0.669, "volume": 36359.9, "close_time": 1768283999999, "quote_volume": 24327.5863, "trades": 197, "taker_buy_base": 15779.65, "taker_buy_quote": 10555.4705 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.669, "high": 0.673, "low": 0.668, "close": 0.672, "volume": 29823.39, "close_time": 1768287599999, "quote_volume": 20026.04555, "trades": 140, "taker_buy_base": 13540.54, "taker_buy_quote": 9095.19298 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.671, "high": 0.676, "low": 0.669, "close": 0.675, "volume": 72462.93, "close_time": 1768291199999, "quote_volume": 48742.22372, "trades": 268, "taker_buy_base": 40292.23, "taker_buy_quote": 27095.72541 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.675, "high": 0.678, "low": 0.67, "close": 0.676, "volume": 99299.6, "close_time": 1768294799999, "quote_volume": 66805.58177, "trades": 328, "taker_buy_base": 24167.33, "taker_buy_quote": 16295.70294 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.677, "high": 0.679, "low": 0.67, "close": 0.673, "volume": 63286.01, "close_time": 1768298399999, "quote_volume": 42669.69731, "trades": 347, "taker_buy_base": 39375.36, "taker_buy_quote": 26542.83162 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.673, "high": 0.676, "low": 0.672, "close": 0.674, "volume": 22869.12, "close_time": 1768301999999, "quote_volume": 15411.86487, "trades": 184, "taker_buy_base": 11155.33, "taker_buy_quote": 7516.12345 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.674, "high": 0.676, "low": 0.672, "close": 0.674, "volume": 28260.95, "close_time": 1768305599999, "quote_volume": 19045.80333, "trades": 175, "taker_buy_base": 10143.87, "taker_buy_quote": 6835.12511 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.673, "high": 0.673, "low": 0.666, "close": 0.668, "volume": 69316.92, "close_time": 1768309199999, "quote_volume": 46383.54701, "trades": 252, "taker_buy_base": 30814.39, "taker_buy_quote": 20630.31284 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.668, "high": 0.673, "low": 0.666, "close": 0.671, "volume": 131146.66, "close_time": 1768312799999, "quote_volume": 87713.99415, "trades": 527, "taker_buy_base": 56118.47, "taker_buy_quote": 37561.67458 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.67, "high": 0.673, "low": 0.669, "close": 0.67, "volume": 45686.25, "close_time": 1768316399999, "quote_volume": 30622.5989, "trades": 269, "taker_buy_base": 23193.84, "taker_buy_quote": 15549.30841 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.67, "high": 0.677, "low": 0.669, "close": 0.676, "volume": 52030.18, "close_time": 1768319999999, "quote_volume": 34990.79198, "trades": 431, "taker_buy_base": 24162.39, "taker_buy_quote": 16254.17625 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.676, "high": 0.68, "low": 0.675, "close": 0.678, "volume": 42298.54, "close_time": 1768323599999, "quote_volume": 28645.26794, "trades": 496, "taker_buy_base": 22685.53, "taker_buy_quote": 15367.69215 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.678, "high": 0.679, "low": 0.675, "close": 0.676, "volume": 21485.94, "close_time": 1768327199999, "quote_volume": 14549.28701, "trades": 180, "taker_buy_base": 11213.02, "taker_buy_quote": 7596.92025 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.676, "high": 0.681, "low": 0.676, "close": 0.678, "volume": 35033.63, "close_time": 1768330799999, "quote_volume": 23791.15668, "trades": 193, "taker_buy_base": 23743.24, "taker_buy_quote": 16134.03148 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.678, "high": 0.68, "low": 0.677, "close": 0.68, "volume": 23398.27, "close_time": 1768334399999, "quote_volume": 15878.57027, "trades": 157, "taker_buy_base": 10470.48, "taker_buy_quote": 7107.0754 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.68, "high": 0.68, "low": 0.674, "close": 0.675, "volume": 7545.35, "close_time": 1768337999999, "quote_volume": 5107.34592, "trades": 72, "taker_buy_base": 4934.54, "taker_buy_quote": 3341.11247 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.675, "high": 0.68, "low": 0.675, "close": 0.68, "volume": 11674.52, "close_time": 1768341599999, "quote_volume": 7914.51941, "trades": 82, "taker_buy_base": 5802.63, "taker_buy_quote": 3933.44825 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.68, "high": 0.693, "low": 0.68, "close": 0.69, "volume": 95212.73, "close_time": 1768345199999, "quote_volume": 65475.86599, "trades": 642, "taker_buy_base": 43680.49, "taker_buy_quote": 30019.26177 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.691, "high": 0.692, "low": 0.686, "close": 0.687, "volume": 43187.43, "close_time": 1768348799999, "quote_volume": 29716.35112, "trades": 284, "taker_buy_base": 14077.99, "taker_buy_quote": 9689.5836 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.687, "high": 0.692, "low": 0.684, "close": 0.691, "volume": 51884.6, "close_time": 1768352399999, "quote_volume": 35678.05637, "trades": 308, "taker_buy_base": 31927.0, "taker_buy_quote": 21941.93044 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.692, "high": 0.698, "low": 0.691, "close": 0.691, "volume": 49928.57, "close_time": 1768355999999, "quote_volume": 34660.17833, "trades": 263, "taker_buy_base": 33705.07, "taker_buy_quote": 23402.77023 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.691, "high": 0.695, "low": 0.689, "close": 0.693, "volume": 28535.66, "close_time": 1768359599999, "quote_volume": 19779.26182, "trades": 215, "taker_buy_base": 12546.01, "taker_buy_quote": 8699.76485 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.694, "high": 0.697, "low": 0.692, "close": 0.697, "volume": 12026.44, "close_time": 1768363199999, "quote_volume": 8357.65865, "trades": 121, "taker_buy_base": 6313.43, "taker_buy_quote": 4386.53972 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.696, "high": 0.696, "low": 0.691, "close": 0.691, "volume": 21867.36, "close_time": 1768366799999, "quote_volume": 15155.43696, "trades": 150, "taker_buy_base": 7621.71, "taker_buy_quote": 5286.26116 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.691, "high": 0.692, "low": 0.686, "close": 0.69, "volume": 74411.56, "close_time": 1768370399999, "quote_volume": 51221.09098, "trades": 246, "taker_buy_base": 48765.77, "taker_buy_quote": 33559.73256 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.69, "high": 0.692, "low": 0.687, "close": 0.69, "volume": 24232.19, "close_time": 1768373999999, "quote_volume": 16703.55666, "trades": 169, "taker_buy_base": 10412.81, "taker_buy_quote": 7178.67476 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.69, "high": 0.69, "low": 0.685, "close": 0.686, "volume": 30300.59, "close_time": 1768377599999, "quote_volume": 20831.3406, "trades": 200, "taker_buy_base": 17839.98, "taker_buy_quote": 12265.8109 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.687, "high": 0.691, "low": 0.686, "close": 0.689, "volume": 23777.61, "close_time": 1768381199999, "quote_volume": 16372.99477, "trades": 123, "taker_buy_base": 11462.03, "taker_buy_quote": 7894.93378 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.689, "high": 0.694, "low": 0.688, "close": 0.693, "volume": 27482.71, "close_time": 1768384799999, "quote_volume": 18992.59534, "trades": 145, "taker_buy_base": 17478.7, "taker_buy_quote": 12079.61928 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.693, "high": 0.694, "low": 0.687, "close": 0.688, "volume": 88734.2, "close_time": 1768388399999, "quote_volume": 61243.47009, "trades": 693, "taker_buy_base": 21134.62, "taker_buy_quote": 14571.73045 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.687, "high": 0.689, "low": 0.68, "close": 0.689, "volume": 62938.39, "close_time": 1768391999999, "quote_volume": 43095.12621, "trades": 353, "taker_buy_base": 37189.79, "taker_buy_quote": 25476.63411 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.689, "high": 0.695, "low": 0.688, "close": 0.689, "volume": 61630.48, "close_time": 1768395599999, "quote_volume": 42658.13062, "trades": 349, "taker_buy_base": 26005.31, "taker_buy_quote": 17995.16444 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.688, "high": 0.69, "low": 0.685, "close": 0.685, "volume": 42953.73, "close_time": 1768399199999, "quote_volume": 29524.53351, "trades": 251, "taker_buy_base": 22957.19, "taker_buy_quote": 15787.43861 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.686, "high": 0.695, "low": 0.686, "close": 0.693, "volume": 62498.39, "close_time": 1768402799999, "quote_volume": 43212.67985, "trades": 547, "taker_buy_base": 42568.64, "taker_buy_quote": 29444.6195 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.693, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 49233.51, "close_time": 1768406399999, "quote_volume": 34111.89002, "trades": 350, "taker_buy_base": 30576.89, "taker_buy_quote": 21186.49225 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.694, "high": 0.714, "low": 0.694, "close": 0.707, "volume": 124203.89, "close_time": 1768409999999, "quote_volume": 87690.23398, "trades": 947, "taker_buy_base": 64632.15, "taker_buy_quote": 45630.15363 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.708, "high": 0.714, "low": 0.701, "close": 0.703, "volume": 91544.08, "close_time": 1768413599999, "quote_volume": 64712.54554, "trades": 481, "taker_buy_base": 51171.84, "taker_buy_quote": 36217.71951 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.702, "high": 0.702, "low": 0.687, "close": 0.691, "volume": 141188.46, "close_time": 1768417199999, "quote_volume": 97912.03635, "trades": 606, "taker_buy_base": 70973.24, "taker_buy_quote": 49215.92786 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.69, "high": 0.699, "low": 0.69, "close": 0.694, "volume": 51634.15, "close_time": 1768420799999, "quote_volume": 35828.98401, "trades": 376, "taker_buy_base": 25481.18, "taker_buy_quote": 17681.26861 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.695, "high": 0.699, "low": 0.694, "close": 0.696, "volume": 34453.11, "close_time": 1768424399999, "quote_volume": 24001.26138, "trades": 271, "taker_buy_base": 23922.0, "taker_buy_quote": 16666.89555 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.696, "high": 0.698, "low": 0.691, "close": 0.693, "volume": 87913.53, "close_time": 1768427999999, "quote_volume": 61107.47224, "trades": 398, "taker_buy_base": 46895.13, "taker_buy_quote": 32586.32863 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.694, "high": 0.694, "low": 0.684, "close": 0.685, "volume": 74542.27, "close_time": 1768431599999, "quote_volume": 51394.44668, "trades": 336, "taker_buy_base": 25499.14, "taker_buy_quote": 17538.3987 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.686, "high": 0.694, "low": 0.686, "close": 0.692, "volume": 73171.85, "close_time": 1768435199999, "quote_volume": 50484.40888, "trades": 437, "taker_buy_base": 33331.81, "taker_buy_quote": 22977.11887 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.692, "high": 0.692, "low": 0.689, "close": 0.69, "volume": 24153.71, "close_time": 1768438799999, "quote_volume": 16678.30169, "trades": 171, "taker_buy_base": 13899.54, "taker_buy_quote": 9599.81398 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.691, "high": 0.693, "low": 0.683, "close": 0.684, "volume": 77490.87, "close_time": 1768442399999, "quote_volume": 53223.13551, "trades": 392, "taker_buy_base": 30843.12, "taker_buy_quote": 21213.09377 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.683, "high": 0.687, "low": 0.679, "close": 0.685, "volume": 40761.95, "close_time": 1768445999999, "quote_volume": 27877.39495, "trades": 251, "taker_buy_base": 22859.26, "taker_buy_quote": 15631.27078 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.685, "high": 0.685, "low": 0.673, "close": 0.674, "volume": 64406.8, "close_time": 1768449599999, "quote_volume": 43599.93443, "trades": 396, "taker_buy_base": 30738.84, "taker_buy_quote": 20808.88169 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.673, "high": 0.677, "low": 0.672, "close": 0.676, "volume": 107417.7, "close_time": 1768453199999, "quote_volume": 72350.08243, "trades": 297, "taker_buy_base": 81133.8, "taker_buy_quote": 54632.05028 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.677, "high": 0.679, "low": 0.676, "close": 0.679, "volume": 39407.03, "close_time": 1768456799999, "quote_volume": 26708.50826, "trades": 178, "taker_buy_base": 21203.42, "taker_buy_quote": 14371.37699 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.678, "high": 0.679, "low": 0.676, "close": 0.677, "volume": 9635.74, "close_time": 1768460399999, "quote_volume": 6525.75858, "trades": 97, "taker_buy_base": 4989.01, "taker_buy_quote": 3379.47468 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.677, "high": 0.686, "low": 0.677, "close": 0.682, "volume": 40483.39, "close_time": 1768463999999, "quote_volume": 27602.29753, "trades": 304, "taker_buy_base": 26676.72, "taker_buy_quote": 18194.52812 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.682, "high": 0.683, "low": 0.678, "close": 0.68, "volume": 21263.59, "close_time": 1768467599999, "quote_volume": 14480.38115, "trades": 121, "taker_buy_base": 7062.0, "taker_buy_quote": 4809.43818 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.679, "high": 0.684, "low": 0.679, "close": 0.683, "volume": 33584.51, "close_time": 1768471199999, "quote_volume": 22878.64095, "trades": 177, "taker_buy_base": 21844.6, "taker_buy_quote": 14880.82999 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.683, "high": 0.687, "low": 0.681, "close": 0.684, "volume": 52645.18, "close_time": 1768474799999, "quote_volume": 36030.13832, "trades": 282, "taker_buy_base": 27470.64, "taker_buy_quote": 18804.22749 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.684, "high": 0.685, "low": 0.68, "close": 0.681, "volume": 40622.88, "close_time": 1768478399999, "quote_volume": 27728.04151, "trades": 211, "taker_buy_base": 21971.39, "taker_buy_quote": 15005.78509 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.681, "high": 0.684, "low": 0.68, "close": 0.681, "volume": 32151.95, "close_time": 1768481999999, "quote_volume": 21935.72056, "trades": 146, "taker_buy_base": 15606.95, "taker_buy_quote": 10651.49726 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.681, "high": 0.681, "low": 0.679, "close": 0.679, "volume": 15558.88, "close_time": 1768485599999, "quote_volume": 10590.82169, "trades": 102, "taker_buy_base": 10870.07, "taker_buy_quote": 7401.63471 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.68, "high": 0.68, "low": 0.673, "close": 0.677, "volume": 39078.44, "close_time": 1768489199999, "quote_volume": 26451.04944, "trades": 249, "taker_buy_base": 17705.6, "taker_buy_quote": 11992.56059 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.677, "high": 0.678, "low": 0.662, "close": 0.67, "volume": 92391.56, "close_time": 1768492799999, "quote_volume": 61614.49543, "trades": 512, "taker_buy_base": 38525.81, "taker_buy_quote": 25731.53108 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.67, "high": 0.671, "low": 0.665, "close": 0.669, "volume": 35839.92, "close_time": 1768496399999, "quote_volume": 23948.80875, "trades": 222, "taker_buy_base": 17735.73, "taker_buy_quote": 11850.15339 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.669, "high": 0.672, "low": 0.664, "close": 0.665, "volume": 69250.57, "close_time": 1768499999999, "quote_volume": 46342.83567, "trades": 315, "taker_buy_base": 40869.18, "taker_buy_quote": 27354.88661 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.665, "high": 0.665, "low": 0.653, "close": 0.654, "volume": 103825.3, "close_time": 1768503599999, "quote_volume": 68144.72746, "trades": 651, "taker_buy_base": 39567.32, "taker_buy_quote": 25996.34157 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.653, "high": 0.656, "low": 0.65, "close": 0.655, "volume": 55215.02, "close_time": 1768507199999, "quote_volume": 36086.02971, "trades": 360, "taker_buy_base": 32568.9, "taker_buy_quote": 21297.30379 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.655, "high": 0.656, "low": 0.649, "close": 0.65, "volume": 21802.72, "close_time": 1768510799999, "quote_volume": 14241.5855, "trades": 146, "taker_buy_base": 9680.03, "taker_buy_quote": 6330.21074 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.651, "high": 0.655, "low": 0.65, "close": 0.654, "volume": 34131.0, "close_time": 1768514399999, "quote_volume": 22310.52269, "trades": 172, "taker_buy_base": 20875.12, "taker_buy_quote": 13656.97325 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.655, "high": 0.669, "low": 0.654, "close": 0.665, "volume": 82624.45, "close_time": 1768517999999, "quote_volume": 54899.03835, "trades": 324, "taker_buy_base": 51949.86, "taker_buy_quote": 34494.6496 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.665, "high": 0.667, "low": 0.664, "close": 0.667, "volume": 16518.85, "close_time": 1768521599999, "quote_volume": 10994.56568, "trades": 113, "taker_buy_base": 9284.19, "taker_buy_quote": 6180.66553 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.667, "high": 0.668, "low": 0.662, "close": 0.665, "volume": 32229.35, "close_time": 1768525199999, "quote_volume": 21441.52938, "trades": 204, "taker_buy_base": 14016.19, "taker_buy_quote": 9323.64949 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.664, "high": 0.667, "low": 0.663, "close": 0.665, "volume": 30069.12, "close_time": 1768528799999, "quote_volume": 19992.17751, "trades": 171, "taker_buy_base": 15438.88, "taker_buy_quote": 10266.02226 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.663, "volume": 37243.49, "close_time": 1768532399999, "quote_volume": 24655.22072, "trades": 272, "taker_buy_base": 17775.74, "taker_buy_quote": 11763.77822 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.663, "high": 0.665, "low": 0.662, "close": 0.662, "volume": 7738.09, "close_time": 1768535999999, "quote_volume": 5134.55223, "trades": 52, "taker_buy_base": 4184.47, "taker_buy_quote": 2778.30418 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.662, "high": 0.663, "low": 0.656, "close": 0.656, "volume": 55135.24, "close_time": 1768539599999, "quote_volume": 36380.20731, "trades": 480, "taker_buy_base": 13427.6, "taker_buy_quote": 8865.21655 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.657, "high": 0.664, "low": 0.657, "close": 0.664, "volume": 13700.87, "close_time": 1768543199999, "quote_volume": 9058.61093, "trades": 117, "taker_buy_base": 7537.67, "taker_buy_quote": 4985.73306 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.664, "high": 0.666, "low": 0.663, "close": 0.666, "volume": 22108.92, "close_time": 1768546799999, "quote_volume": 14703.92735, "trades": 117, "taker_buy_base": 12687.08, "taker_buy_quote": 8436.29366 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.665, "high": 0.666, "low": 0.662, "close": 0.665, "volume": 19142.27, "close_time": 1768550399999, "quote_volume": 12719.86335, "trades": 112, "taker_buy_base": 12736.83, "taker_buy_quote": 8462.25819 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.665, "high": 0.674, "low": 0.665, "close": 0.668, "volume": 93664.31, "close_time": 1768553999999, "quote_volume": 62784.12814, "trades": 343, "taker_buy_base": 68543.4, "taker_buy_quote": 45948.6524 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.668, "high": 0.67, "low": 0.666, "close": 0.669, "volume": 26989.82, "close_time": 1768557599999, "quote_volume": 18019.08447, "trades": 123, "taker_buy_base": 15391.54, "taker_buy_quote": 10278.96759 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.668, "high": 0.669, "low": 0.662, "close": 0.663, "volume": 27945.44, "close_time": 1768561199999, "quote_volume": 18598.05659, "trades": 126, "taker_buy_base": 9640.12, "taker_buy_quote": 6415.93424 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.664, "high": 0.67, "low": 0.662, "close": 0.669, "volume": 36396.61, "close_time": 1768564799999, "quote_volume": 24254.30944, "trades": 167, "taker_buy_base": 25694.95, "taker_buy_quote": 17135.56009 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.67, "high": 0.674, "low": 0.666, "close": 0.668, "volume": 87923.95, "close_time": 1768568399999, "quote_volume": 58912.029, "trades": 217, "taker_buy_base": 32635.67, "taker_buy_quote": 21904.99249 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.668, "high": 0.668, "low": 0.663, "close": 0.664, "volume": 34509.94, "close_time": 1768571999999, "quote_volume": 22959.16339, "trades": 277, "taker_buy_base": 13647.68, "taker_buy_quote": 9076.69949 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.665, "high": 0.671, "low": 0.664, "close": 0.667, "volume": 51734.6, "close_time": 1768575599999, "quote_volume": 34518.39967, "trades": 291, "taker_buy_base": 27487.95, "taker_buy_quote": 18347.72676 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.667, "high": 0.669, "low": 0.652, "close": 0.655, "volume": 68733.67, "close_time": 1768579199999, "quote_volume": 45321.19775, "trades": 459, "taker_buy_base": 35475.24, "taker_buy_quote": 23395.9282 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.655, "high": 0.663, "low": 0.655, "close": 0.661, "volume": 43359.26, "close_time": 1768582799999, "quote_volume": 28618.12838, "trades": 296, "taker_buy_base": 18878.51, "taker_buy_quote": 12457.61922 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.661, "high": 0.664, "low": 0.658, "close": 0.663, "volume": 22283.66, "close_time": 1768586399999, "quote_volume": 14720.77765, "trades": 163, "taker_buy_base": 14493.46, "taker_buy_quote": 9574.50697 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.663, "high": 0.664, "low": 0.659, "close": 0.662, "volume": 25245.63, "close_time": 1768589999999, "quote_volume": 16705.22416, "trades": 149, "taker_buy_base": 17156.2, "taker_buy_quote": 11350.85238 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.661, "high": 0.662, "low": 0.657, "close": 0.661, "volume": 18663.46, "close_time": 1768593599999, "quote_volume": 12298.96674, "trades": 112, "taker_buy_base": 11077.61, "taker_buy_quote": 7298.00665 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.661, "high": 0.674, "low": 0.66, "close": 0.673, "volume": 29108.77, "close_time": 1768597199999, "quote_volume": 19416.78973, "trades": 280, "taker_buy_base": 18134.33, "taker_buy_quote": 12098.42046 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.673, "high": 0.677, "low": 0.673, "close": 0.675, "volume": 22432.01, "close_time": 1768600799999, "quote_volume": 15134.06189, "trades": 336, "taker_buy_base": 8865.8, "taker_buy_quote": 5986.83469 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.675, "high": 0.677, "low": 0.674, "close": 0.676, "volume": 15557.76, "close_time": 1768604399999, "quote_volume": 10507.57412, "trades": 110, "taker_buy_base": 8188.53, "taker_buy_quote": 5531.33712 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.676, "high": 0.678, "low": 0.674, "close": 0.675, "volume": 21398.0, "close_time": 1768607999999, "quote_volume": 14464.965, "trades": 173, "taker_buy_base": 13282.47, "taker_buy_quote": 8978.91617 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.675, "high": 0.675, "low": 0.669, "close": 0.67, "volume": 18600.89, "close_time": 1768611599999, "quote_volume": 12488.99605, "trades": 132, "taker_buy_base": 12483.23, "taker_buy_quote": 8378.07789 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.67, "high": 0.672, "low": 0.67, "close": 0.67, "volume": 29115.48, "close_time": 1768615199999, "quote_volume": 19525.50355, "trades": 203, "taker_buy_base": 17757.5, "taker_buy_quote": 11910.05476 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.67, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 20649.12, "close_time": 1768618799999, "quote_volume": 13796.461, "trades": 174, "taker_buy_base": 12960.88, "taker_buy_quote": 8660.05719 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.669, "high": 0.669, "low": 0.667, "close": 0.668, "volume": 5611.28, "close_time": 1768622399999, "quote_volume": 3750.26833, "trades": 66, "taker_buy_base": 3119.89, "taker_buy_quote": 2086.17137 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.668, "high": 0.669, "low": 0.665, "close": 0.667, "volume": 21498.76, "close_time": 1768625999999, "quote_volume": 14326.66249, "trades": 139, "taker_buy_base": 9207.78, "taker_buy_quote": 6137.40299 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.668, "high": 0.67, "low": 0.666, "close": 0.668, "volume": 10190.51, "close_time": 1768629599999, "quote_volume": 6808.96097, "trades": 124, "taker_buy_base": 6766.51, "taker_buy_quote": 4522.40964 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.668, "volume": 12249.23, "close_time": 1768633199999, "quote_volume": 8187.00679, "trades": 60, "taker_buy_base": 8779.63, "taker_buy_quote": 5870.01083 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.667, "high": 0.671, "low": 0.665, "close": 0.67, "volume": 40626.25, "close_time": 1768636799999, "quote_volume": 27180.12205, "trades": 144, "taker_buy_base": 26905.18, "taker_buy_quote": 18003.10197 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.67, "high": 0.671, "low": 0.67, "close": 0.67, "volume": 10433.83, "close_time": 1768640399999, "quote_volume": 6996.81872, "trades": 77, "taker_buy_base": 3083.28, "taker_buy_quote": 2067.97439 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.671, "high": 0.671, "low": 0.668, "close": 0.67, "volume": 19604.72, "close_time": 1768643999999, "quote_volume": 13133.54066, "trades": 96, "taker_buy_base": 5488.9, "taker_buy_quote": 3678.0335 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.67, "high": 0.671, "low": 0.667, "close": 0.668, "volume": 14595.09, "close_time": 1768647599999, "quote_volume": 9763.11207, "trades": 107, "taker_buy_base": 6214.52, "taker_buy_quote": 4160.68266 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.668, "high": 0.669, "low": 0.662, "close": 0.664, "volume": 45331.36, "close_time": 1768651199999, "quote_volume": 30178.14089, "trades": 226, "taker_buy_base": 18686.02, "taker_buy_quote": 12435.64413 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.664, "high": 0.668, "low": 0.663, "close": 0.667, "volume": 14985.24, "close_time": 1768654799999, "quote_volume": 9970.53301, "trades": 136, "taker_buy_base": 8035.69, "taker_buy_quote": 5347.46334 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.667, "high": 0.669, "low": 0.665, "close": 0.667, "volume": 74654.76, "close_time": 1768658399999, "quote_volume": 49747.42496, "trades": 241, "taker_buy_base": 12855.75, "taker_buy_quote": 8577.87239 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.668, "high": 0.672, "low": 0.665, "close": 0.672, "volume": 26796.98, "close_time": 1768661999999, "quote_volume": 17901.41201, "trades": 169, "taker_buy_base": 12391.02, "taker_buy_quote": 8287.21709 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.672, "high": 0.677, "low": 0.67, "close": 0.672, "volume": 87481.71, "close_time": 1768665599999, "quote_volume": 58844.9626, "trades": 339, "taker_buy_base": 31359.88, "taker_buy_quote": 21135.44839 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.672, "high": 0.674, "low": 0.664, "close": 0.666, "volume": 58126.44, "close_time": 1768669199999, "quote_volume": 38826.43955, "trades": 331, "taker_buy_base": 26487.72, "taker_buy_quote": 17693.14304 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.665, "high": 0.669, "low": 0.664, "close": 0.665, "volume": 47529.35, "close_time": 1768672799999, "quote_volume": 31712.68387, "trades": 173, "taker_buy_base": 26665.85, "taker_buy_quote": 17810.54999 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.665, "high": 0.667, "low": 0.664, "close": 0.667, "volume": 11158.35, "close_time": 1768676399999, "quote_volume": 7422.43336, "trades": 49, "taker_buy_base": 3690.82, "taker_buy_quote": 2458.1233 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.666, "high": 0.666, "low": 0.665, "close": 0.666, "volume": 5677.51, "close_time": 1768679999999, "quote_volume": 3778.67552, "trades": 37, "taker_buy_base": 2650.73, "taker_buy_quote": 1764.26118 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.666, "high": 0.668, "low": 0.665, "close": 0.667, "volume": 26198.57, "close_time": 1768683599999, "quote_volume": 17464.69758, "trades": 83, "taker_buy_base": 9219.57, "taker_buy_quote": 6152.94603 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.667, "high": 0.669, "low": 0.666, "close": 0.668, "volume": 38694.77, "close_time": 1768687199999, "quote_volume": 25827.27483, "trades": 150, "taker_buy_base": 16331.18, "taker_buy_quote": 10905.73193 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.669, "high": 0.669, "low": 0.662, "close": 0.664, "volume": 25962.29, "close_time": 1768690799999, "quote_volume": 17274.33121, "trades": 120, "taker_buy_base": 17227.91, "taker_buy_quote": 11461.26797 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.663, "high": 0.665, "low": 0.662, "close": 0.663, "volume": 11180.44, "close_time": 1768694399999, "quote_volume": 7416.98283, "trades": 74, "taker_buy_base": 4689.45, "taker_buy_quote": 3110.7388 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.663, "high": 0.667, "low": 0.661, "close": 0.663, "volume": 42249.21, "close_time": 1768697999999, "quote_volume": 28013.75838, "trades": 265, "taker_buy_base": 30422.98, "taker_buy_quote": 20164.8892 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.662, "high": 0.663, "low": 0.654, "close": 0.66, "volume": 84981.39, "close_time": 1768701599999, "quote_volume": 55953.67662, "trades": 519, "taker_buy_base": 46957.81, "taker_buy_quote": 30929.53771 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.66, "high": 0.662, "low": 0.657, "close": 0.658, "volume": 34396.91, "close_time": 1768705199999, "quote_volume": 22680.59725, "trades": 143, "taker_buy_base": 16121.56, "taker_buy_quote": 10632.21394 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.658, "high": 0.66, "low": 0.656, "close": 0.657, "volume": 31938.86, "close_time": 1768708799999, "quote_volume": 21001.07549, "trades": 95, "taker_buy_base": 12587.64, "taker_buy_quote": 8283.11036 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.656, "high": 0.658, "low": 0.655, "close": 0.658, "volume": 16307.05, "close_time": 1768712399999, "quote_volume": 10703.66832, "trades": 105, "taker_buy_base": 10630.74, "taker_buy_quote": 6980.7519 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.658, "high": 0.66, "low": 0.657, "close": 0.659, "volume": 26790.59, "close_time": 1768715999999, "quote_volume": 17624.79017, "trades": 92, "taker_buy_base": 6715.46, "taker_buy_quote": 4422.90106 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.659, "high": 0.66, "low": 0.658, "close": 0.659, "volume": 15269.68, "close_time": 1768719599999, "quote_volume": 10053.9364, "trades": 68, "taker_buy_base": 5653.45, "taker_buy_quote": 3722.93613 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.658, "high": 0.658, "low": 0.656, "close": 0.658, "volume": 6512.69, "close_time": 1768723199999, "quote_volume": 4281.2642, "trades": 47, "taker_buy_base": 3397.14, "taker_buy_quote": 2233.37397 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.658, "high": 0.659, "low": 0.657, "close": 0.658, "volume": 8267.53, "close_time": 1768726799999, "quote_volume": 5439.09889, "trades": 45, "taker_buy_base": 6318.75, "taker_buy_quote": 4157.61957 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.658, "high": 0.659, "low": 0.658, "close": 0.659, "volume": 9328.61, "close_time": 1768730399999, "quote_volume": 6142.82896, "trades": 65, "taker_buy_base": 4511.33, "taker_buy_quote": 2970.19129 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.659, "high": 0.661, "low": 0.657, "close": 0.661, "volume": 22749.73, "close_time": 1768733999999, "quote_volume": 14986.09548, "trades": 109, "taker_buy_base": 13351.64, "taker_buy_quote": 8799.93178 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.661, "high": 0.671, "low": 0.661, "close": 0.666, "volume": 79556.21, "close_time": 1768737599999, "quote_volume": 53012.73129, "trades": 408, "taker_buy_base": 38848.06, "taker_buy_quote": 25888.08836 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.666, "high": 0.669, "low": 0.665, "close": 0.667, "volume": 44250.29, "close_time": 1768741199999, "quote_volume": 29498.0949, "trades": 181, "taker_buy_base": 26775.77, "taker_buy_quote": 17840.06829 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.667, "high": 0.668, "low": 0.663, "close": 0.664, "volume": 82824.53, "close_time": 1768744799999, "quote_volume": 55130.63798, "trades": 382, "taker_buy_base": 51138.97, "taker_buy_quote": 34036.72222 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.664, "high": 0.67, "low": 0.661, "close": 0.661, "volume": 77256.22, "close_time": 1768748399999, "quote_volume": 51353.59904, "trades": 326, "taker_buy_base": 22823.53, "taker_buy_quote": 15183.74291 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.66, "volume": 49236.98, "close_time": 1768751999999, "quote_volume": 32522.3884, "trades": 197, "taker_buy_base": 24559.06, "taker_buy_quote": 16234.69717 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.66, "high": 0.663, "low": 0.66, "close": 0.661, "volume": 20050.99, "close_time": 1768755599999, "quote_volume": 13269.29673, "trades": 108, "taker_buy_base": 13043.08, "taker_buy_quote": 8633.37716 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.66, "high": 0.666, "low": 0.659, "close": 0.664, "volume": 26604.35, "close_time": 1768759199999, "quote_volume": 17620.36935, "trades": 153, "taker_buy_base": 20068.66, "taker_buy_quote": 13299.72179 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.663, "high": 0.667, "low": 0.662, "close": 0.667, "volume": 16961.15, "close_time": 1768762799999, "quote_volume": 11280.31606, "trades": 119, "taker_buy_base": 8992.73, "taker_buy_quote": 5980.50549 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.667, "high": 0.667, "low": 0.662, "close": 0.662, "volume": 13898.95, "close_time": 1768766399999, "quote_volume": 9227.34998, "trades": 122, "taker_buy_base": 7827.37, "taker_buy_quote": 5196.88245 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.662, "high": 0.665, "low": 0.66, "close": 0.664, "volume": 12665.17, "close_time": 1768769999999, "quote_volume": 8395.7934, "trades": 91, "taker_buy_base": 7645.98, "taker_buy_quote": 5069.76673 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.664, "high": 0.665, "low": 0.664, "close": 0.665, "volume": 3272.87, "close_time": 1768773599999, "quote_volume": 2173.50432, "trades": 33, "taker_buy_base": 743.42, "taker_buy_quote": 493.74646 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.664, "high": 0.666, "low": 0.664, "close": 0.666, "volume": 9628.77, "close_time": 1768777199999, "quote_volume": 6406.59757, "trades": 63, "taker_buy_base": 6595.45, "taker_buy_quote": 4389.35321 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.665, "high": 0.665, "low": 0.636, "close": 0.636, "volume": 192636.84, "close_time": 1768780799999, "quote_volume": 124920.37966, "trades": 836, "taker_buy_base": 81376.99, "taker_buy_quote": 52730.39733 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.635, "high": 0.635, "low": 0.549, "close": 0.599, "volume": 1033542.68, "close_time": 1768784399999, "quote_volume": 613899.58724, "trades": 5748, "taker_buy_base": 498015.64, "taker_buy_quote": 294692.11304 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.598, "high": 0.604, "low": 0.593, "close": 0.594, "volume": 126659.49, "close_time": 1768787999999, "quote_volume": 75821.56385, "trades": 692, "taker_buy_base": 61679.7, "taker_buy_quote": 36886.4699 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.594, "high": 0.6, "low": 0.592, "close": 0.598, "volume": 30908.48, "close_time": 1768791599999, "quote_volume": 18450.31917, "trades": 203, "taker_buy_base": 14391.23, "taker_buy_quote": 8584.01388 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.598, "high": 0.599, "low": 0.595, "close": 0.598, "volume": 32217.89, "close_time": 1768795199999, "quote_volume": 19241.88786, "trades": 201, "taker_buy_base": 17997.38, "taker_buy_quote": 10751.3394 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.598, "high": 0.6, "low": 0.583, "close": 0.585, "volume": 79880.46, "close_time": 1768798799999, "quote_volume": 47256.17961, "trades": 554, "taker_buy_base": 49923.43, "taker_buy_quote": 29555.28823 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.585, "high": 0.589, "low": 0.577, "close": 0.582, "volume": 152057.57, "close_time": 1768802399999, "quote_volume": 88746.08059, "trades": 629, "taker_buy_base": 80149.33, "taker_buy_quote": 46816.40759 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.582, "high": 0.588, "low": 0.582, "close": 0.584, "volume": 47645.59, "close_time": 1768805999999, "quote_volume": 27898.36146, "trades": 279, "taker_buy_base": 20052.85, "taker_buy_quote": 11745.97723 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.585, "high": 0.594, "low": 0.585, "close": 0.591, "volume": 76385.56, "close_time": 1768809599999, "quote_volume": 45078.62585, "trades": 368, "taker_buy_base": 43408.04, "taker_buy_quote": 25615.45312 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.591, "high": 0.595, "low": 0.59, "close": 0.594, "volume": 30233.6, "close_time": 1768813199999, "quote_volume": 17912.81398, "trades": 217, "taker_buy_base": 9171.5, "taker_buy_quote": 5434.23946 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.594, "high": 0.594, "low": 0.587, "close": 0.588, "volume": 38256.41, "close_time": 1768816799999, "quote_volume": 22573.21652, "trades": 305, "taker_buy_base": 22636.98, "taker_buy_quote": 13349.74127 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.587, "high": 0.589, "low": 0.581, "close": 0.583, "volume": 75617.3, "close_time": 1768820399999, "quote_volume": 44163.23254, "trades": 486, "taker_buy_base": 25408.7, "taker_buy_quote": 14843.57743 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.584, "high": 0.592, "low": 0.584, "close": 0.588, "volume": 132055.9, "close_time": 1768823999999, "quote_volume": 77728.31911, "trades": 696, "taker_buy_base": 62263.69, "taker_buy_quote": 36665.88414 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.588, "high": 0.588, "low": 0.58, "close": 0.585, "volume": 88699.94, "close_time": 1768827599999, "quote_volume": 51890.47374, "trades": 458, "taker_buy_base": 24811.55, "taker_buy_quote": 14530.41852 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.586, "high": 0.59, "low": 0.585, "close": 0.588, "volume": 41803.79, "close_time": 1768831199999, "quote_volume": 24570.78571, "trades": 362, "taker_buy_base": 22019.02, "taker_buy_quote": 12951.33205 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.589, "high": 0.595, "low": 0.589, "close": 0.592, "volume": 55972.59, "close_time": 1768834799999, "quote_volume": 33187.00773, "trades": 285, "taker_buy_base": 17477.92, "taker_buy_quote": 10363.37593 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.592, "high": 0.592, "low": 0.588, "close": 0.591, "volume": 60462.21, "close_time": 1768838399999, "quote_volume": 35710.66499, "trades": 223, "taker_buy_base": 41608.25, "taker_buy_quote": 24585.87362 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.591, "high": 0.602, "low": 0.59, "close": 0.597, "volume": 125112.66, "close_time": 1768841999999, "quote_volume": 74704.5932, "trades": 448, "taker_buy_base": 81228.89, "taker_buy_quote": 48520.71137 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.598, "high": 0.6, "low": 0.595, "close": 0.598, "volume": 42461.82, "close_time": 1768845599999, "quote_volume": 25377.26511, "trades": 179, "taker_buy_base": 24113.62, "taker_buy_quote": 14423.94752 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.598, "high": 0.598, "low": 0.596, "close": 0.598, "volume": 18245.68, "close_time": 1768849199999, "quote_volume": 10897.00252, "trades": 97, "taker_buy_base": 10402.39, "taker_buy_quote": 6213.60442 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.598, "high": 0.601, "low": 0.597, "close": 0.599, "volume": 22024.99, "close_time": 1768852799999, "quote_volume": 13198.87652, "trades": 142, "taker_buy_base": 12547.11, "taker_buy_quote": 7522.82563 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.6, "high": 0.6, "low": 0.595, "close": 0.595, "volume": 27748.78, "close_time": 1768856399999, "quote_volume": 16562.32436, "trades": 163, "taker_buy_base": 8061.0, "taker_buy_quote": 4811.39922 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.596, "high": 0.596, "low": 0.591, "close": 0.593, "volume": 47050.05, "close_time": 1768859999999, "quote_volume": 27907.52856, "trades": 209, "taker_buy_base": 29223.7, "taker_buy_quote": 17337.78911 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.593, "high": 0.593, "low": 0.589, "close": 0.59, "volume": 20052.57, "close_time": 1768863599999, "quote_volume": 11846.91631, "trades": 122, "taker_buy_base": 8731.82, "taker_buy_quote": 5159.16938 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.59, "high": 0.597, "low": 0.59, "close": 0.596, "volume": 70741.78, "close_time": 1768867199999, "quote_volume": 41998.76263, "trades": 308, "taker_buy_base": 27982.25, "taker_buy_quote": 16608.23115 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.596, "high": 0.596, "low": 0.589, "close": 0.59, "volume": 30209.6, "close_time": 1768870799999, "quote_volume": 17891.62055, "trades": 191, "taker_buy_base": 15629.0, "taker_buy_quote": 9254.48912 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.59, "high": 0.592, "low": 0.584, "close": 0.591, "volume": 61887.82, "close_time": 1768874399999, "quote_volume": 36418.81732, "trades": 351, "taker_buy_base": 24803.55, "taker_buy_quote": 14613.50676 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.591, "high": 0.595, "low": 0.589, "close": 0.594, "volume": 30121.74, "close_time": 1768877999999, "quote_volume": 17825.56929, "trades": 191, "taker_buy_base": 11102.93, "taker_buy_quote": 6562.99569 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.594, "high": 0.596, "low": 0.591, "close": 0.591, "volume": 66867.75, "close_time": 1768881599999, "quote_volume": 39693.56145, "trades": 293, "taker_buy_base": 34024.06, "taker_buy_quote": 20219.75052 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.591, "high": 0.594, "low": 0.589, "close": 0.593, "volume": 24535.29, "close_time": 1768885199999, "quote_volume": 14532.72647, "trades": 180, "taker_buy_base": 10082.09, "taker_buy_quote": 5968.03632 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.592, "high": 0.598, "low": 0.59, "close": 0.598, "volume": 67839.94, "close_time": 1768888799999, "quote_volume": 40258.35192, "trades": 363, "taker_buy_base": 28753.36, "taker_buy_quote": 17066.30049 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.598, "high": 0.598, "low": 0.585, "close": 0.588, "volume": 112564.02, "close_time": 1768892399999, "quote_volume": 66480.18989, "trades": 497, "taker_buy_base": 46350.69, "taker_buy_quote": 27393.58078 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.588, "high": 0.59, "low": 0.584, "close": 0.584, "volume": 51069.03, "close_time": 1768895999999, "quote_volume": 29963.84452, "trades": 296, "taker_buy_base": 32190.4, "taker_buy_quote": 18887.88509 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.584, "high": 0.584, "low": 0.576, "close": 0.58, "volume": 90661.73, "close_time": 1768899599999, "quote_volume": 52585.0748, "trades": 474, "taker_buy_base": 39302.94, "taker_buy_quote": 22791.1428 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.58, "high": 0.581, "low": 0.575, "close": 0.575, "volume": 48663.75, "close_time": 1768903199999, "quote_volume": 28119.09039, "trades": 226, "taker_buy_base": 23766.56, "taker_buy_quote": 13730.5198 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.577, "volume": 39864.91, "close_time": 1768906799999, "quote_volume": 22980.23302, "trades": 166, "taker_buy_base": 24186.13, "taker_buy_quote": 13942.73939 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.578, "high": 0.579, "low": 0.576, "close": 0.578, "volume": 65580.51, "close_time": 1768910399999, "quote_volume": 37900.78112, "trades": 302, "taker_buy_base": 31839.83, "taker_buy_quote": 18403.27393 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.578, "high": 0.583, "low": 0.578, "close": 0.579, "volume": 44656.93, "close_time": 1768913999999, "quote_volume": 25921.51913, "trades": 227, "taker_buy_base": 16351.95, "taker_buy_quote": 9487.82824 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.579, "high": 0.579, "low": 0.571, "close": 0.572, "volume": 56628.48, "close_time": 1768917599999, "quote_volume": 32547.70229, "trades": 337, "taker_buy_base": 24431.34, "taker_buy_quote": 14041.97799 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.573, "high": 0.582, "low": 0.573, "close": 0.577, "volume": 81947.31, "close_time": 1768921199999, "quote_volume": 47406.027, "trades": 543, "taker_buy_base": 46119.2, "taker_buy_quote": 26705.73159 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.578, "high": 0.578, "low": 0.569, "close": 0.571, "volume": 53195.27, "close_time": 1768924799999, "quote_volume": 30441.61359, "trades": 538, "taker_buy_base": 27347.09, "taker_buy_quote": 15645.39162 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.571, "high": 0.573, "low": 0.56, "close": 0.561, "volume": 51894.68, "close_time": 1768928399999, "quote_volume": 29293.2703, "trades": 497, "taker_buy_base": 19858.1, "taker_buy_quote": 11212.8174 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.561, "high": 0.566, "low": 0.558, "close": 0.562, "volume": 51119.8, "close_time": 1768931999999, "quote_volume": 28727.78232, "trades": 343, "taker_buy_base": 26141.08, "taker_buy_quote": 14673.40035 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.562, "high": 0.563, "low": 0.556, "close": 0.557, "volume": 33196.78, "close_time": 1768935599999, "quote_volume": 18554.74092, "trades": 230, "taker_buy_base": 16360.86, "taker_buy_quote": 9149.20938 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.557, "high": 0.56, "low": 0.544, "close": 0.552, "volume": 405037.19, "close_time": 1768939199999, "quote_volume": 223905.12117, "trades": 1669, "taker_buy_base": 184192.53, "taker_buy_quote": 101805.14926 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.552, "high": 0.555, "low": 0.549, "close": 0.552, "volume": 87828.68, "close_time": 1768942799999, "quote_volume": 48456.2178, "trades": 330, "taker_buy_base": 55541.59, "taker_buy_quote": 30634.00779 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.553, "high": 0.553, "low": 0.545, "close": 0.545, "volume": 71124.59, "close_time": 1768946399999, "quote_volume": 39042.48743, "trades": 256, "taker_buy_base": 24923.14, "taker_buy_quote": 13641.41903 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.545, "high": 0.547, "low": 0.536, "close": 0.546, "volume": 188273.34, "close_time": 1768949999999, "quote_volume": 102194.75915, "trades": 643, "taker_buy_base": 91766.93, "taker_buy_quote": 49784.05986 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.545, "high": 0.545, "low": 0.54, "close": 0.544, "volume": 67076.22, "close_time": 1768953599999, "quote_volume": 36404.38856, "trades": 325, "taker_buy_base": 30802.74, "taker_buy_quote": 16717.32641 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.544, "high": 0.575, "low": 0.544, "close": 0.57, "volume": 643828.1, "close_time": 1768957199999, "quote_volume": 363312.41735, "trades": 2615, "taker_buy_base": 355570.74, "taker_buy_quote": 200934.88613 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.571, "high": 0.571, "low": 0.554, "close": 0.556, "volume": 157764.95, "close_time": 1768960799999, "quote_volume": 88772.88184, "trades": 766, "taker_buy_base": 95464.79, "taker_buy_quote": 53720.4255 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.556, "high": 0.56, "low": 0.555, "close": 0.557, "volume": 60290.22, "close_time": 1768964399999, "quote_volume": 33615.30291, "trades": 359, "taker_buy_base": 36779.31, "taker_buy_quote": 20512.84019 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.557, "high": 0.559, "low": 0.554, "close": 0.556, "volume": 48008.31, "close_time": 1768967999999, "quote_volume": 26744.59626, "trades": 278, "taker_buy_base": 22019.67, "taker_buy_quote": 12271.69364 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.556, "high": 0.562, "low": 0.555, "close": 0.561, "volume": 25127.15, "close_time": 1768971599999, "quote_volume": 14066.26472, "trades": 149, "taker_buy_base": 14353.8, "taker_buy_quote": 8036.07679 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.561, "high": 0.563, "low": 0.561, "close": 0.561, "volume": 36258.8, "close_time": 1768975199999, "quote_volume": 20369.55412, "trades": 181, "taker_buy_base": 13850.46, "taker_buy_quote": 7788.07664 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.561, "high": 0.564, "low": 0.559, "close": 0.56, "volume": 44414.86, "close_time": 1768978799999, "quote_volume": 24981.36718, "trades": 169, "taker_buy_base": 28978.48, "taker_buy_quote": 16299.94515 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.56, "high": 0.566, "low": 0.56, "close": 0.563, "volume": 49232.29, "close_time": 1768982399999, "quote_volume": 27707.31913, "trades": 188, "taker_buy_base": 24815.18, "taker_buy_quote": 13959.74124 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.563, "high": 0.566, "low": 0.56, "close": 0.562, "volume": 32221.76, "close_time": 1768985999999, "quote_volume": 18142.88064, "trades": 171, "taker_buy_base": 16210.65, "taker_buy_quote": 9132.27876 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.562, "high": 0.562, "low": 0.559, "close": 0.56, "volume": 17998.71, "close_time": 1768989599999, "quote_volume": 10092.20489, "trades": 100, "taker_buy_base": 10264.08, "taker_buy_quote": 5753.68692 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.56, "high": 0.567, "low": 0.559, "close": 0.565, "volume": 71346.61, "close_time": 1768993199999, "quote_volume": 40172.65325, "trades": 316, "taker_buy_base": 39525.85, "taker_buy_quote": 22259.54663 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.564, "high": 0.566, "low": 0.562, "close": 0.563, "volume": 170183.27, "close_time": 1768996799999, "quote_volume": 96132.55635, "trades": 424, "taker_buy_base": 70510.44, "taker_buy_quote": 39822.66543 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.563, "high": 0.564, "low": 0.55, "close": 0.556, "volume": 108147.84, "close_time": 1769000399999, "quote_volume": 60157.35702, "trades": 593, "taker_buy_base": 54176.92, "taker_buy_quote": 30133.35501 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.556, "high": 0.558, "low": 0.546, "close": 0.549, "volume": 102024.24, "close_time": 1769003999999, "quote_volume": 56256.32819, "trades": 521, "taker_buy_base": 55561.01, "taker_buy_quote": 30667.56153 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.548, "high": 0.561, "low": 0.548, "close": 0.56, "volume": 86721.55, "close_time": 1769007599999, "quote_volume": 48161.56325, "trades": 597, "taker_buy_base": 41908.52, "taker_buy_quote": 23263.06182 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.56, "high": 0.564, "low": 0.558, "close": 0.564, "volume": 76783.73, "close_time": 1769011199999, "quote_volume": 43057.78802, "trades": 370, "taker_buy_base": 26514.33, "taker_buy_quote": 14880.82752 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.564, "high": 0.568, "low": 0.547, "close": 0.548, "volume": 146534.77, "close_time": 1769014799999, "quote_volume": 81979.11686, "trades": 722, "taker_buy_base": 77176.83, "taker_buy_quote": 43195.75502 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.549, "high": 0.553, "low": 0.545, "close": 0.55, "volume": 70379.97, "close_time": 1769018399999, "quote_volume": 38629.43135, "trades": 531, "taker_buy_base": 31927.35, "taker_buy_quote": 17513.72753 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.55, "high": 0.558, "low": 0.549, "close": 0.557, "volume": 39421.76, "close_time": 1769021999999, "quote_volume": 21764.7371, "trades": 272, "taker_buy_base": 23685.51, "taker_buy_quote": 13076.80625 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.556, "high": 0.571, "low": 0.554, "close": 0.571, "volume": 79322.54, "close_time": 1769025599999, "quote_volume": 44571.81811, "trades": 515, "taker_buy_base": 39608.88, "taker_buy_quote": 22248.28272 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.571, "high": 0.571, "low": 0.566, "close": 0.57, "volume": 27099.75, "close_time": 1769029199999, "quote_volume": 15405.73008, "trades": 236, "taker_buy_base": 12005.1, "taker_buy_quote": 6828.1301 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.57, "high": 0.576, "low": 0.57, "close": 0.575, "volume": 22273.56, "close_time": 1769032799999, "quote_volume": 12777.10822, "trades": 170, "taker_buy_base": 9468.82, "taker_buy_quote": 5432.71265 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.575, "high": 0.579, "low": 0.574, "close": 0.576, "volume": 48044.72, "close_time": 1769036399999, "quote_volume": 27681.34218, "trades": 257, "taker_buy_base": 26185.85, "taker_buy_quote": 15094.50972 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.575, "high": 0.576, "low": 0.566, "close": 0.568, "volume": 57913.0, "close_time": 1769039999999, "quote_volume": 33086.89055, "trades": 260, "taker_buy_base": 33094.46, "taker_buy_quote": 18917.60597 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.569, "high": 0.569, "low": 0.565, "close": 0.569, "volume": 52633.23, "close_time": 1769043599999, "quote_volume": 29828.09831, "trades": 218, "taker_buy_base": 33458.88, "taker_buy_quote": 18955.56708 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.568, "high": 0.572, "low": 0.567, "close": 0.57, "volume": 57013.06, "close_time": 1769047199999, "quote_volume": 32491.18313, "trades": 216, "taker_buy_base": 34129.65, "taker_buy_quote": 19444.18987 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.57, "high": 0.573, "low": 0.567, "close": 0.567, "volume": 52243.64, "close_time": 1769050799999, "quote_volume": 29778.8661, "trades": 332, "taker_buy_base": 29738.19, "taker_buy_quote": 16953.57107 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.568, "high": 0.58, "low": 0.568, "close": 0.576, "volume": 237602.0, "close_time": 1769054399999, "quote_volume": 136577.58402, "trades": 779, "taker_buy_base": 142860.93, "taker_buy_quote": 82039.74133 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.576, "high": 0.577, "low": 0.573, "close": 0.573, "volume": 48349.03, "close_time": 1769057999999, "quote_volume": 27773.42598, "trades": 251, "taker_buy_base": 22237.88, "taker_buy_quote": 12769.68405 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.573, "high": 0.573, "low": 0.567, "close": 0.57, "volume": 60532.69, "close_time": 1769061599999, "quote_volume": 34470.57757, "trades": 356, "taker_buy_base": 28652.59, "taker_buy_quote": 16315.86164 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.571, "high": 0.573, "low": 0.566, "close": 0.569, "volume": 47555.43, "close_time": 1769065199999, "quote_volume": 27038.86903, "trades": 273, "taker_buy_base": 20055.0, "taker_buy_quote": 11403.30978 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.569, "high": 0.569, "low": 0.565, "close": 0.565, "volume": 22763.89, "close_time": 1769068799999, "quote_volume": 12912.27323, "trades": 139, "taker_buy_base": 8526.58, "taker_buy_quote": 4835.58143 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.565, "high": 0.569, "low": 0.561, "close": 0.568, "volume": 55980.2, "close_time": 1769072399999, "quote_volume": 31708.37553, "trades": 198, "taker_buy_base": 18799.63, "taker_buy_quote": 10625.29565 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.569, "high": 0.606, "low": 0.568, "close": 0.594, "volume": 564335.92, "close_time": 1769075999999, "quote_volume": 333781.48803, "trades": 2099, "taker_buy_base": 338345.09, "taker_buy_quote": 199838.64317 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.593, "high": 0.632, "low": 0.588, "close": 0.594, "volume": 1637440.72, "close_time": 1769079599999, "quote_volume": 988166.08584, "trades": 6570, "taker_buy_base": 862963.32, "taker_buy_quote": 521205.56865 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.594, "high": 0.602, "low": 0.592, "close": 0.597, "volume": 326383.95, "close_time": 1769083199999, "quote_volume": 194577.00574, "trades": 1690, "taker_buy_base": 190201.0, "taker_buy_quote": 113420.86476 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.597, "high": 0.623, "low": 0.592, "close": 0.614, "volume": 631377.44, "close_time": 1769086799999, "quote_volume": 384561.12057, "trades": 2627, "taker_buy_base": 360879.28, "taker_buy_quote": 219969.21615 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.613, "high": 0.627, "low": 0.606, "close": 0.619, "volume": 1591099.67, "close_time": 1769090399999, "quote_volume": 980615.47287, "trades": 6136, "taker_buy_base": 912154.23, "taker_buy_quote": 562562.19388 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.619, "high": 0.63, "low": 0.609, "close": 0.617, "volume": 707864.11, "close_time": 1769093999999, "quote_volume": 438926.31415, "trades": 3268, "taker_buy_base": 386438.77, "taker_buy_quote": 239741.62826 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.617, "high": 0.641, "low": 0.607, "close": 0.632, "volume": 625643.19, "close_time": 1769097599999, "quote_volume": 389833.45936, "trades": 2862, "taker_buy_base": 341845.3, "taker_buy_quote": 213056.824 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.633, "high": 0.673, "low": 0.632, "close": 0.647, "volume": 1543254.81, "close_time": 1769101199999, "quote_volume": 1006189.23388, "trades": 7618, "taker_buy_base": 807531.64, "taker_buy_quote": 526391.5538 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.647, "high": 0.683, "low": 0.639, "close": 0.67, "volume": 1122982.28, "close_time": 1769104799999, "quote_volume": 748532.52642, "trades": 5188, "taker_buy_base": 622121.34, "taker_buy_quote": 415326.85121 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.67, "high": 0.672, "low": 0.645, "close": 0.646, "volume": 568608.55, "close_time": 1769108399999, "quote_volume": 374497.17573, "trades": 2909, "taker_buy_base": 259563.76, "taker_buy_quote": 171056.60991 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.647, "high": 0.654, "low": 0.626, "close": 0.632, "volume": 373714.94, "close_time": 1769111999999, "quote_volume": 240398.7199, "trades": 1844, "taker_buy_base": 152950.48, "taker_buy_quote": 98505.77547 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.633, "high": 0.635, "low": 0.621, "close": 0.627, "volume": 369722.59, "close_time": 1769115599999, "quote_volume": 231710.84916, "trades": 1786, "taker_buy_base": 182419.34, "taker_buy_quote": 114305.39605 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.627, "high": 0.631, "low": 0.622, "close": 0.622, "volume": 208168.72, "close_time": 1769119199999, "quote_volume": 130499.18245, "trades": 1013, "taker_buy_base": 97117.71, "taker_buy_quote": 60904.22698 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.622, "high": 0.623, "low": 0.615, "close": 0.62, "volume": 239319.55, "close_time": 1769122799999, "quote_volume": 148081.56339, "trades": 1040, "taker_buy_base": 129307.4, "taker_buy_quote": 80037.32618 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.62, "high": 0.635, "low": 0.615, "close": 0.627, "volume": 287219.11, "close_time": 1769126399999, "quote_volume": 179889.48787, "trades": 1460, "taker_buy_base": 174710.54, "taker_buy_quote": 109733.21404 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.627, "high": 0.688, "low": 0.622, "close": 0.669, "volume": 1589808.89, "close_time": 1769129999999, "quote_volume": 1053096.43537, "trades": 8258, "taker_buy_base": 877005.51, "taker_buy_quote": 580560.22307 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.668, "high": 0.668, "low": 0.637, "close": 0.643, "volume": 484710.89, "close_time": 1769133599999, "quote_volume": 315359.19181, "trades": 2840, "taker_buy_base": 250972.48, "taker_buy_quote": 162922.32874 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.642, "high": 0.649, "low": 0.632, "close": 0.649, "volume": 246094.06, "close_time": 1769137199999, "quote_volume": 157169.67779, "trades": 1484, "taker_buy_base": 161969.14, "taker_buy_quote": 103394.60025 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.648, "high": 0.655, "low": 0.643, "close": 0.65, "volume": 207351.28, "close_time": 1769140799999, "quote_volume": 134545.16435, "trades": 1188, "taker_buy_base": 126882.75, "taker_buy_quote": 82392.25518 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.65, "high": 0.679, "low": 0.648, "close": 0.673, "volume": 389638.72, "close_time": 1769144399999, "quote_volume": 259715.23303, "trades": 2267, "taker_buy_base": 217020.09, "taker_buy_quote": 144414.03585 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.673, "high": 0.805, "low": 0.671, "close": 0.8, "volume": 2971335.43, "close_time": 1769147999999, "quote_volume": 2195565.51675, "trades": 16926, "taker_buy_base": 1500090.21, "taker_buy_quote": 1109313.74698 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.801, "high": 0.922, "low": 0.801, "close": 0.871, "volume": 4417126.17, "close_time": 1769151599999, "quote_volume": 3817000.16519, "trades": 26844, "taker_buy_base": 2265962.86, "taker_buy_quote": 1959080.8366 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.872, "high": 0.892, "low": 0.82, "close": 0.833, "volume": 2231097.81, "close_time": 1769155199999, "quote_volume": 1912216.67331, "trades": 13150, "taker_buy_base": 1077607.01, "taker_buy_quote": 924690.94086 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.834, "high": 0.839, "low": 0.789, "close": 0.806, "volume": 1811512.08, "close_time": 1769158799999, "quote_volume": 1481720.66995, "trades": 10420, "taker_buy_base": 959511.03, "taker_buy_quote": 785024.00746 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.804, "high": 0.903, "low": 0.799, "close": 0.847, "volume": 1988045.22, "close_time": 1769162399999, "quote_volume": 1704137.93909, "trades": 11364, "taker_buy_base": 981954.65, "taker_buy_quote": 840679.91009 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.847, "high": 0.872, "low": 0.807, "close": 0.864, "volume": 1657371.66, "close_time": 1769165999999, "quote_volume": 1394628.73497, "trades": 8078, "taker_buy_base": 798311.53, "taker_buy_quote": 671999.1378 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.865, "high": 0.865, "low": 0.787, "close": 0.795, "volume": 1495343.58, "close_time": 1769169599999, "quote_volume": 1226243.74734, "trades": 6680, "taker_buy_base": 676156.09, "taker_buy_quote": 554351.05997 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.796, "high": 0.8, "low": 0.749, "close": 0.751, "volume": 1156869.66, "close_time": 1769173199999, "quote_volume": 898059.95405, "trades": 6187, "taker_buy_base": 557466.44, "taker_buy_quote": 433248.83712 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.751, "high": 0.76, "low": 0.732, "close": 0.741, "volume": 634106.5, "close_time": 1769176799999, "quote_volume": 472936.56159, "trades": 3204, "taker_buy_base": 285398.36, "taker_buy_quote": 213022.94056 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.741, "high": 0.782, "low": 0.731, "close": 0.767, "volume": 1064997.28, "close_time": 1769180399999, "quote_volume": 807292.7377, "trades": 5707, "taker_buy_base": 546872.41, "taker_buy_quote": 415528.00863 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.768, "high": 0.768, "low": 0.736, "close": 0.744, "volume": 621812.06, "close_time": 1769183999999, "quote_volume": 465672.9583, "trades": 2746, "taker_buy_base": 274185.93, "taker_buy_quote": 205224.79831 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.743, "high": 0.749, "low": 0.719, "close": 0.744, "volume": 429921.1, "close_time": 1769187599999, "quote_volume": 315904.75372, "trades": 1737, "taker_buy_base": 218562.66, "taker_buy_quote": 160843.93442 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.745, "high": 0.757, "low": 0.735, "close": 0.746, "volume": 378348.32, "close_time": 1769191199999, "quote_volume": 282731.62351, "trades": 1927, "taker_buy_base": 177464.01, "taker_buy_quote": 132663.10237 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.747, "high": 0.759, "low": 0.737, "close": 0.739, "volume": 306365.88, "close_time": 1769194799999, "quote_volume": 228440.91209, "trades": 1957, "taker_buy_base": 166967.67, "taker_buy_quote": 124449.41389 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.74, "high": 0.775, "low": 0.732, "close": 0.747, "volume": 694732.53, "close_time": 1769198399999, "quote_volume": 528822.84515, "trades": 4474, "taker_buy_base": 349846.97, "taker_buy_quote": 266199.63784 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.747, "high": 0.768, "low": 0.735, "close": 0.751, "volume": 581544.81, "close_time": 1769201999999, "quote_volume": 437119.34118, "trades": 2433, "taker_buy_base": 293857.63, "taker_buy_quote": 221017.36367 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.751, "high": 0.77, "low": 0.751, "close": 0.765, "volume": 354940.31, "close_time": 1769205599999, "quote_volume": 270980.34598, "trades": 1648, "taker_buy_base": 195056.69, "taker_buy_quote": 148994.34678 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.765, "high": 0.782, "low": 0.745, "close": 0.779, "volume": 338953.25, "close_time": 1769209199999, "quote_volume": 257794.96638, "trades": 1377, "taker_buy_base": 182386.38, "taker_buy_quote": 138931.31135 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.779, "high": 0.79, "low": 0.759, "close": 0.767, "volume": 790795.82, "close_time": 1769212799999, "quote_volume": 613120.82559, "trades": 4175, "taker_buy_base": 412295.04, "taker_buy_quote": 319885.20008 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.766, "high": 0.896, "low": 0.752, "close": 0.888, "volume": 2708135.95, "close_time": 1769216399999, "quote_volume": 2269285.01255, "trades": 13712, "taker_buy_base": 1351969.28, "taker_buy_quote": 1132596.43924 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.887, "high": 1.039, "low": 0.86, "close": 1.012, "volume": 2117419.3, "close_time": 1769219999999, "quote_volume": 2027905.64519, "trades": 12030, "taker_buy_base": 1121614.51, "taker_buy_quote": 1073041.95289 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.012, "high": 1.051, "low": 0.965, "close": 1.042, "volume": 1661768.5, "close_time": 1769223599999, "quote_volume": 1671118.00705, "trades": 10392, "taker_buy_base": 824595.25, "taker_buy_quote": 830589.9899 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.041, "high": 1.286, "low": 1.037, "close": 1.263, "volume": 4199277.45, "close_time": 1769227199999, "quote_volume": 4968910.2218, "trades": 21337, "taker_buy_base": 2148692.32, "taker_buy_quote": 2547593.56563 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.262, "high": 1.264, "low": 1.129, "close": 1.15, "volume": 1983223.4, "close_time": 1769230799999, "quote_volume": 2374813.67087, "trades": 14299, "taker_buy_base": 988153.78, "taker_buy_quote": 1185409.97345 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.149, "high": 1.214, "low": 1.134, "close": 1.174, "volume": 1340865.21, "close_time": 1769234399999, "quote_volume": 1577488.66933, "trades": 9688, "taker_buy_base": 682973.89, "taker_buy_quote": 803488.85525 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.173, "high": 1.185, "low": 1.139, "close": 1.167, "volume": 912365.53, "close_time": 1769237999999, "quote_volume": 1056913.89837, "trades": 8031, "taker_buy_base": 507563.44, "taker_buy_quote": 588103.46742 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.168, "high": 1.177, "low": 1.067, "close": 1.097, "volume": 1029707.76, "close_time": 1769241599999, "quote_volume": 1148504.41711, "trades": 9231, "taker_buy_base": 536876.23, "taker_buy_quote": 599533.58707 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.096, "high": 1.191, "low": 1.092, "close": 1.154, "volume": 1048428.94, "close_time": 1769245199999, "quote_volume": 1208473.49728, "trades": 9916, "taker_buy_base": 571197.54, "taker_buy_quote": 657699.27162 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.154, "high": 1.24, "low": 1.153, "close": 1.209, "volume": 1058790.57, "close_time": 1769248799999, "quote_volume": 1265517.55476, "trades": 8734, "taker_buy_base": 526021.48, "taker_buy_quote": 629319.20632 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.209, "high": 1.227, "low": 1.154, "close": 1.17, "volume": 876025.5, "close_time": 1769252399999, "quote_volume": 1034246.51099, "trades": 7938, "taker_buy_base": 393166.32, "taker_buy_quote": 464899.42179 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.169, "high": 1.426, "low": 1.158, "close": 1.376, "volume": 3251281.5, "close_time": 1769255999999, "quote_volume": 4281808.60112, "trades": 24913, "taker_buy_base": 1602304.88, "taker_buy_quote": 2106577.87349 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.375, "high": 1.398, "low": 1.313, "close": 1.363, "volume": 1687874.39, "close_time": 1769259599999, "quote_volume": 2286315.20414, "trades": 14472, "taker_buy_base": 845730.38, "taker_buy_quote": 1146936.68037 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.363, "high": 1.467, "low": 1.35, "close": 1.424, "volume": 2225934.04, "close_time": 1769263199999, "quote_volume": 3158516.44347, "trades": 18066, "taker_buy_base": 1151939.22, "taker_buy_quote": 1634240.13498 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.424, "high": 1.44, "low": 1.344, "close": 1.371, "volume": 1350099.39, "close_time": 1769266799999, "quote_volume": 1876034.00225, "trades": 11448, "taker_buy_base": 605653.38, "taker_buy_quote": 841224.12432 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.371, "high": 1.436, "low": 1.341, "close": 1.353, "volume": 1334916.79, "close_time": 1769270399999, "quote_volume": 1858826.60231, "trades": 13205, "taker_buy_base": 656640.9, "taker_buy_quote": 915809.88475 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.354, "high": 1.384, "low": 1.298, "close": 1.329, "volume": 1076419.5, "close_time": 1769273999999, "quote_volume": 1438344.54818, "trades": 10882, "taker_buy_base": 514563.63, "taker_buy_quote": 688863.91692 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.328, "high": 1.429, "low": 1.318, "close": 1.386, "volume": 1197892.51, "close_time": 1769277599999, "quote_volume": 1665675.71137, "trades": 12966, "taker_buy_base": 602776.47, "taker_buy_quote": 837698.52768 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.385, "high": 1.437, "low": 1.341, "close": 1.39, "volume": 899894.78, "close_time": 1769281199999, "quote_volume": 1251176.95146, "trades": 8877, "taker_buy_base": 430201.71, "taker_buy_quote": 598666.78683 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.39, "high": 1.456, "low": 1.365, "close": 1.394, "volume": 1067015.4, "close_time": 1769284799999, "quote_volume": 1495891.34464, "trades": 9256, "taker_buy_base": 561723.2, "taker_buy_quote": 787614.30605 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.393, "high": 1.44, "low": 1.372, "close": 1.38, "volume": 888687.56, "close_time": 1769288399999, "quote_volume": 1243999.08289, "trades": 8640, "taker_buy_base": 435786.26, "taker_buy_quote": 611028.07085 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.379, "high": 1.409, "low": 1.352, "close": 1.383, "volume": 500094.32, "close_time": 1769291999999, "quote_volume": 692248.72988, "trades": 5082, "taker_buy_base": 267512.58, "taker_buy_quote": 370958.42814 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.381, "high": 1.439, "low": 1.359, "close": 1.427, "volume": 533698.04, "close_time": 1769295599999, "quote_volume": 742532.34803, "trades": 4903, "taker_buy_base": 242120.25, "taker_buy_quote": 337360.65144 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.427, "high": 1.833, "low": 1.427, "close": 1.792, "volume": 6310704.42, "close_time": 1769299199999, "quote_volume": 10670563.27197, "trades": 56173, "taker_buy_base": 3285519.78, "taker_buy_quote": 5547790.60924 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.791, "high": 2.45, "low": 1.736, "close": 2.026, "volume": 10333056.84, "close_time": 1769302799999, "quote_volume": 21630987.3107, "trades": 106715, "taker_buy_base": 5161779.06, "taker_buy_quote": 10799327.29869 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.023, "high": 2.376, "low": 1.988, "close": 2.176, "volume": 3180135.38, "close_time": 1769306399999, "quote_volume": 6845470.77672, "trades": 39709, "taker_buy_base": 1605628.58, "taker_buy_quote": 3459323.3319 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.175, "high": 2.212, "low": 1.944, "close": 2.063, "volume": 1328517.12, "close_time": 1769309999999, "quote_volume": 2797189.14264, "trades": 21537, "taker_buy_base": 640198.02, "taker_buy_quote": 1351309.00992 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2.066, "high": 2.225, "low": 2.027, "close": 2.104, "volume": 1698451.67, "close_time": 1769313599999, "quote_volume": 3614319.09403, "trades": 29405, "taker_buy_base": 858382.91, "taker_buy_quote": 1828909.54077 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.103, "high": 2.168, "low": 2.004, "close": 2.138, "volume": 1469906.77, "close_time": 1769317199999, "quote_volume": 3065759.94554, "trades": 25013, "taker_buy_base": 767226.75, "taker_buy_quote": 1601842.65834 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 2.139, "high": 2.189, "low": 2.088, "close": 2.105, "volume": 636026.23, "close_time": 1769320799999, "quote_volume": 1359518.74636, "trades": 14213, "taker_buy_base": 315068.96, "taker_buy_quote": 673144.31524 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2.104, "high": 2.148, "low": 2.063, "close": 2.118, "volume": 600579.07, "close_time": 1769324399999, "quote_volume": 1261764.69979, "trades": 12943, "taker_buy_base": 308626.8, "taker_buy_quote": 648511.66907 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 2.118, "high": 2.119, "low": 1.72, "close": 1.762, "volume": 2677955.75, "close_time": 1769327999999, "quote_volume": 5045267.40957, "trades": 33011, "taker_buy_base": 1241927.08, "taker_buy_quote": 2343727.90977 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.761, "high": 1.903, "low": 1.631, "close": 1.866, "volume": 3023456.99, "close_time": 1769331599999, "quote_volume": 5326423.06666, "trades": 36083, "taker_buy_base": 1610167.37, "taker_buy_quote": 2836573.03291 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.866, "high": 2.078, "low": 1.813, "close": 1.879, "volume": 3806244.61, "close_time": 1769335199999, "quote_volume": 7354267.27327, "trades": 43660, "taker_buy_base": 1897189.06, "taker_buy_quote": 3663796.1702 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.879, "high": 1.939, "low": 1.819, "close": 1.857, "volume": 1071048.09, "close_time": 1769338799999, "quote_volume": 2007447.08798, "trades": 19264, "taker_buy_base": 566692.8, "taker_buy_quote": 1062065.78523 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.857, "high": 1.966, "low": 1.823, "close": 1.897, "volume": 987726.81, "close_time": 1769342399999, "quote_volume": 1862478.10334, "trades": 20312, "taker_buy_base": 480875.32, "taker_buy_quote": 906558.16647 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.896, "high": 1.913, "low": 1.711, "close": 1.744, "volume": 1413337.33, "close_time": 1769345999999, "quote_volume": 2554453.88529, "trades": 30356, "taker_buy_base": 674760.32, "taker_buy_quote": 1220511.33215 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.743, "high": 1.864, "low": 1.73, "close": 1.803, "volume": 1204061.63, "close_time": 1769349599999, "quote_volume": 2176895.54216, "trades": 19039, "taker_buy_base": 590140.18, "taker_buy_quote": 1068066.45404 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.804, "high": 1.816, "low": 1.52, "close": 1.532, "volume": 1201381.8, "close_time": 1769353199999, "quote_volume": 1994595.50292, "trades": 20643, "taker_buy_base": 570040.2, "taker_buy_quote": 949931.08685 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.533, "high": 1.594, "low": 1.459, "close": 1.574, "volume": 1219269.25, "close_time": 1769356799999, "quote_volume": 1857177.51388, "trades": 17171, "taker_buy_base": 615691.47, "taker_buy_quote": 938384.97143 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.572, "high": 1.64, "low": 1.42, "close": 1.472, "volume": 1649416.7, "close_time": 1769360399999, "quote_volume": 2492656.65314, "trades": 14801, "taker_buy_base": 865750.65, "taker_buy_quote": 1308187.42874 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.47, "high": 1.511, "low": 1.42, "close": 1.438, "volume": 616417.33, "close_time": 1769363999999, "quote_volume": 899664.80676, "trades": 7222, "taker_buy_base": 332115.68, "taker_buy_quote": 484993.54104 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.437, "high": 1.484, "low": 1.393, "close": 1.444, "volume": 705070.86, "close_time": 1769367599999, "quote_volume": 1016725.62247, "trades": 5967, "taker_buy_base": 373209.54, "taker_buy_quote": 538377.83628 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.444, "high": 1.489, "low": 1.396, "close": 1.423, "volume": 588912.91, "close_time": 1769371199999, "quote_volume": 854152.44922, "trades": 5828, "taker_buy_base": 306818.27, "taker_buy_quote": 445356.7585 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.42, "high": 1.523, "low": 1.408, "close": 1.449, "volume": 752552.69, "close_time": 1769374799999, "quote_volume": 1108932.2559, "trades": 8052, "taker_buy_base": 374888.69, "taker_buy_quote": 552971.54702 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.445, "high": 1.453, "low": 1.273, "close": 1.298, "volume": 1259497.59, "close_time": 1769378399999, "quote_volume": 1682840.31179, "trades": 10732, "taker_buy_base": 620179.58, "taker_buy_quote": 828176.27053 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.299, "high": 1.619, "low": 1.288, "close": 1.541, "volume": 1824247.02, "close_time": 1769381999999, "quote_volume": 2677717.57951, "trades": 13561, "taker_buy_base": 1010943.37, "taker_buy_quote": 1481360.24958 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.54, "high": 1.553, "low": 1.35, "close": 1.37, "volume": 1576368.29, "close_time": 1769385599999, "quote_volume": 2313508.6826, "trades": 17764, "taker_buy_base": 728100.74, "taker_buy_quote": 1069220.30452 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.37, "high": 1.738, "low": 1.36, "close": 1.603, "volume": 3573446.78, "close_time": 1769389199999, "quote_volume": 5610616.85493, "trades": 50435, "taker_buy_base": 1825316.44, "taker_buy_quote": 2854658.47152 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.604, "high": 1.604, "low": 1.31, "close": 1.347, "volume": 1201683.2, "close_time": 1769392799999, "quote_volume": 1725316.99756, "trades": 15566, "taker_buy_base": 510888.22, "taker_buy_quote": 735505.86468 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.346, "high": 1.553, "low": 1.332, "close": 1.435, "volume": 1244404.4, "close_time": 1769396399999, "quote_volume": 1817415.35783, "trades": 18009, "taker_buy_base": 610877.84, "taker_buy_quote": 891680.20889 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.434, "high": 1.533, "low": 1.416, "close": 1.494, "volume": 900042.99, "close_time": 1769399999999, "quote_volume": 1336358.37806, "trades": 12181, "taker_buy_base": 502447.23, "taker_buy_quote": 746112.27228 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.493, "high": 1.493, "low": 1.416, "close": 1.427, "volume": 476934.18, "close_time": 1769403599999, "quote_volume": 691030.86811, "trades": 5467, "taker_buy_base": 209372.22, "taker_buy_quote": 303326.96972 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.426, "high": 1.471, "low": 1.377, "close": 1.426, "volume": 474257.34, "close_time": 1769407199999, "quote_volume": 676975.4682, "trades": 5731, "taker_buy_base": 228935.27, "taker_buy_quote": 327967.60195 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.426, "high": 1.465, "low": 1.34, "close": 1.353, "volume": 593517.07, "close_time": 1769410799999, "quote_volume": 834438.88576, "trades": 6453, "taker_buy_base": 272611.51, "taker_buy_quote": 384160.84073 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.352, "high": 1.417, "low": 1.296, "close": 1.36, "volume": 1094473.63, "close_time": 1769414399999, "quote_volume": 1491598.30208, "trades": 11640, "taker_buy_base": 568120.09, "taker_buy_quote": 775152.28317 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.359, "high": 1.427, "low": 1.346, "close": 1.424, "volume": 450684.02, "close_time": 1769417999999, "quote_volume": 621938.51696, "trades": 4832, "taker_buy_base": 226740.9, "taker_buy_quote": 313244.49911 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.425, "high": 1.427, "low": 1.368, "close": 1.388, "volume": 389631.52, "close_time": 1769421599999, "quote_volume": 542370.05594, "trades": 4167, "taker_buy_base": 202602.49, "taker_buy_quote": 282368.35917 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.389, "high": 1.428, "low": 1.368, "close": 1.423, "volume": 410837.54, "close_time": 1769425199999, "quote_volume": 575953.68603, "trades": 5761, "taker_buy_base": 201294.15, "taker_buy_quote": 282355.14383 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.423, "high": 1.5, "low": 1.412, "close": 1.438, "volume": 743380.34, "close_time": 1769428799999, "quote_volume": 1088731.77692, "trades": 10578, "taker_buy_base": 333078.63, "taker_buy_quote": 488180.61617 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.437, "high": 1.439, "low": 1.359, "close": 1.374, "volume": 444058.39, "close_time": 1769432399999, "quote_volume": 618244.85253, "trades": 10730, "taker_buy_base": 192268.43, "taker_buy_quote": 266932.95348 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.374, "high": 1.384, "low": 1.333, "close": 1.368, "volume": 294822.44, "close_time": 1769435999999, "quote_volume": 400690.22301, "trades": 5458, "taker_buy_base": 127385.54, "taker_buy_quote": 173139.31984 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.368, "high": 1.378, "low": 1.337, "close": 1.347, "volume": 276437.65, "close_time": 1769439599999, "quote_volume": 375229.10013, "trades": 3604, "taker_buy_base": 134004.86, "taker_buy_quote": 181803.65146 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.347, "high": 1.371, "low": 1.33, "close": 1.341, "volume": 269157.62, "close_time": 1769443199999, "quote_volume": 362694.8542, "trades": 3684, "taker_buy_base": 143031.51, "taker_buy_quote": 192821.03139 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.34, "high": 1.343, "low": 1.253, "close": 1.27, "volume": 608821.67, "close_time": 1769446799999, "quote_volume": 789791.04965, "trades": 6387, "taker_buy_base": 320181.03, "taker_buy_quote": 415662.31728 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.271, "high": 1.316, "low": 1.267, "close": 1.296, "volume": 295090.5, "close_time": 1769450399999, "quote_volume": 379968.71118, "trades": 3079, "taker_buy_base": 172061.8, "taker_buy_quote": 221584.11349 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.297, "high": 1.337, "low": 1.294, "close": 1.332, "volume": 166417.1, "close_time": 1769453999999, "quote_volume": 219322.32708, "trades": 1534, "taker_buy_base": 92818.42, "taker_buy_quote": 122247.21726 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.33, "high": 1.345, "low": 1.318, "close": 1.329, "volume": 291889.54, "close_time": 1769457599999, "quote_volume": 389172.12373, "trades": 1888, "taker_buy_base": 167226.44, "taker_buy_quote": 222994.66455 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.328, "high": 1.44, "low": 1.321, "close": 1.418, "volume": 469808.17, "close_time": 1769461199999, "quote_volume": 647661.88649, "trades": 5012, "taker_buy_base": 240683.57, "taker_buy_quote": 332209.84268 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.417, "high": 1.461, "low": 1.381, "close": 1.404, "volume": 557309.14, "close_time": 1769464799999, "quote_volume": 793155.5076, "trades": 5550, "taker_buy_base": 257002.74, "taker_buy_quote": 365634.82037 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.404, "high": 1.474, "low": 1.395, "close": 1.47, "volume": 333825.74, "close_time": 1769468399999, "quote_volume": 475006.50094, "trades": 3127, "taker_buy_base": 183734.02, "taker_buy_quote": 261594.36858 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.467, "high": 1.542, "low": 1.449, "close": 1.515, "volume": 932705.57, "close_time": 1769471999999, "quote_volume": 1389557.73751, "trades": 7064, "taker_buy_base": 473298.68, "taker_buy_quote": 705725.06506 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.515, "high": 1.547, "low": 1.385, "close": 1.405, "volume": 1048083.0, "close_time": 1769475599999, "quote_volume": 1510814.51833, "trades": 10575, "taker_buy_base": 514810.15, "taker_buy_quote": 743074.58676 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.405, "high": 1.427, "low": 1.347, "close": 1.388, "volume": 626225.12, "close_time": 1769479199999, "quote_volume": 870737.57268, "trades": 6256, "taker_buy_base": 291151.91, "taker_buy_quote": 405129.11521 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.388, "high": 1.596, "low": 1.387, "close": 1.517, "volume": 968864.21, "close_time": 1769482799999, "quote_volume": 1473260.44241, "trades": 10822, "taker_buy_base": 504747.76, "taker_buy_quote": 765880.91954 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.515, "high": 1.539, "low": 1.457, "close": 1.459, "volume": 601123.26, "close_time": 1769486399999, "quote_volume": 898340.21121, "trades": 7747, "taker_buy_base": 311657.01, "taker_buy_quote": 466218.24062 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.458, "high": 1.471, "low": 1.433, "close": 1.465, "volume": 358205.84, "close_time": 1769489999999, "quote_volume": 520344.22442, "trades": 4659, "taker_buy_base": 169816.44, "taker_buy_quote": 246907.90602 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.465, "high": 1.482, "low": 1.431, "close": 1.457, "volume": 253245.15, "close_time": 1769493599999, "quote_volume": 367933.86779, "trades": 2901, "taker_buy_base": 125548.88, "taker_buy_quote": 182499.04927 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.454, "high": 1.474, "low": 1.439, "close": 1.465, "volume": 228562.98, "close_time": 1769497199999, "quote_volume": 332561.41262, "trades": 2239, "taker_buy_base": 100030.16, "taker_buy_quote": 145639.80274 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.464, "high": 1.469, "low": 1.407, "close": 1.413, "volume": 319520.17, "close_time": 1769500799999, "quote_volume": 457138.19946, "trades": 2965, "taker_buy_base": 164305.03, "taker_buy_quote": 234902.81178 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.41, "high": 1.439, "low": 1.396, "close": 1.416, "volume": 274222.24, "close_time": 1769504399999, "quote_volume": 387810.05763, "trades": 2731, "taker_buy_base": 133486.19, "taker_buy_quote": 188891.9814 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.418, "high": 1.421, "low": 1.366, "close": 1.384, "volume": 227303.52, "close_time": 1769507999999, "quote_volume": 314232.31133, "trades": 2427, "taker_buy_base": 132255.04, "taker_buy_quote": 182865.0758 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.384, "high": 1.396, "low": 1.371, "close": 1.386, "volume": 196592.39, "close_time": 1769511599999, "quote_volume": 271904.04722, "trades": 2213, "taker_buy_base": 104330.78, "taker_buy_quote": 144363.07345 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.385, "high": 1.393, "low": 1.367, "close": 1.368, "volume": 142417.42, "close_time": 1769515199999, "quote_volume": 195874.66888, "trades": 1447, "taker_buy_base": 77738.72, "taker_buy_quote": 106939.01786 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.367, "high": 1.37, "low": 1.336, "close": 1.341, "volume": 197398.51, "close_time": 1769518799999, "quote_volume": 267026.01406, "trades": 2125, "taker_buy_base": 107141.25, "taker_buy_quote": 144913.52724 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.341, "high": 1.353, "low": 1.315, "close": 1.325, "volume": 170585.78, "close_time": 1769522399999, "quote_volume": 226846.96161, "trades": 2067, "taker_buy_base": 83198.67, "taker_buy_quote": 110705.04962 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.326, "high": 1.349, "low": 1.321, "close": 1.334, "volume": 165170.16, "close_time": 1769525999999, "quote_volume": 220470.76699, "trades": 1848, "taker_buy_base": 95072.01, "taker_buy_quote": 126932.39221 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.333, "high": 1.336, "low": 1.297, "close": 1.33, "volume": 172322.54, "close_time": 1769529599999, "quote_volume": 227172.97075, "trades": 2031, "taker_buy_base": 71897.59, "taker_buy_quote": 94790.00579 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.328, "high": 1.34, "low": 1.311, "close": 1.318, "volume": 253280.77, "close_time": 1769533199999, "quote_volume": 335653.68498, "trades": 2593, "taker_buy_base": 145134.46, "taker_buy_quote": 192334.04363 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.317, "high": 1.321, "low": 1.296, "close": 1.301, "volume": 128830.01, "close_time": 1769536799999, "quote_volume": 168325.30513, "trades": 1595, "taker_buy_base": 62262.41, "taker_buy_quote": 81301.36731 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.3, "high": 1.326, "low": 1.285, "close": 1.323, "volume": 102638.43, "close_time": 1769540399999, "quote_volume": 133790.29056, "trades": 1322, "taker_buy_base": 53876.35, "taker_buy_quote": 70284.39546 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.323, "high": 1.351, "low": 1.318, "close": 1.344, "volume": 163360.98, "close_time": 1769543999999, "quote_volume": 218662.29801, "trades": 1875, "taker_buy_base": 82791.93, "taker_buy_quote": 110884.25379 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.342, "high": 1.353, "low": 1.329, "close": 1.347, "volume": 172037.84, "close_time": 1769547599999, "quote_volume": 230549.83575, "trades": 1669, "taker_buy_base": 79301.08, "taker_buy_quote": 106351.72654 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.346, "high": 1.383, "low": 1.345, "close": 1.371, "volume": 168316.23, "close_time": 1769551199999, "quote_volume": 229456.54153, "trades": 1607, "taker_buy_base": 84906.32, "taker_buy_quote": 115708.35822 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.37, "high": 1.449, "low": 1.365, "close": 1.409, "volume": 277026.38, "close_time": 1769554799999, "quote_volume": 391413.46906, "trades": 2797, "taker_buy_base": 128741.98, "taker_buy_quote": 181952.04763 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.411, "high": 1.433, "low": 1.377, "close": 1.38, "volume": 238549.98, "close_time": 1769558399999, "quote_volume": 335111.57607, "trades": 2151, "taker_buy_base": 107662.12, "taker_buy_quote": 151422.73209 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.381, "high": 1.464, "low": 1.341, "close": 1.37, "volume": 971575.74, "close_time": 1769561999999, "quote_volume": 1359685.44973, "trades": 9054, "taker_buy_base": 487451.26, "taker_buy_quote": 683121.8663 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.367, "high": 1.392, "low": 1.329, "close": 1.367, "volume": 371675.49, "close_time": 1769565599999, "quote_volume": 506740.45878, "trades": 3822, "taker_buy_base": 204156.02, "taker_buy_quote": 278448.75962 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.364, "high": 1.37, "low": 1.333, "close": 1.334, "volume": 258009.79, "close_time": 1769569199999, "quote_volume": 348650.42146, "trades": 2593, "taker_buy_base": 145498.99, "taker_buy_quote": 196628.73183 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.336, "high": 1.375, "low": 1.335, "close": 1.347, "volume": 205998.35, "close_time": 1769572799999, "quote_volume": 279251.58798, "trades": 2216, "taker_buy_base": 101095.36, "taker_buy_quote": 136953.39935 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.345, "high": 1.357, "low": 1.306, "close": 1.31, "volume": 236848.47, "close_time": 1769576399999, "quote_volume": 315289.39455, "trades": 2621, "taker_buy_base": 122250.63, "taker_buy_quote": 162677.08583 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.31, "high": 1.336, "low": 1.292, "close": 1.319, "volume": 208853.35, "close_time": 1769579999999, "quote_volume": 274723.49061, "trades": 1846, "taker_buy_base": 87772.38, "taker_buy_quote": 115325.79182 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.318, "high": 1.335, "low": 1.311, "close": 1.335, "volume": 151492.6, "close_time": 1769583599999, "quote_volume": 200615.06164, "trades": 1342, "taker_buy_base": 80619.45, "taker_buy_quote": 106821.90933 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.335, "high": 1.405, "low": 1.307, "close": 1.354, "volume": 645318.22, "close_time": 1769587199999, "quote_volume": 880857.38973, "trades": 5545, "taker_buy_base": 303788.11, "taker_buy_quote": 414368.13692 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.353, "high": 1.357, "low": 1.3, "close": 1.315, "volume": 460809.49, "close_time": 1769590799999, "quote_volume": 608776.85334, "trades": 3521, "taker_buy_base": 237216.92, "taker_buy_quote": 313428.56305 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.316, "high": 1.359, "low": 1.311, "close": 1.353, "volume": 170963.45, "close_time": 1769594399999, "quote_volume": 228289.1803, "trades": 1589, "taker_buy_base": 84863.36, "taker_buy_quote": 113372.48855 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.351, "high": 1.405, "low": 1.344, "close": 1.363, "volume": 462037.12, "close_time": 1769597999999, "quote_volume": 634893.51956, "trades": 2861, "taker_buy_base": 172306.73, "taker_buy_quote": 236745.62183 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.363, "high": 1.386, "low": 1.32, "close": 1.335, "volume": 585309.67, "close_time": 1769601599999, "quote_volume": 789819.08268, "trades": 4527, "taker_buy_base": 225157.89, "taker_buy_quote": 303993.088 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.334, "high": 1.34, "low": 1.3, "close": 1.321, "volume": 252215.1, "close_time": 1769605199999, "quote_volume": 332761.27879, "trades": 2160, "taker_buy_base": 129198.96, "taker_buy_quote": 170514.34808 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.319, "high": 1.347, "low": 1.303, "close": 1.312, "volume": 241096.34, "close_time": 1769608799999, "quote_volume": 319474.8427, "trades": 2176, "taker_buy_base": 130993.99, "taker_buy_quote": 173699.02526 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.312, "high": 1.312, "low": 1.272, "close": 1.288, "volume": 244620.96, "close_time": 1769612399999, "quote_volume": 315199.57221, "trades": 2331, "taker_buy_base": 121999.31, "taker_buy_quote": 157308.31345 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.287, "high": 1.332, "low": 1.287, "close": 1.321, "volume": 233048.67, "close_time": 1769615999999, "quote_volume": 306504.06664, "trades": 2063, "taker_buy_base": 134727.55, "taker_buy_quote": 177194.20612 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.321, "high": 1.4, "low": 1.315, "close": 1.346, "volume": 640299.25, "close_time": 1769619599999, "quote_volume": 875159.84828, "trades": 6340, "taker_buy_base": 343822.57, "taker_buy_quote": 469884.70279 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.344, "high": 1.388, "low": 1.331, "close": 1.385, "volume": 178981.49, "close_time": 1769623199999, "quote_volume": 243021.05674, "trades": 1969, "taker_buy_base": 78068.46, "taker_buy_quote": 105977.25472 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.385, "high": 1.43, "low": 1.372, "close": 1.375, "volume": 446060.63, "close_time": 1769626799999, "quote_volume": 625295.50144, "trades": 4377, "taker_buy_base": 208568.16, "taker_buy_quote": 292437.84475 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.378, "high": 1.484, "low": 1.374, "close": 1.435, "volume": 572991.44, "close_time": 1769630399999, "quote_volume": 826987.38388, "trades": 5927, "taker_buy_base": 317687.33, "taker_buy_quote": 458262.24621 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.435, "high": 1.437, "low": 1.402, "close": 1.426, "volume": 262017.72, "close_time": 1769633999999, "quote_volume": 371576.24485, "trades": 2682, "taker_buy_base": 136034.41, "taker_buy_quote": 192936.22945 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.429, "high": 1.433, "low": 1.391, "close": 1.409, "volume": 308753.59, "close_time": 1769637599999, "quote_volume": 434621.99729, "trades": 3110, "taker_buy_base": 152307.46, "taker_buy_quote": 214640.74386 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.408, "high": 1.409, "low": 1.341, "close": 1.346, "volume": 226508.42, "close_time": 1769641199999, "quote_volume": 310897.10719, "trades": 2191, "taker_buy_base": 103739.46, "taker_buy_quote": 142420.58047 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.345, "high": 1.351, "low": 1.32, "close": 1.35, "volume": 185095.88, "close_time": 1769644799999, "quote_volume": 247035.87191, "trades": 1954, "taker_buy_base": 97493.02, "taker_buy_quote": 130275.02885 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.349, "high": 1.4, "low": 1.304, "close": 1.318, "volume": 622774.23, "close_time": 1769648399999, "quote_volume": 832973.63349, "trades": 5415, "taker_buy_base": 307064.74, "taker_buy_quote": 412041.36684 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.315, "high": 1.321, "low": 1.288, "close": 1.299, "volume": 135533.81, "close_time": 1769651999999, "quote_volume": 176665.84286, "trades": 1569, "taker_buy_base": 67902.7, "taker_buy_quote": 88505.9688 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.3, "high": 1.327, "low": 1.296, "close": 1.306, "volume": 134074.94, "close_time": 1769655599999, "quote_volume": 175631.88872, "trades": 1548, "taker_buy_base": 68280.26, "taker_buy_quote": 89432.45915 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.305, "high": 1.325, "low": 1.292, "close": 1.299, "volume": 105040.02, "close_time": 1769659199999, "quote_volume": 137528.87559, "trades": 1328, "taker_buy_base": 57011.17, "taker_buy_quote": 74660.92154 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.298, "high": 1.305, "low": 1.278, "close": 1.283, "volume": 117711.17, "close_time": 1769662799999, "quote_volume": 151594.71254, "trades": 1150, "taker_buy_base": 59239.7, "taker_buy_quote": 76309.66477 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.284, "high": 1.295, "low": 1.243, "close": 1.26, "volume": 245249.52, "close_time": 1769666399999, "quote_volume": 311476.52187, "trades": 2258, "taker_buy_base": 116534.85, "taker_buy_quote": 148171.03712 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.262, "high": 1.302, "low": 1.252, "close": 1.296, "volume": 245890.22, "close_time": 1769669999999, "quote_volume": 311837.90069, "trades": 2284, "taker_buy_base": 118720.99, "taker_buy_quote": 150597.4378 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.296, "high": 1.299, "low": 1.258, "close": 1.259, "volume": 122225.75, "close_time": 1769673599999, "quote_volume": 156567.02298, "trades": 1410, "taker_buy_base": 68665.8, "taker_buy_quote": 88007.83906 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.258, "high": 1.266, "low": 1.219, "close": 1.232, "volume": 152899.94, "close_time": 1769677199999, "quote_volume": 189553.15555, "trades": 1826, "taker_buy_base": 77735.8, "taker_buy_quote": 96547.22654 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.233, "high": 1.236, "low": 1.219, "close": 1.226, "volume": 123165.57, "close_time": 1769680799999, "quote_volume": 151132.46608, "trades": 1382, "taker_buy_base": 67283.83, "taker_buy_quote": 82598.67031 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.226, "high": 1.243, "low": 1.21, "close": 1.218, "volume": 111940.69, "close_time": 1769684399999, "quote_volume": 137005.99471, "trades": 1430, "taker_buy_base": 61784.28, "taker_buy_quote": 75701.79994 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.218, "high": 1.231, "low": 1.198, "close": 1.229, "volume": 201509.46, "close_time": 1769687999999, "quote_volume": 244854.21975, "trades": 2042, "taker_buy_base": 100005.35, "taker_buy_quote": 121636.45787 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.228, "high": 1.24, "low": 1.22, "close": 1.226, "volume": 127459.71, "close_time": 1769691599999, "quote_volume": 156832.0078, "trades": 1376, "taker_buy_base": 68947.73, "taker_buy_quote": 84883.40195 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.226, "high": 1.252, "low": 1.225, "close": 1.235, "volume": 122376.43, "close_time": 1769695199999, "quote_volume": 151613.21795, "trades": 1378, "taker_buy_base": 66274.87, "taker_buy_quote": 82115.74118 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.235, "high": 1.262, "low": 1.235, "close": 1.238, "volume": 153796.99, "close_time": 1769698799999, "quote_volume": 191776.4867, "trades": 1438, "taker_buy_base": 79962.83, "taker_buy_quote": 99800.19589 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.238, "high": 1.238, "low": 1.185, "close": 1.197, "volume": 328891.69, "close_time": 1769702399999, "quote_volume": 397258.45017, "trades": 3112, "taker_buy_base": 149113.44, "taker_buy_quote": 180193.75695 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.198, "high": 1.211, "low": 1.178, "close": 1.197, "volume": 178426.31, "close_time": 1769705999999, "quote_volume": 212724.62213, "trades": 1521, "taker_buy_base": 75963.05, "taker_buy_quote": 90580.08409 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.197, "high": 1.21, "low": 1.188, "close": 1.197, "volume": 107832.9, "close_time": 1769709599999, "quote_volume": 129347.3146, "trades": 1171, "taker_buy_base": 50280.86, "taker_buy_quote": 60375.01871 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.197, "high": 1.207, "low": 1.187, "close": 1.199, "volume": 94494.06, "close_time": 1769713199999, "quote_volume": 112991.18101, "trades": 826, "taker_buy_base": 42865.45, "taker_buy_quote": 51249.9094 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.201, "high": 1.213, "low": 1.191, "close": 1.207, "volume": 58167.0, "close_time": 1769716799999, "quote_volume": 69858.66701, "trades": 644, "taker_buy_base": 30510.81, "taker_buy_quote": 36614.88679 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.205, "high": 1.207, "low": 1.165, "close": 1.181, "volume": 151671.41, "close_time": 1769720399999, "quote_volume": 179159.06961, "trades": 1450, "taker_buy_base": 74455.51, "taker_buy_quote": 87980.69603 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.181, "high": 1.187, "low": 1.169, "close": 1.185, "volume": 47340.15, "close_time": 1769723999999, "quote_volume": 55686.00155, "trades": 621, "taker_buy_base": 28870.15, "taker_buy_quote": 33964.18035 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.183, "high": 1.186, "low": 1.177, "close": 1.177, "volume": 37456.52, "close_time": 1769727599999, "quote_volume": 44271.47973, "trades": 380, "taker_buy_base": 16974.1, "taker_buy_quote": 20060.74213 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.176, "high": 1.176, "low": 1.159, "close": 1.161, "volume": 94702.68, "close_time": 1769731199999, "quote_volume": 110410.59447, "trades": 724, "taker_buy_base": 45268.62, "taker_buy_quote": 52809.42984 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.159, "high": 1.278, "low": 1.151, "close": 1.253, "volume": 1044513.42, "close_time": 1769734799999, "quote_volume": 1280794.25377, "trades": 8106, "taker_buy_base": 630369.68, "taker_buy_quote": 771380.28756 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.252, "high": 1.252, "low": 1.15, "close": 1.188, "volume": 537511.88, "close_time": 1769738399999, "quote_volume": 642799.44284, "trades": 4722, "taker_buy_base": 248116.67, "taker_buy_quote": 296784.10661 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.189, "high": 1.202, "low": 1.154, "close": 1.18, "volume": 106187.61, "close_time": 1769741999999, "quote_volume": 124685.63381, "trades": 1297, "taker_buy_base": 52659.99, "taker_buy_quote": 61859.49322 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.179, "high": 1.231, "low": 1.169, "close": 1.203, "volume": 170783.04, "close_time": 1769745599999, "quote_volume": 205113.67842, "trades": 1803, "taker_buy_base": 92996.5, "taker_buy_quote": 111809.32533 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.202, "high": 1.231, "low": 1.187, "close": 1.229, "volume": 130934.58, "close_time": 1769749199999, "quote_volume": 158117.21875, "trades": 1570, "taker_buy_base": 76357.31, "taker_buy_quote": 92177.91874 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.229, "high": 1.262, "low": 1.224, "close": 1.234, "volume": 239833.29, "close_time": 1769752799999, "quote_volume": 298564.39326, "trades": 2299, "taker_buy_base": 144001.58, "taker_buy_quote": 179377.55299 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.233, "high": 1.252, "low": 1.209, "close": 1.246, "volume": 211499.76, "close_time": 1769756399999, "quote_volume": 261267.08909, "trades": 1853, "taker_buy_base": 103608.31, "taker_buy_quote": 128050.17881 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.244, "high": 1.286, "low": 1.234, "close": 1.258, "volume": 221460.02, "close_time": 1769759999999, "quote_volume": 278002.75797, "trades": 2027, "taker_buy_base": 123731.74, "taker_buy_quote": 155347.62508 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.257, "high": 1.262, "low": 1.209, "close": 1.219, "volume": 148499.62, "close_time": 1769763599999, "quote_volume": 183304.68118, "trades": 1458, "taker_buy_base": 77253.76, "taker_buy_quote": 95491.51926 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.22, "high": 1.225, "low": 1.192, "close": 1.199, "volume": 168915.19, "close_time": 1769767199999, "quote_volume": 203212.07132, "trades": 1723, "taker_buy_base": 70217.01, "taker_buy_quote": 84529.06431 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.2, "high": 1.24, "low": 1.178, "close": 1.239, "volume": 401320.13, "close_time": 1769770799999, "quote_volume": 482183.04859, "trades": 2044, "taker_buy_base": 232878.26, "taker_buy_quote": 279881.90255 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.238, "high": 1.518, "low": 1.23, "close": 1.411, "volume": 2219634.34, "close_time": 1769774399999, "quote_volume": 3091088.8201, "trades": 19230, "taker_buy_base": 1138503.99, "taker_buy_quote": 1579807.60954 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.409, "high": 1.75, "low": 1.397, "close": 1.561, "volume": 3599434.39, "close_time": 1769777999999, "quote_volume": 5827730.44344, "trades": 36898, "taker_buy_base": 1790245.26, "taker_buy_quote": 2898846.17829 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.559, "high": 1.675, "low": 1.549, "close": 1.613, "volume": 1467055.96, "close_time": 1769781599999, "quote_volume": 2360179.46863, "trades": 15304, "taker_buy_base": 704651.5, "taker_buy_quote": 1132811.70252 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.611, "high": 1.666, "low": 1.545, "close": 1.626, "volume": 1116391.52, "close_time": 1769785199999, "quote_volume": 1798535.9114, "trades": 11640, "taker_buy_base": 545645.4, "taker_buy_quote": 879769.0927 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.627, "high": 1.66, "low": 1.563, "close": 1.589, "volume": 952382.85, "close_time": 1769788799999, "quote_volume": 1525679.03173, "trades": 9819, "taker_buy_base": 482918.01, "taker_buy_quote": 773305.30821 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.589, "high": 1.635, "low": 1.493, "close": 1.542, "volume": 1366996.34, "close_time": 1769792399999, "quote_volume": 2108681.73698, "trades": 12616, "taker_buy_base": 656189.94, "taker_buy_quote": 1012692.44511 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.54, "high": 1.58, "low": 1.531, "close": 1.539, "volume": 418414.43, "close_time": 1769795999999, "quote_volume": 649163.07653, "trades": 4282, "taker_buy_base": 213098.92, "taker_buy_quote": 330773.29905 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.539, "high": 1.563, "low": 1.501, "close": 1.542, "volume": 463953.36, "close_time": 1769799599999, "quote_volume": 712303.79631, "trades": 4641, "taker_buy_base": 199274.29, "taker_buy_quote": 305996.62252 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.544, "high": 1.616, "low": 1.537, "close": 1.61, "volume": 498775.7, "close_time": 1769803199999, "quote_volume": 788941.15346, "trades": 5008, "taker_buy_base": 259622.08, "taker_buy_quote": 411206.6048 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.609, "high": 1.694, "low": 1.561, "close": 1.597, "volume": 1205873.59, "close_time": 1769806799999, "quote_volume": 1961581.17389, "trades": 10186, "taker_buy_base": 594373.84, "taker_buy_quote": 966811.32149 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.596, "high": 1.63, "low": 1.572, "close": 1.583, "volume": 410260.68, "close_time": 1769810399999, "quote_volume": 656534.14362, "trades": 3913, "taker_buy_base": 206612.35, "taker_buy_quote": 330806.48095 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.583, "high": 1.683, "low": 1.56, "close": 1.648, "volume": 621274.39, "close_time": 1769813999999, "quote_volume": 1013930.97929, "trades": 5247, "taker_buy_base": 334230.27, "taker_buy_quote": 545682.18598 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.646, "high": 1.755, "low": 1.644, "close": 1.745, "volume": 997163.91, "close_time": 1769817599999, "quote_volume": 1702925.03769, "trades": 8661, "taker_buy_base": 597176.41, "taker_buy_quote": 1020828.29937 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.744, "high": 1.886, "low": 1.656, "close": 1.827, "volume": 2287548.49, "close_time": 1769821199999, "quote_volume": 4018210.44989, "trades": 20825, "taker_buy_base": 1190104.71, "taker_buy_quote": 2093851.03214 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.825, "high": 1.877, "low": 1.725, "close": 1.747, "volume": 1191487.46, "close_time": 1769824799999, "quote_volume": 2152759.10015, "trades": 10245, "taker_buy_base": 574631.88, "taker_buy_quote": 1038933.81342 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.744, "high": 1.789, "low": 1.662, "close": 1.701, "volume": 733474.95, "close_time": 1769828399999, "quote_volume": 1268077.0548, "trades": 6996, "taker_buy_base": 346054.53, "taker_buy_quote": 598169.08865 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.7, "high": 1.826, "low": 1.681, "close": 1.765, "volume": 661269.31, "close_time": 1769831999999, "quote_volume": 1163231.15358, "trades": 5836, "taker_buy_base": 334241.21, "taker_buy_quote": 587479.4591 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.763, "high": 1.779, "low": 1.703, "close": 1.734, "volume": 429524.56, "close_time": 1769835599999, "quote_volume": 746989.02994, "trades": 4453, "taker_buy_base": 217889.63, "taker_buy_quote": 379087.52545 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.733, "high": 1.742, "low": 1.608, "close": 1.63, "volume": 1001770.07, "close_time": 1769839199999, "quote_volume": 1669583.54997, "trades": 8068, "taker_buy_base": 465450.33, "taker_buy_quote": 775268.22346 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.629, "high": 1.648, "low": 1.579, "close": 1.637, "volume": 396191.05, "close_time": 1769842799999, "quote_volume": 634539.70309, "trades": 3976, "taker_buy_base": 217650.87, "taker_buy_quote": 348623.27255 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.636, "high": 1.671, "low": 1.611, "close": 1.622, "volume": 508459.05, "close_time": 1769846399999, "quote_volume": 833521.12509, "trades": 4707, "taker_buy_base": 243351.23, "taker_buy_quote": 399400.46648 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.621, "high": 1.629, "low": 1.541, "close": 1.559, "volume": 535669.46, "close_time": 1769849999999, "quote_volume": 843392.71247, "trades": 5752, "taker_buy_base": 238883.55, "taker_buy_quote": 375704.23242 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.558, "high": 1.587, "low": 1.541, "close": 1.567, "volume": 260949.65, "close_time": 1769853599999, "quote_volume": 409071.90857, "trades": 2594, "taker_buy_base": 130101.17, "taker_buy_quote": 204104.13229 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.565, "high": 1.57, "low": 1.501, "close": 1.515, "volume": 470065.54, "close_time": 1769857199999, "quote_volume": 717998.13566, "trades": 3591, "taker_buy_base": 202550.3, "taker_buy_quote": 309672.37012 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.516, "high": 1.524, "low": 1.484, "close": 1.493, "volume": 381427.09, "close_time": 1769860799999, "quote_volume": 573299.71262, "trades": 3837, "taker_buy_base": 185731.88, "taker_buy_quote": 279781.67826 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.493, "high": 1.498, "low": 1.433, "close": 1.454, "volume": 464003.59, "close_time": 1769864399999, "quote_volume": 679268.69575, "trades": 4842, "taker_buy_base": 199805.18, "taker_buy_quote": 292782.65105 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.455, "high": 1.468, "low": 1.428, "close": 1.453, "volume": 308914.43, "close_time": 1769867999999, "quote_volume": 446380.77742, "trades": 2396, "taker_buy_base": 181529.14, "taker_buy_quote": 262241.94289 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.452, "high": 1.566, "low": 1.441, "close": 1.518, "volume": 1503769.81, "close_time": 1769871599999, "quote_volume": 2254028.68073, "trades": 12374, "taker_buy_base": 766795.15, "taker_buy_quote": 1146433.89733 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.518, "high": 1.545, "low": 1.463, "close": 1.469, "volume": 527787.09, "close_time": 1769875199999, "quote_volume": 788041.18246, "trades": 4370, "taker_buy_base": 211384.18, "taker_buy_quote": 315860.11718 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.468, "high": 1.486, "low": 1.433, "close": 1.441, "volume": 391676.05, "close_time": 1769878799999, "quote_volume": 569698.01859, "trades": 3773, "taker_buy_base": 176486.37, "taker_buy_quote": 256694.58291 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.443, "high": 1.463, "low": 1.362, "close": 1.39, "volume": 475517.97, "close_time": 1769882399999, "quote_volume": 670347.48978, "trades": 5584, "taker_buy_base": 225251.67, "taker_buy_quote": 317336.1364 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.391, "high": 1.439, "low": 1.368, "close": 1.427, "volume": 439017.96, "close_time": 1769885999999, "quote_volume": 619837.7497, "trades": 4563, "taker_buy_base": 219970.73, "taker_buy_quote": 310430.96387 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.427, "high": 1.444, "low": 1.404, "close": 1.408, "volume": 123314.63, "close_time": 1769889599999, "quote_volume": 175291.07065, "trades": 1374, "taker_buy_base": 58114.38, "taker_buy_quote": 82625.94082 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.408, "high": 1.416, "low": 1.366, "close": 1.415, "volume": 214112.1, "close_time": 1769893199999, "quote_volume": 296350.03668, "trades": 2151, "taker_buy_base": 106998.17, "taker_buy_quote": 148296.40346 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.415, "high": 1.432, "low": 1.396, "close": 1.427, "volume": 106684.74, "close_time": 1769896799999, "quote_volume": 151344.22968, "trades": 1174, "taker_buy_base": 58524.3, "taker_buy_quote": 83123.46071 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.427, "high": 1.44, "low": 1.411, "close": 1.44, "volume": 85460.45, "close_time": 1769900399999, "quote_volume": 121666.13036, "trades": 928, "taker_buy_base": 39925.37, "taker_buy_quote": 56898.0633 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.439, "high": 1.479, "low": 1.423, "close": 1.451, "volume": 267208.63, "close_time": 1769903999999, "quote_volume": 386857.83022, "trades": 2332, "taker_buy_base": 169935.41, "taker_buy_quote": 246234.72236 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.45, "high": 1.896, "low": 1.306, "close": 1.332, "volume": 2834018.15, "close_time": 1769907599999, "quote_volume": 4315959.6638, "trades": 39881, "taker_buy_base": 1417942.08, "taker_buy_quote": 2167609.81445 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.329, "high": 1.355, "low": 1.211, "close": 1.232, "volume": 738541.6, "close_time": 1769911199999, "quote_volume": 930170.95817, "trades": 9544, "taker_buy_base": 349418.94, "taker_buy_quote": 439964.60136 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.233, "high": 1.257, "low": 1.193, "close": 1.218, "volume": 459436.01, "close_time": 1769914799999, "quote_volume": 560106.75882, "trades": 4984, "taker_buy_base": 220847.25, "taker_buy_quote": 269801.9732 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.22, "high": 1.225, "low": 1.166, "close": 1.175, "volume": 358737.09, "close_time": 1769918399999, "quote_volume": 425821.72235, "trades": 3986, "taker_buy_base": 151673.43, "taker_buy_quote": 179975.07216 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.172, "high": 1.174, "low": 1.12, "close": 1.125, "volume": 283342.51, "close_time": 1769921999999, "quote_volume": 325051.73548, "trades": 3126, "taker_buy_base": 138987.56, "taker_buy_quote": 159392.48837 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.125, "high": 1.127, "low": 1.09, "close": 1.126, "volume": 380338.7, "close_time": 1769925599999, "quote_volume": 422148.10936, "trades": 3203, "taker_buy_base": 153938.72, "taker_buy_quote": 171075.07069 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.126, "high": 1.179, "low": 1.103, "close": 1.152, "volume": 432620.45, "close_time": 1769929199999, "quote_volume": 492335.62928, "trades": 3272, "taker_buy_base": 238823.31, "taker_buy_quote": 272259.74318 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.151, "high": 1.331, "low": 1.131, "close": 1.211, "volume": 1625208.05, "close_time": 1769932799999, "quote_volume": 1992686.48951, "trades": 11366, "taker_buy_base": 812626.48, "taker_buy_quote": 995976.05329 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.21, "high": 1.251, "low": 1.168, "close": 1.205, "volume": 993293.52, "close_time": 1769936399999, "quote_volume": 1197747.92583, "trades": 6882, "taker_buy_base": 447335.07, "taker_buy_quote": 540614.41571 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.203, "high": 1.254, "low": 1.185, "close": 1.233, "volume": 952924.6, "close_time": 1769939999999, "quote_volume": 1157798.72497, "trades": 6530, "taker_buy_base": 385791.02, "taker_buy_quote": 468822.80802 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.233, "high": 1.283, "low": 1.193, "close": 1.275, "volume": 1094151.76, "close_time": 1769943599999, "quote_volume": 1362803.47021, "trades": 7556, "taker_buy_base": 582663.95, "taker_buy_quote": 725910.9684 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.274, "high": 1.275, "low": 1.18, "close": 1.19, "volume": 540950.05, "close_time": 1769947199999, "quote_volume": 663687.79876, "trades": 4059, "taker_buy_base": 243863.47, "taker_buy_quote": 299929.75209 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.189, "high": 1.22, "low": 1.18, "close": 1.187, "volume": 322684.02, "close_time": 1769950799999, "quote_volume": 386691.91073, "trades": 2688, "taker_buy_base": 176705.46, "taker_buy_quote": 211712.2621 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.189, "high": 1.21, "low": 1.154, "close": 1.156, "volume": 550189.4, "close_time": 1769954399999, "quote_volume": 648411.9584, "trades": 4486, "taker_buy_base": 240963.51, "taker_buy_quote": 284287.0042 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.157, "high": 1.186, "low": 1.149, "close": 1.18, "volume": 204926.74, "close_time": 1769957999999, "quote_volume": 238850.75245, "trades": 1735, "taker_buy_base": 112400.12, "taker_buy_quote": 130946.55108 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.178, "high": 1.183, "low": 1.139, "close": 1.179, "volume": 281566.22, "close_time": 1769961599999, "quote_volume": 326854.15924, "trades": 2333, "taker_buy_base": 132395.68, "taker_buy_quote": 153698.85854 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.178, "high": 1.179, "low": 1.156, "close": 1.162, "volume": 134500.83, "close_time": 1769965199999, "quote_volume": 156703.05484, "trades": 1197, "taker_buy_base": 64631.4, "taker_buy_quote": 75317.15232 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.163, "high": 1.18, "low": 1.159, "close": 1.166, "volume": 114481.83, "close_time": 1769968799999, "quote_volume": 133810.43684, "trades": 1154, "taker_buy_base": 66993.83, "taker_buy_quote": 78338.12747 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.167, "high": 1.226, "low": 1.165, "close": 1.226, "volume": 264036.62, "close_time": 1769972399999, "quote_volume": 316931.20746, "trades": 2366, "taker_buy_base": 127644.54, "taker_buy_quote": 153287.77744 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.226, "high": 1.229, "low": 1.187, "close": 1.193, "volume": 193432.34, "close_time": 1769975999999, "quote_volume": 232972.77461, "trades": 1863, "taker_buy_base": 75528.5, "taker_buy_quote": 90978.75966 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.19, "high": 1.214, "low": 1.18, "close": 1.182, "volume": 169171.94, "close_time": 1769979599999, "quote_volume": 201886.20994, "trades": 1518, "taker_buy_base": 90900.63, "taker_buy_quote": 108458.12491 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.18, "high": 1.216, "low": 1.169, "close": 1.196, "volume": 152958.08, "close_time": 1769983199999, "quote_volume": 182507.71163, "trades": 1533, "taker_buy_base": 86142.48, "taker_buy_quote": 102706.55456 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.195, "high": 1.229, "low": 1.191, "close": 1.218, "volume": 138595.33, "close_time": 1769986799999, "quote_volume": 168423.28546, "trades": 1132, "taker_buy_base": 77315.24, "taker_buy_quote": 94030.61659 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.217, "high": 1.226, "low": 1.173, "close": 1.21, "volume": 347947.79, "close_time": 1769990399999, "quote_volume": 418942.75874, "trades": 2795, "taker_buy_base": 187580.69, "taker_buy_quote": 225858.21992 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.209, "high": 1.263, "low": 1.153, "close": 1.158, "volume": 814717.31, "close_time": 1769993999999, "quote_volume": 968793.882, "trades": 6166, "taker_buy_base": 373574.6, "taker_buy_quote": 445785.98963 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.159, "high": 1.167, "low": 1.138, "close": 1.148, "volume": 240209.75, "close_time": 1769997599999, "quote_volume": 276418.05806, "trades": 2073, "taker_buy_base": 124282.73, "taker_buy_quote": 143033.0199 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.147, "high": 1.153, "low": 1.132, "close": 1.141, "volume": 116724.13, "close_time": 1770001199999, "quote_volume": 133292.10891, "trades": 1288, "taker_buy_base": 64449.46, "taker_buy_quote": 73634.79014 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.142, "high": 1.165, "low": 1.113, "close": 1.153, "volume": 500101.11, "close_time": 1770004799999, "quote_volume": 565872.9201, "trades": 4737, "taker_buy_base": 233573.65, "taker_buy_quote": 264372.18929 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.153, "high": 1.191, "low": 1.138, "close": 1.169, "volume": 378830.19, "close_time": 1770008399999, "quote_volume": 443436.40457, "trades": 2934, "taker_buy_base": 169068.85, "taker_buy_quote": 197957.22588 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.167, "high": 1.168, "low": 1.143, "close": 1.151, "volume": 214019.08, "close_time": 1770011999999, "quote_volume": 247272.1693, "trades": 1854, "taker_buy_base": 105459.83, "taker_buy_quote": 121854.15443 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.151, "high": 1.17, "low": 1.143, "close": 1.163, "volume": 255559.77, "close_time": 1770015599999, "quote_volume": 295861.46209, "trades": 2165, "taker_buy_base": 145655.67, "taker_buy_quote": 168508.46101 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.161, "high": 1.173, "low": 1.144, "close": 1.153, "volume": 141494.55, "close_time": 1770019199999, "quote_volume": 163646.3322, "trades": 1258, "taker_buy_base": 56714.21, "taker_buy_quote": 65728.84782 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.152, "high": 1.154, "low": 1.124, "close": 1.125, "volume": 184732.3, "close_time": 1770022799999, "quote_volume": 209918.76397, "trades": 1556, "taker_buy_base": 81892.41, "taker_buy_quote": 93118.28148 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.125, "high": 1.126, "low": 1.105, "close": 1.114, "volume": 177135.09, "close_time": 1770026399999, "quote_volume": 197876.36925, "trades": 1281, "taker_buy_base": 73923.75, "taker_buy_quote": 82629.14041 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.115, "high": 1.123, "low": 1.108, "close": 1.111, "volume": 127327.89, "close_time": 1770029999999, "quote_volume": 142195.05394, "trades": 1137, "taker_buy_base": 48434.82, "taker_buy_quote": 54085.33725 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.112, "high": 1.122, "low": 1.102, "close": 1.113, "volume": 108350.21, "close_time": 1770033599999, "quote_volume": 120697.97128, "trades": 779, "taker_buy_base": 44731.27, "taker_buy_quote": 49812.92697 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.114, "high": 1.12, "low": 1.1, "close": 1.105, "volume": 106964.49, "close_time": 1770037199999, "quote_volume": 118479.08101, "trades": 759, "taker_buy_base": 36520.75, "taker_buy_quote": 40515.87883 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.104, "high": 1.11, "low": 1.089, "close": 1.099, "volume": 112634.44, "close_time": 1770040799999, "quote_volume": 123639.94232, "trades": 863, "taker_buy_base": 53899.8, "taker_buy_quote": 59191.65625 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.097, "high": 1.115, "low": 1.084, "close": 1.101, "volume": 180419.42, "close_time": 1770044399999, "quote_volume": 198511.63991, "trades": 1278, "taker_buy_base": 96156.04, "taker_buy_quote": 105773.21788 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.103, "high": 1.137, "low": 1.09, "close": 1.123, "volume": 922905.3, "close_time": 1770047999999, "quote_volume": 1029894.69395, "trades": 6487, "taker_buy_base": 391214.67, "taker_buy_quote": 436357.25123 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.121, "high": 1.134, "low": 1.113, "close": 1.124, "volume": 107730.29, "close_time": 1770051599999, "quote_volume": 121021.89457, "trades": 955, "taker_buy_base": 55263.29, "taker_buy_quote": 62142.86842 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.124, "high": 1.153, "low": 1.122, "close": 1.141, "volume": 168113.07, "close_time": 1770055199999, "quote_volume": 191854.70138, "trades": 1494, "taker_buy_base": 102800.45, "taker_buy_quote": 117384.0645 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.14, "high": 1.164, "low": 1.134, "close": 1.156, "volume": 219122.32, "close_time": 1770058799999, "quote_volume": 250630.99457, "trades": 1558, "taker_buy_base": 116711.88, "taker_buy_quote": 133596.44661 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.155, "high": 1.208, "low": 1.152, "close": 1.201, "volume": 285802.36, "close_time": 1770062399999, "quote_volume": 337431.19159, "trades": 2361, "taker_buy_base": 164812.55, "taker_buy_quote": 194667.84406 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.199, "high": 1.214, "low": 1.164, "close": 1.181, "volume": 282720.51, "close_time": 1770065999999, "quote_volume": 336681.26358, "trades": 2350, "taker_buy_base": 141797.5, "taker_buy_quote": 169485.38781 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.181, "high": 1.205, "low": 1.176, "close": 1.178, "volume": 133263.61, "close_time": 1770069599999, "quote_volume": 158279.40977, "trades": 1216, "taker_buy_base": 69776.1, "taker_buy_quote": 82811.02935 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.179, "high": 1.201, "low": 1.174, "close": 1.197, "volume": 83286.87, "close_time": 1770073199999, "quote_volume": 98726.5531, "trades": 674, "taker_buy_base": 42574.35, "taker_buy_quote": 50521.51081 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.197, "high": 1.21, "low": 1.188, "close": 1.201, "volume": 236624.57, "close_time": 1770076799999, "quote_volume": 283932.11729, "trades": 1637, "taker_buy_base": 152768.52, "taker_buy_quote": 183551.68938 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.201, "high": 1.201, "low": 1.114, "close": 1.139, "volume": 440055.81, "close_time": 1770080399999, "quote_volume": 501373.24681, "trades": 3161, "taker_buy_base": 185206.74, "taker_buy_quote": 210420.12468 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.139, "high": 1.163, "low": 1.137, "close": 1.142, "volume": 201261.69, "close_time": 1770083999999, "quote_volume": 231357.97294, "trades": 1417, "taker_buy_base": 95495.15, "taker_buy_quote": 109882.79094 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.143, "high": 1.169, "low": 1.13, "close": 1.133, "volume": 236900.9, "close_time": 1770087599999, "quote_volume": 271796.86663, "trades": 1607, "taker_buy_base": 112951.7, "taker_buy_quote": 129702.79324 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.133, "high": 1.151, "low": 1.126, "close": 1.15, "volume": 84158.61, "close_time": 1770091199999, "quote_volume": 95772.48234, "trades": 698, "taker_buy_base": 44927.63, "taker_buy_quote": 51124.93986 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.152, "high": 1.153, "low": 1.135, "close": 1.146, "volume": 56636.21, "close_time": 1770094799999, "quote_volume": 64749.48851, "trades": 544, "taker_buy_base": 32860.11, "taker_buy_quote": 37561.35514 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.146, "high": 1.146, "low": 1.128, "close": 1.128, "volume": 52610.59, "close_time": 1770098399999, "quote_volume": 59811.69467, "trades": 485, "taker_buy_base": 23579.06, "taker_buy_quote": 26802.79126 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.128, "high": 1.134, "low": 1.119, "close": 1.128, "volume": 94982.99, "close_time": 1770101999999, "quote_volume": 107009.97123, "trades": 793, "taker_buy_base": 39507.64, "taker_buy_quote": 44506.53663 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.129, "high": 1.131, "low": 1.12, "close": 1.125, "volume": 49790.19, "close_time": 1770105599999, "quote_volume": 56078.39307, "trades": 433, "taker_buy_base": 26579.08, "taker_buy_quote": 29945.19077 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.125, "high": 1.141, "low": 1.11, "close": 1.113, "volume": 92990.45, "close_time": 1770109199999, "quote_volume": 104697.62554, "trades": 747, "taker_buy_base": 46663.91, "taker_buy_quote": 52521.16723 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.113, "high": 1.118, "low": 1.095, "close": 1.097, "volume": 100789.62, "close_time": 1770112799999, "quote_volume": 111426.56202, "trades": 845, "taker_buy_base": 41692.13, "taker_buy_quote": 46113.84674 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.099, "high": 1.108, "low": 1.099, "close": 1.107, "volume": 45327.6, "close_time": 1770116399999, "quote_volume": 50062.7369, "trades": 423, "taker_buy_base": 25890.57, "taker_buy_quote": 28619.75645 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.106, "high": 1.114, "low": 1.1, "close": 1.107, "volume": 80338.6, "close_time": 1770119999999, "quote_volume": 88874.95553, "trades": 539, "taker_buy_base": 37529.41, "taker_buy_quote": 41542.26141 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.11, "high": 1.149, "low": 1.108, "close": 1.148, "volume": 109486.27, "close_time": 1770123599999, "quote_volume": 123468.54955, "trades": 1105, "taker_buy_base": 65296.0, "taker_buy_quote": 73585.01393 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.149, "high": 1.212, "low": 1.147, "close": 1.178, "volume": 581631.63, "close_time": 1770127199999, "quote_volume": 688442.75068, "trades": 4300, "taker_buy_base": 317343.09, "taker_buy_quote": 375573.55779 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.177, "high": 1.207, "low": 1.159, "close": 1.159, "volume": 558540.34, "close_time": 1770130799999, "quote_volume": 661304.97242, "trades": 3983, "taker_buy_base": 250230.11, "taker_buy_quote": 296353.56896 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.16, "high": 1.233, "low": 1.152, "close": 1.195, "volume": 430368.07, "close_time": 1770134399999, "quote_volume": 514343.9744, "trades": 3590, "taker_buy_base": 230598.02, "taker_buy_quote": 275541.49852 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.194, "high": 1.314, "low": 1.185, "close": 1.291, "volume": 761955.46, "close_time": 1770137999999, "quote_volume": 952657.72006, "trades": 5440, "taker_buy_base": 359725.46, "taker_buy_quote": 448631.90072 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.29, "high": 1.328, "low": 1.203, "close": 1.236, "volume": 945331.25, "close_time": 1770141599999, "quote_volume": 1195173.40691, "trades": 8042, "taker_buy_base": 432945.86, "taker_buy_quote": 548635.53654 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.237, "high": 1.248, "low": 1.182, "close": 1.185, "volume": 423244.94, "close_time": 1770145199999, "quote_volume": 512535.98974, "trades": 3831, "taker_buy_base": 181575.36, "taker_buy_quote": 220489.70803 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.185, "high": 1.22, "low": 1.177, "close": 1.201, "volume": 348914.23, "close_time": 1770148799999, "quote_volume": 417781.84269, "trades": 3238, "taker_buy_base": 177915.13, "taker_buy_quote": 213113.61203 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.2, "high": 1.238, "low": 1.185, "close": 1.235, "volume": 155839.76, "close_time": 1770152399999, "quote_volume": 188885.22572, "trades": 1571, "taker_buy_base": 82866.45, "taker_buy_quote": 100424.64052 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.237, "high": 1.252, "low": 1.218, "close": 1.232, "volume": 175350.71, "close_time": 1770155999999, "quote_volume": 216454.14272, "trades": 1363, "taker_buy_base": 83446.86, "taker_buy_quote": 103050.77281 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.233, "high": 1.252, "low": 1.209, "close": 1.24, "volume": 226856.91, "close_time": 1770159599999, "quote_volume": 279392.55479, "trades": 1595, "taker_buy_base": 128219.03, "taker_buy_quote": 158111.33381 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.24, "high": 1.278, "low": 1.226, "close": 1.249, "volume": 316762.69, "close_time": 1770163199999, "quote_volume": 398461.89526, "trades": 2661, "taker_buy_base": 156344.34, "taker_buy_quote": 196642.35617 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.248, "high": 1.3, "low": 1.186, "close": 1.195, "volume": 684663.09, "close_time": 1770166799999, "quote_volume": 842576.45375, "trades": 6140, "taker_buy_base": 342596.8, "taker_buy_quote": 423306.96975 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.196, "high": 1.303, "low": 1.196, "close": 1.26, "volume": 534055.33, "close_time": 1770170399999, "quote_volume": 674535.9727, "trades": 4622, "taker_buy_base": 278937.59, "taker_buy_quote": 352405.83976 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.261, "high": 1.29, "low": 1.225, "close": 1.284, "volume": 253207.04, "close_time": 1770173999999, "quote_volume": 317726.41168, "trades": 2612, "taker_buy_base": 135449.76, "taker_buy_quote": 170295.10143 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.284, "high": 1.407, "low": 1.283, "close": 1.387, "volume": 951250.24, "close_time": 1770177599999, "quote_volume": 1296198.13598, "trades": 9108, "taker_buy_base": 502850.24, "taker_buy_quote": 683816.37158 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.387, "high": 1.452, "low": 1.375, "close": 1.401, "volume": 781927.8, "close_time": 1770181199999, "quote_volume": 1111990.41125, "trades": 7954, "taker_buy_base": 409547.39, "taker_buy_quote": 583100.73826 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.4, "high": 1.404, "low": 1.35, "close": 1.364, "volume": 491358.6, "close_time": 1770184799999, "quote_volume": 672462.34376, "trades": 5284, "taker_buy_base": 228482.82, "taker_buy_quote": 312811.53509 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.364, "high": 1.378, "low": 1.319, "close": 1.323, "volume": 370951.42, "close_time": 1770188399999, "quote_volume": 497574.82598, "trades": 4867, "taker_buy_base": 157922.94, "taker_buy_quote": 212054.9125 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.322, "high": 1.33, "low": 1.304, "close": 1.314, "volume": 232924.66, "close_time": 1770191999999, "quote_volume": 306528.4715, "trades": 2451, "taker_buy_base": 112090.24, "taker_buy_quote": 147508.46767 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.313, "high": 1.313, "low": 1.264, "close": 1.27, "volume": 336694.32, "close_time": 1770195599999, "quote_volume": 432773.65129, "trades": 2741, "taker_buy_base": 168946.03, "taker_buy_quote": 217292.46522 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.27, "high": 1.275, "low": 1.237, "close": 1.266, "volume": 260979.15, "close_time": 1770199199999, "quote_volume": 327647.83889, "trades": 2148, "taker_buy_base": 117054.71, "taker_buy_quote": 147019.70515 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.265, "high": 1.276, "low": 1.238, "close": 1.259, "volume": 255748.58, "close_time": 1770202799999, "quote_volume": 321513.77484, "trades": 2257, "taker_buy_base": 124493.66, "taker_buy_quote": 156508.8676 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.259, "high": 1.262, "low": 1.24, "close": 1.247, "volume": 192101.4, "close_time": 1770206399999, "quote_volume": 240279.43478, "trades": 1391, "taker_buy_base": 81081.72, "taker_buy_quote": 101408.71513 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.246, "high": 1.271, "low": 1.241, "close": 1.271, "volume": 132568.06, "close_time": 1770209999999, "quote_volume": 166295.50539, "trades": 1340, "taker_buy_base": 74421.47, "taker_buy_quote": 93381.97322 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.27, "high": 1.327, "low": 1.243, "close": 1.256, "volume": 792052.81, "close_time": 1770213599999, "quote_volume": 1025897.52337, "trades": 5920, "taker_buy_base": 388094.22, "taker_buy_quote": 503128.85703 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.255, "high": 1.274, "low": 1.246, "close": 1.261, "volume": 218141.0, "close_time": 1770217199999, "quote_volume": 274693.96229, "trades": 2006, "taker_buy_base": 112523.17, "taker_buy_quote": 141848.90417 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.262, "high": 1.3, "low": 1.249, "close": 1.266, "volume": 228237.87, "close_time": 1770220799999, "quote_volume": 290374.49874, "trades": 2229, "taker_buy_base": 124844.0, "taker_buy_quote": 158860.09394 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.262, "high": 1.276, "low": 1.244, "close": 1.265, "volume": 267674.23, "close_time": 1770224399999, "quote_volume": 336272.21625, "trades": 2914, "taker_buy_base": 130925.82, "taker_buy_quote": 164506.87555 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.262, "high": 1.281, "low": 1.248, "close": 1.278, "volume": 152108.61, "close_time": 1770227999999, "quote_volume": 192008.1276, "trades": 1337, "taker_buy_base": 63290.94, "taker_buy_quote": 79938.28545 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.277, "high": 1.288, "low": 1.252, "close": 1.281, "volume": 135470.4, "close_time": 1770231599999, "quote_volume": 171757.93883, "trades": 1112, "taker_buy_base": 58962.02, "taker_buy_quote": 74820.80023 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.282, "high": 1.297, "low": 1.263, "close": 1.293, "volume": 125784.13, "close_time": 1770235199999, "quote_volume": 161468.51938, "trades": 1144, "taker_buy_base": 68481.82, "taker_buy_quote": 87967.02335 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.292, "high": 1.292, "low": 1.273, "close": 1.28, "volume": 73895.45, "close_time": 1770238799999, "quote_volume": 94649.07872, "trades": 642, "taker_buy_base": 41221.15, "taker_buy_quote": 52807.98163 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.28, "high": 1.283, "low": 1.252, "close": 1.262, "volume": 75868.27, "close_time": 1770242399999, "quote_volume": 95888.41214, "trades": 764, "taker_buy_base": 32836.51, "taker_buy_quote": 41526.82032 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.263, "high": 1.285, "low": 1.241, "close": 1.256, "volume": 107256.37, "close_time": 1770245999999, "quote_volume": 135433.27189, "trades": 1019, "taker_buy_base": 49320.51, "taker_buy_quote": 62361.37158 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.255, "high": 1.283, "low": 1.253, "close": 1.269, "volume": 95159.69, "close_time": 1770249599999, "quote_volume": 120881.43854, "trades": 918, "taker_buy_base": 52903.05, "taker_buy_quote": 67183.74783 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.267, "high": 1.359, "low": 1.217, "close": 1.336, "volume": 1145727.01, "close_time": 1770253199999, "quote_volume": 1493644.96798, "trades": 9722, "taker_buy_base": 600268.99, "taker_buy_quote": 782606.71318 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.334, "high": 1.341, "low": 1.281, "close": 1.301, "volume": 262386.56, "close_time": 1770256799999, "quote_volume": 342311.73236, "trades": 3015, "taker_buy_base": 124010.39, "taker_buy_quote": 161778.01331 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.302, "high": 1.35, "low": 1.301, "close": 1.32, "volume": 245202.87, "close_time": 1770260399999, "quote_volume": 326185.06844, "trades": 2879, "taker_buy_base": 119068.42, "taker_buy_quote": 158404.63647 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.321, "high": 1.334, "low": 1.261, "close": 1.288, "volume": 317765.27, "close_time": 1770263999999, "quote_volume": 411815.55798, "trades": 3343, "taker_buy_base": 162456.11, "taker_buy_quote": 210939.73241 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.289, "high": 1.309, "low": 1.27, "close": 1.305, "volume": 200997.35, "close_time": 1770267599999, "quote_volume": 259051.29253, "trades": 2190, "taker_buy_base": 92595.13, "taker_buy_quote": 119433.07547 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.304, "high": 1.336, "low": 1.29, "close": 1.326, "volume": 160881.03, "close_time": 1770271199999, "quote_volume": 210954.1585, "trades": 1542, "taker_buy_base": 83680.81, "taker_buy_quote": 109707.94329 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.324, "high": 1.418, "low": 1.322, "close": 1.384, "volume": 598091.06, "close_time": 1770274799999, "quote_volume": 827053.95646, "trades": 5061, "taker_buy_base": 304162.95, "taker_buy_quote": 420123.39361 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.384, "high": 1.408, "low": 1.327, "close": 1.361, "volume": 692440.73, "close_time": 1770278399999, "quote_volume": 943094.81503, "trades": 5149, "taker_buy_base": 327871.39, "taker_buy_quote": 446622.18069 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.362, "high": 1.423, "low": 1.339, "close": 1.409, "volume": 477279.43, "close_time": 1770281999999, "quote_volume": 658211.17394, "trades": 4569, "taker_buy_base": 272630.43, "taker_buy_quote": 376442.70373 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.409, "high": 1.461, "low": 1.382, "close": 1.43, "volume": 818951.13, "close_time": 1770285599999, "quote_volume": 1171174.839, "trades": 6736, "taker_buy_base": 436913.8, "taker_buy_quote": 625232.17922 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.431, "high": 1.459, "low": 1.366, "close": 1.382, "volume": 960882.96, "close_time": 1770289199999, "quote_volume": 1354737.82776, "trades": 7189, "taker_buy_base": 354573.91, "taker_buy_quote": 500683.15837 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.382, "high": 1.449, "low": 1.371, "close": 1.401, "volume": 1135618.49, "close_time": 1770292799999, "quote_volume": 1595904.87658, "trades": 8231, "taker_buy_base": 497839.02, "taker_buy_quote": 699850.15308 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.4, "high": 1.435, "low": 1.375, "close": 1.41, "volume": 835236.59, "close_time": 1770296399999, "quote_volume": 1173752.78716, "trades": 6526, "taker_buy_base": 378069.24, "taker_buy_quote": 531785.2492 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.409, "high": 1.413, "low": 1.377, "close": 1.387, "volume": 316698.19, "close_time": 1770299999999, "quote_volume": 442506.02422, "trades": 2645, "taker_buy_base": 160510.98, "taker_buy_quote": 224193.18481 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.388, "high": 1.44, "low": 1.345, "close": 1.387, "volume": 954419.83, "close_time": 1770303599999, "quote_volume": 1323445.70962, "trades": 6507, "taker_buy_base": 397910.27, "taker_buy_quote": 551976.80489 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.387, "high": 1.41, "low": 1.316, "close": 1.348, "volume": 1188692.88, "close_time": 1770307199999, "quote_volume": 1615472.4222, "trades": 10756, "taker_buy_base": 567689.07, "taker_buy_quote": 772479.80333 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.347, "high": 1.362, "low": 1.319, "close": 1.344, "volume": 229156.74, "close_time": 1770310799999, "quote_volume": 307935.02249, "trades": 2208, "taker_buy_base": 110315.36, "taker_buy_quote": 148259.05552 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.344, "high": 1.35, "low": 1.296, "close": 1.31, "volume": 239960.39, "close_time": 1770314399999, "quote_volume": 316480.98937, "trades": 2312, "taker_buy_base": 104518.07, "taker_buy_quote": 137832.06844 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.311, "high": 1.342, "low": 1.306, "close": 1.313, "volume": 235589.7, "close_time": 1770317999999, "quote_volume": 311376.95764, "trades": 2307, "taker_buy_base": 135785.29, "taker_buy_quote": 179605.15902 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.313, "high": 1.335, "low": 1.304, "close": 1.318, "volume": 80020.51, "close_time": 1770321599999, "quote_volume": 105467.03908, "trades": 971, "taker_buy_base": 35545.66, "taker_buy_quote": 46865.81457 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.317, "high": 1.327, "low": 1.244, "close": 1.288, "volume": 380582.24, "close_time": 1770325199999, "quote_volume": 487589.83852, "trades": 3834, "taker_buy_base": 199548.79, "taker_buy_quote": 255874.74752 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.287, "high": 1.311, "low": 1.262, "close": 1.284, "volume": 368292.98, "close_time": 1770328799999, "quote_volume": 474647.28645, "trades": 3443, "taker_buy_base": 207609.27, "taker_buy_quote": 267684.29926 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.284, "high": 1.332, "low": 1.266, "close": 1.318, "volume": 255667.2, "close_time": 1770332399999, "quote_volume": 333738.72383, "trades": 2477, "taker_buy_base": 133830.65, "taker_buy_quote": 174657.42723 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.319, "high": 1.389, "low": 1.318, "close": 1.372, "volume": 498488.89, "close_time": 1770335999999, "quote_volume": 678170.46751, "trades": 4022, "taker_buy_base": 269645.62, "taker_buy_quote": 366741.57597 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.371, "high": 1.405, "low": 1.262, "close": 1.335, "volume": 1636288.33, "close_time": 1770339599999, "quote_volume": 2175365.69035, "trades": 17629, "taker_buy_base": 722383.59, "taker_buy_quote": 960939.93832 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.334, "high": 1.4, "low": 1.317, "close": 1.362, "volume": 618260.57, "close_time": 1770343199999, "quote_volume": 840326.77377, "trades": 5988, "taker_buy_base": 312426.2, "taker_buy_quote": 424672.42132 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.363, "high": 1.377, "low": 1.339, "close": 1.357, "volume": 268121.37, "close_time": 1770346799999, "quote_volume": 365157.11082, "trades": 2810, "taker_buy_base": 116237.29, "taker_buy_quote": 158388.52074 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.357, "high": 1.363, "low": 1.315, "close": 1.319, "volume": 236488.56, "close_time": 1770350399999, "quote_volume": 316023.74994, "trades": 2456, "taker_buy_base": 108677.9, "taker_buy_quote": 145311.03365 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.317, "high": 1.357, "low": 1.303, "close": 1.344, "volume": 216970.41, "close_time": 1770353999999, "quote_volume": 288084.86182, "trades": 1985, "taker_buy_base": 121604.58, "taker_buy_quote": 161650.70288 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.343, "high": 1.357, "low": 1.32, "close": 1.338, "volume": 170847.18, "close_time": 1770357599999, "quote_volume": 227957.52647, "trades": 1811, "taker_buy_base": 78235.45, "taker_buy_quote": 104414.8903 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.338, "high": 1.391, "low": 1.337, "close": 1.363, "volume": 357105.32, "close_time": 1770361199999, "quote_volume": 489772.63443, "trades": 3194, "taker_buy_base": 207977.44, "taker_buy_quote": 285251.02537 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.362, "high": 1.379, "low": 1.331, "close": 1.362, "volume": 268461.0, "close_time": 1770364799999, "quote_volume": 364851.03546, "trades": 2985, "taker_buy_base": 141506.03, "taker_buy_quote": 192423.44874 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.36, "high": 1.418, "low": 1.357, "close": 1.381, "volume": 503418.64, "close_time": 1770368399999, "quote_volume": 701710.24484, "trades": 5178, "taker_buy_base": 258929.77, "taker_buy_quote": 360746.94214 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.38, "high": 1.415, "low": 1.368, "close": 1.395, "volume": 249524.29, "close_time": 1770371999999, "quote_volume": 347567.15188, "trades": 2744, "taker_buy_base": 155861.41, "taker_buy_quote": 217108.9215 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.396, "high": 1.445, "low": 1.39, "close": 1.422, "volume": 341394.04, "close_time": 1770375599999, "quote_volume": 483913.66586, "trades": 3566, "taker_buy_base": 185709.05, "taker_buy_quote": 263194.88582 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.423, "high": 1.424, "low": 1.4, "close": 1.418, "volume": 118766.21, "close_time": 1770379199999, "quote_volume": 167717.39813, "trades": 1317, "taker_buy_base": 47851.17, "taker_buy_quote": 67601.65333 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.415, "high": 1.415, "low": 1.332, "close": 1.342, "volume": 263443.22, "close_time": 1770382799999, "quote_volume": 363514.08252, "trades": 2487, "taker_buy_base": 109581.15, "taker_buy_quote": 150807.0116 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.342, "high": 1.382, "low": 1.336, "close": 1.38, "volume": 280621.89, "close_time": 1770386399999, "quote_volume": 379878.87916, "trades": 2341, "taker_buy_base": 146657.32, "taker_buy_quote": 198750.55463 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.38, "high": 1.456, "low": 1.378, "close": 1.423, "volume": 522505.43, "close_time": 1770389999999, "quote_volume": 738314.62608, "trades": 4048, "taker_buy_base": 295462.82, "taker_buy_quote": 417108.95941 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.425, "high": 1.44, "low": 1.384, "close": 1.384, "volume": 1041901.58, "close_time": 1770393599999, "quote_volume": 1474104.92555, "trades": 7401, "taker_buy_base": 382377.56, "taker_buy_quote": 540782.53147 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.384, "high": 1.479, "low": 1.382, "close": 1.45, "volume": 1235438.12, "close_time": 1770397199999, "quote_volume": 1775256.14966, "trades": 8141, "taker_buy_base": 552557.97, "taker_buy_quote": 795276.20294 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.45, "high": 1.46, "low": 1.406, "close": 1.411, "volume": 785249.38, "close_time": 1770400799999, "quote_volume": 1126352.76395, "trades": 5294, "taker_buy_base": 452337.84, "taker_buy_quote": 649336.62521 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.411, "high": 1.416, "low": 1.366, "close": 1.376, "volume": 256491.95, "close_time": 1770404399999, "quote_volume": 355117.5407, "trades": 2383, "taker_buy_base": 112134.35, "taker_buy_quote": 155252.05032 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.376, "high": 1.381, "low": 1.354, "close": 1.366, "volume": 73069.87, "close_time": 1770407999999, "quote_volume": 99721.56385, "trades": 883, "taker_buy_base": 42122.71, "taker_buy_quote": 57525.48214 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.366, "high": 1.37, "low": 1.351, "close": 1.359, "volume": 98764.52, "close_time": 1770411599999, "quote_volume": 134488.67467, "trades": 906, "taker_buy_base": 46084.6, "taker_buy_quote": 62786.83297 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.359, "high": 1.394, "low": 1.359, "close": 1.375, "volume": 111732.39, "close_time": 1770415199999, "quote_volume": 154179.53703, "trades": 1157, "taker_buy_base": 61478.34, "taker_buy_quote": 84851.43113 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.376, "high": 1.401, "low": 1.37, "close": 1.397, "volume": 137211.39, "close_time": 1770418799999, "quote_volume": 190691.39091, "trades": 1037, "taker_buy_base": 79884.75, "taker_buy_quote": 110970.55464 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.398, "high": 1.439, "low": 1.383, "close": 1.422, "volume": 126845.54, "close_time": 1770422399999, "quote_volume": 178706.84472, "trades": 1534, "taker_buy_base": 66739.9, "taker_buy_quote": 94095.69169 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.421, "high": 1.687, "low": 1.4, "close": 1.506, "volume": 2385928.03, "close_time": 1770425999999, "quote_volume": 3713054.681, "trades": 24382, "taker_buy_base": 1235382.13, "taker_buy_quote": 1918518.69576 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.506, "high": 1.538, "low": 1.478, "close": 1.488, "volume": 457000.19, "close_time": 1770429599999, "quote_volume": 691740.95255, "trades": 4779, "taker_buy_base": 216200.93, "taker_buy_quote": 327346.36756 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.488, "high": 1.491, "low": 1.389, "close": 1.397, "volume": 568478.91, "close_time": 1770433199999, "quote_volume": 825352.2767, "trades": 5475, "taker_buy_base": 254147.28, "taker_buy_quote": 368414.96475 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.394, "high": 1.41, "low": 1.374, "close": 1.401, "volume": 360547.1, "close_time": 1770436799999, "quote_volume": 502546.27946, "trades": 4693, "taker_buy_base": 231405.1, "taker_buy_quote": 322673.75769 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.4, "high": 1.401, "low": 1.328, "close": 1.337, "volume": 281734.62, "close_time": 1770440399999, "quote_volume": 382548.76551, "trades": 2529, "taker_buy_base": 127817.97, "taker_buy_quote": 173392.06741 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.335, "high": 1.358, "low": 1.328, "close": 1.356, "volume": 113883.92, "close_time": 1770443999999, "quote_volume": 153203.90251, "trades": 1137, "taker_buy_base": 53073.49, "taker_buy_quote": 71413.59776 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.356, "high": 1.377, "low": 1.342, "close": 1.362, "volume": 166210.05, "close_time": 1770447599999, "quote_volume": 225864.9993, "trades": 1873, "taker_buy_base": 82879.48, "taker_buy_quote": 112615.74347 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.362, "high": 1.381, "low": 1.301, "close": 1.328, "volume": 470772.66, "close_time": 1770451199999, "quote_volume": 628501.31442, "trades": 3650, "taker_buy_base": 198954.36, "taker_buy_quote": 265479.48132 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.327, "high": 1.356, "low": 1.321, "close": 1.349, "volume": 203587.92, "close_time": 1770454799999, "quote_volume": 272166.07335, "trades": 1706, "taker_buy_base": 109588.93, "taker_buy_quote": 146590.70557 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.35, "high": 1.358, "low": 1.339, "close": 1.35, "volume": 88377.36, "close_time": 1770458399999, "quote_volume": 119180.72715, "trades": 987, "taker_buy_base": 48668.24, "taker_buy_quote": 65642.84058 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.351, "high": 1.364, "low": 1.33, "close": 1.356, "volume": 200424.33, "close_time": 1770461999999, "quote_volume": 270671.10987, "trades": 1726, "taker_buy_base": 113743.0, "taker_buy_quote": 153643.12443 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.357, "high": 1.371, "low": 1.352, "close": 1.359, "volume": 80553.05, "close_time": 1770465599999, "quote_volume": 109729.65798, "trades": 786, "taker_buy_base": 36332.36, "taker_buy_quote": 49503.93438 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.359, "high": 1.387, "low": 1.344, "close": 1.36, "volume": 179999.12, "close_time": 1770469199999, "quote_volume": 246173.30631, "trades": 1670, "taker_buy_base": 75907.23, "taker_buy_quote": 103947.27527 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.361, "high": 1.37, "low": 1.353, "close": 1.363, "volume": 59215.72, "close_time": 1770472799999, "quote_volume": 80631.59597, "trades": 716, "taker_buy_base": 37668.07, "taker_buy_quote": 51307.5017 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.365, "high": 1.376, "low": 1.343, "close": 1.373, "volume": 158889.35, "close_time": 1770476399999, "quote_volume": 216683.13796, "trades": 1372, "taker_buy_base": 88137.38, "taker_buy_quote": 120284.54418 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.373, "high": 1.4, "low": 1.372, "close": 1.397, "volume": 182976.6, "close_time": 1770479999999, "quote_volume": 254038.83064, "trades": 1697, "taker_buy_base": 101477.49, "taker_buy_quote": 140867.01601 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.397, "high": 1.404, "low": 1.35, "close": 1.352, "volume": 378543.27, "close_time": 1770483599999, "quote_volume": 520404.02502, "trades": 3261, "taker_buy_base": 166783.7, "taker_buy_quote": 229755.65323 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.351, "high": 1.376, "low": 1.345, "close": 1.359, "volume": 94221.36, "close_time": 1770487199999, "quote_volume": 127855.66444, "trades": 909, "taker_buy_base": 50743.3, "taker_buy_quote": 68899.9841 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.359, "high": 1.387, "low": 1.358, "close": 1.38, "volume": 62192.25, "close_time": 1770490799999, "quote_volume": 85609.16042, "trades": 678, "taker_buy_base": 36179.55, "taker_buy_quote": 49782.16183 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.38, "high": 1.408, "low": 1.372, "close": 1.405, "volume": 108937.63, "close_time": 1770494399999, "quote_volume": 151238.00317, "trades": 1090, "taker_buy_base": 54170.89, "taker_buy_quote": 75256.54573 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.405, "high": 1.405, "low": 1.382, "close": 1.4, "volume": 92060.7, "close_time": 1770497999999, "quote_volume": 128313.57072, "trades": 1085, "taker_buy_base": 57641.33, "taker_buy_quote": 80403.23414 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.399, "high": 1.408, "low": 1.394, "close": 1.397, "volume": 39380.52, "close_time": 1770501599999, "quote_volume": 55124.06631, "trades": 505, "taker_buy_base": 21230.6, "taker_buy_quote": 29725.3084 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.399, "high": 1.399, "low": 1.384, "close": 1.389, "volume": 46844.47, "close_time": 1770505199999, "quote_volume": 65121.65554, "trades": 423, "taker_buy_base": 20677.94, "taker_buy_quote": 28751.50872 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.389, "high": 1.41, "low": 1.375, "close": 1.402, "volume": 69723.06, "close_time": 1770508799999, "quote_volume": 97019.05314, "trades": 1043, "taker_buy_base": 34101.72, "taker_buy_quote": 47479.88865 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.401, "high": 1.417, "low": 1.32, "close": 1.338, "volume": 692947.63, "close_time": 1770512399999, "quote_volume": 947148.11425, "trades": 6726, "taker_buy_base": 335834.79, "taker_buy_quote": 460893.80307 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.336, "high": 1.365, "low": 1.333, "close": 1.364, "volume": 218208.29, "close_time": 1770515999999, "quote_volume": 294787.96362, "trades": 2227, "taker_buy_base": 94753.57, "taker_buy_quote": 128019.69346 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.364, "high": 1.384, "low": 1.357, "close": 1.373, "volume": 188374.28, "close_time": 1770519599999, "quote_volume": 258109.58055, "trades": 1760, "taker_buy_base": 112560.78, "taker_buy_quote": 154101.71723 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.373, "high": 1.407, "low": 1.351, "close": 1.357, "volume": 156549.02, "close_time": 1770523199999, "quote_volume": 216522.93922, "trades": 1975, "taker_buy_base": 88303.75, "taker_buy_quote": 122262.58415 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.358, "high": 1.371, "low": 1.346, "close": 1.359, "volume": 102904.95, "close_time": 1770526799999, "quote_volume": 139934.81057, "trades": 873, "taker_buy_base": 41943.22, "taker_buy_quote": 57055.77715 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.36, "high": 1.363, "low": 1.344, "close": 1.347, "volume": 65407.86, "close_time": 1770530399999, "quote_volume": 88505.70148, "trades": 671, "taker_buy_base": 25908.84, "taker_buy_quote": 35046.01456 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.349, "high": 1.359, "low": 1.342, "close": 1.347, "volume": 52429.56, "close_time": 1770533999999, "quote_volume": 70751.14404, "trades": 587, "taker_buy_base": 25170.87, "taker_buy_quote": 33988.63148 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.348, "high": 1.356, "low": 1.34, "close": 1.354, "volume": 30938.17, "close_time": 1770537599999, "quote_volume": 41744.34217, "trades": 412, "taker_buy_base": 17180.83, "taker_buy_quote": 23183.05062 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.355, "high": 1.359, "low": 1.343, "close": 1.346, "volume": 51942.05, "close_time": 1770541199999, "quote_volume": 70135.62716, "trades": 609, "taker_buy_base": 20499.89, "taker_buy_quote": 27689.6272 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.346, "high": 1.348, "low": 1.336, "close": 1.342, "volume": 69223.48, "close_time": 1770544799999, "quote_volume": 92900.06891, "trades": 800, "taker_buy_base": 38768.22, "taker_buy_quote": 52027.49459 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.342, "high": 1.346, "low": 1.336, "close": 1.341, "volume": 58647.19, "close_time": 1770548399999, "quote_volume": 78634.43057, "trades": 725, "taker_buy_base": 27811.03, "taker_buy_quote": 37301.66932 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.341, "high": 1.361, "low": 1.34, "close": 1.361, "volume": 47267.21, "close_time": 1770551999999, "quote_volume": 63955.74101, "trades": 613, "taker_buy_base": 27628.19, "taker_buy_quote": 37375.04612 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.361, "high": 1.369, "low": 1.338, "close": 1.345, "volume": 110675.29, "close_time": 1770555599999, "quote_volume": 149315.45471, "trades": 1049, "taker_buy_base": 50824.12, "taker_buy_quote": 68709.94411 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.346, "high": 1.35, "low": 1.336, "close": 1.341, "volume": 69904.88, "close_time": 1770559199999, "quote_volume": 93857.82865, "trades": 578, "taker_buy_base": 35651.51, "taker_buy_quote": 47875.77292 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.341, "high": 1.359, "low": 1.332, "close": 1.351, "volume": 104931.17, "close_time": 1770562799999, "quote_volume": 141354.32871, "trades": 890, "taker_buy_base": 66592.72, "taker_buy_quote": 89816.98168 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.352, "high": 1.357, "low": 1.318, "close": 1.353, "volume": 179058.49, "close_time": 1770566399999, "quote_volume": 239547.03091, "trades": 1537, "taker_buy_base": 93370.9, "taker_buy_quote": 124994.54921 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.352, "high": 1.352, "low": 1.333, "close": 1.342, "volume": 60632.16, "close_time": 1770569999999, "quote_volume": 81306.22173, "trades": 697, "taker_buy_base": 31711.12, "taker_buy_quote": 42546.42344 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.341, "high": 1.351, "low": 1.338, "close": 1.345, "volume": 21558.7, "close_time": 1770573599999, "quote_volume": 28993.19112, "trades": 363, "taker_buy_base": 12052.72, "taker_buy_quote": 16211.618 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.344, "high": 1.356, "low": 1.338, "close": 1.353, "volume": 32655.03, "close_time": 1770577199999, "quote_volume": 43967.85002, "trades": 444, "taker_buy_base": 15449.39, "taker_buy_quote": 20817.98395 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.354, "high": 1.354, "low": 1.337, "close": 1.34, "volume": 89343.6, "close_time": 1770580799999, "quote_volume": 120187.72351, "trades": 644, "taker_buy_base": 38422.16, "taker_buy_quote": 51677.17757 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.34, "high": 1.346, "low": 1.334, "close": 1.34, "volume": 88873.52, "close_time": 1770584399999, "quote_volume": 118993.09312, "trades": 685, "taker_buy_base": 49358.94, "taker_buy_quote": 66088.45203 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.34, "high": 1.35, "low": 1.338, "close": 1.348, "volume": 24619.51, "close_time": 1770587999999, "quote_volume": 33089.99491, "trades": 309, "taker_buy_base": 17618.91, "taker_buy_quote": 23685.15935 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.348, "high": 1.355, "low": 1.336, "close": 1.349, "volume": 45730.82, "close_time": 1770591599999, "quote_volume": 61574.9448, "trades": 529, "taker_buy_base": 25052.39, "taker_buy_quote": 33755.27292 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.35, "high": 1.367, "low": 1.34, "close": 1.345, "volume": 190930.81, "close_time": 1770595199999, "quote_volume": 258715.84785, "trades": 1631, "taker_buy_base": 100481.64, "taker_buy_quote": 136206.36792 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.344, "high": 1.37, "low": 1.318, "close": 1.345, "volume": 264880.22, "close_time": 1770598799999, "quote_volume": 356576.29892, "trades": 2697, "taker_buy_base": 147869.93, "taker_buy_quote": 199238.01072 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.347, "high": 1.35, "low": 1.289, "close": 1.301, "volume": 171472.58, "close_time": 1770602399999, "quote_volume": 226785.01687, "trades": 1722, "taker_buy_base": 74624.02, "taker_buy_quote": 99115.22883 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.301, "high": 1.314, "low": 1.285, "close": 1.304, "volume": 142783.61, "close_time": 1770605999999, "quote_volume": 185404.8161, "trades": 1142, "taker_buy_base": 62284.72, "taker_buy_quote": 80948.69456 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.305, "high": 1.353, "low": 1.303, "close": 1.346, "volume": 241195.04, "close_time": 1770609599999, "quote_volume": 320423.42532, "trades": 1986, "taker_buy_base": 126662.91, "taker_buy_quote": 168408.30862 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.345, "high": 1.352, "low": 1.32, "close": 1.327, "volume": 71397.41, "close_time": 1770613199999, "quote_volume": 95181.85615, "trades": 761, "taker_buy_base": 32708.51, "taker_buy_quote": 43665.5945 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.324, "high": 1.33, "low": 1.32, "close": 1.322, "volume": 27954.5, "close_time": 1770616799999, "quote_volume": 37041.65746, "trades": 404, "taker_buy_base": 11814.01, "taker_buy_quote": 15661.19762 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.322, "high": 1.323, "low": 1.303, "close": 1.314, "volume": 53103.98, "close_time": 1770620399999, "quote_volume": 69608.10535, "trades": 684, "taker_buy_base": 36910.41, "taker_buy_quote": 48379.93625 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.316, "high": 1.319, "low": 1.292, "close": 1.302, "volume": 62054.02, "close_time": 1770623999999, "quote_volume": 80736.46285, "trades": 722, "taker_buy_base": 38269.64, "taker_buy_quote": 49745.47506 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.303, "high": 1.31, "low": 1.286, "close": 1.293, "volume": 85466.98, "close_time": 1770627599999, "quote_volume": 111055.71546, "trades": 667, "taker_buy_base": 33781.07, "taker_buy_quote": 43896.21405 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.292, "high": 1.31, "low": 1.276, "close": 1.282, "volume": 100759.24, "close_time": 1770631199999, "quote_volume": 130663.87905, "trades": 839, "taker_buy_base": 38563.71, "taker_buy_quote": 50056.26505 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.285, "high": 1.294, "low": 1.266, "close": 1.283, "volume": 90255.52, "close_time": 1770634799999, "quote_volume": 115248.82339, "trades": 960, "taker_buy_base": 48382.13, "taker_buy_quote": 61824.40159 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.285, "high": 1.296, "low": 1.278, "close": 1.29, "volume": 31216.41, "close_time": 1770638399999, "quote_volume": 40211.10543, "trades": 451, "taker_buy_base": 14026.37, "taker_buy_quote": 18073.21641 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.288, "high": 1.294, "low": 1.275, "close": 1.282, "volume": 40353.57, "close_time": 1770641999999, "quote_volume": 51822.82379, "trades": 387, "taker_buy_base": 13275.4, "taker_buy_quote": 17065.3573 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.281, "high": 1.291, "low": 1.259, "close": 1.263, "volume": 126725.33, "close_time": 1770645599999, "quote_volume": 161411.36128, "trades": 958, "taker_buy_base": 51393.77, "taker_buy_quote": 65709.70695 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.264, "high": 1.28, "low": 1.26, "close": 1.267, "volume": 100610.33, "close_time": 1770649199999, "quote_volume": 127526.3974, "trades": 954, "taker_buy_base": 47565.63, "taker_buy_quote": 60299.81217 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.267, "high": 1.326, "low": 1.266, "close": 1.29, "volume": 1150495.22, "close_time": 1770652799999, "quote_volume": 1481289.77733, "trades": 8614, "taker_buy_base": 443586.96, "taker_buy_quote": 571687.85889 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.29, "high": 1.308, "low": 1.279, "close": 1.284, "volume": 228731.37, "close_time": 1770656399999, "quote_volume": 295846.91328, "trades": 1495, "taker_buy_base": 147775.05, "taker_buy_quote": 191108.5556 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.284, "high": 1.309, "low": 1.283, "close": 1.304, "volume": 53511.56, "close_time": 1770659999999, "quote_volume": 69508.06562, "trades": 611, "taker_buy_base": 31047.5, "taker_buy_quote": 40346.26474 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.305, "high": 1.314, "low": 1.297, "close": 1.31, "volume": 91441.22, "close_time": 1770663599999, "quote_volume": 119508.20812, "trades": 617, "taker_buy_base": 36129.01, "taker_buy_quote": 47172.97635 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.31, "high": 1.32, "low": 1.306, "close": 1.319, "volume": 49188.82, "close_time": 1770667199999, "quote_volume": 64515.43817, "trades": 517, "taker_buy_base": 23627.59, "taker_buy_quote": 30989.58817 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.318, "high": 1.318, "low": 1.297, "close": 1.302, "volume": 64902.81, "close_time": 1770670799999, "quote_volume": 84652.44962, "trades": 550, "taker_buy_base": 18375.55, "taker_buy_quote": 23959.41747 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.301, "high": 1.303, "low": 1.284, "close": 1.3, "volume": 43948.05, "close_time": 1770674399999, "quote_volume": 56819.76544, "trades": 444, "taker_buy_base": 16406.12, "taker_buy_quote": 21204.07214 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.3, "high": 1.314, "low": 1.295, "close": 1.307, "volume": 32135.68, "close_time": 1770677999999, "quote_volume": 41881.01392, "trades": 302, "taker_buy_base": 14811.45, "taker_buy_quote": 19300.10474 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.309, "high": 1.32, "low": 1.302, "close": 1.31, "volume": 79122.34, "close_time": 1770681599999, "quote_volume": 103663.48283, "trades": 553, "taker_buy_base": 47412.5, "taker_buy_quote": 62110.42117 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.31, "high": 1.358, "low": 1.279, "close": 1.327, "volume": 451381.56, "close_time": 1770685199999, "quote_volume": 596172.7968, "trades": 4019, "taker_buy_base": 230667.69, "taker_buy_quote": 304780.61214 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.327, "high": 1.347, "low": 1.306, "close": 1.311, "volume": 128960.03, "close_time": 1770688799999, "quote_volume": 170934.43131, "trades": 1427, "taker_buy_base": 60974.41, "taker_buy_quote": 80810.1744 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.312, "high": 1.325, "low": 1.307, "close": 1.325, "volume": 30414.37, "close_time": 1770692399999, "quote_volume": 39946.86365, "trades": 427, "taker_buy_base": 16258.64, "taker_buy_quote": 21358.61489 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.326, "high": 1.333, "low": 1.292, "close": 1.304, "volume": 174992.53, "close_time": 1770695999999, "quote_volume": 228506.01394, "trades": 1223, "taker_buy_base": 53285.53, "taker_buy_quote": 69765.72264 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.303, "high": 1.306, "low": 1.288, "close": 1.295, "volume": 28116.95, "close_time": 1770699599999, "quote_volume": 36462.00372, "trades": 358, "taker_buy_base": 16477.06, "taker_buy_quote": 21379.88675 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.297, "high": 1.3, "low": 1.288, "close": 1.297, "volume": 35163.04, "close_time": 1770703199999, "quote_volume": 45528.86326, "trades": 278, "taker_buy_base": 12789.48, "taker_buy_quote": 16548.93616 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.296, "high": 1.298, "low": 1.273, "close": 1.285, "volume": 55932.63, "close_time": 1770706799999, "quote_volume": 71654.29182, "trades": 670, "taker_buy_base": 29479.14, "taker_buy_quote": 37758.24829 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.286, "high": 1.294, "low": 1.274, "close": 1.275, "volume": 37957.69, "close_time": 1770710399999, "quote_volume": 48775.36651, "trades": 375, "taker_buy_base": 21443.63, "taker_buy_quote": 27580.02191 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.276, "high": 1.285, "low": 1.268, "close": 1.274, "volume": 55282.52, "close_time": 1770713999999, "quote_volume": 70542.45497, "trades": 594, "taker_buy_base": 27932.7, "taker_buy_quote": 35636.22085 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.272, "high": 1.281, "low": 1.267, "close": 1.275, "volume": 30556.55, "close_time": 1770717599999, "quote_volume": 38913.71418, "trades": 464, "taker_buy_base": 16985.76, "taker_buy_quote": 21635.59152 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.276, "high": 1.282, "low": 1.257, "close": 1.26, "volume": 54830.53, "close_time": 1770721199999, "quote_volume": 69714.34115, "trades": 568, "taker_buy_base": 23050.79, "taker_buy_quote": 29289.71344 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.261, "high": 1.274, "low": 1.258, "close": 1.262, "volume": 42854.71, "close_time": 1770724799999, "quote_volume": 54227.85533, "trades": 405, "taker_buy_base": 24651.63, "taker_buy_quote": 31190.17768 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.262, "high": 1.266, "low": 1.247, "close": 1.257, "volume": 69288.52, "close_time": 1770728399999, "quote_volume": 86992.43443, "trades": 546, "taker_buy_base": 31477.21, "taker_buy_quote": 39523.50614 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.258, "high": 1.274, "low": 1.252, "close": 1.271, "volume": 67895.87, "close_time": 1770731999999, "quote_volume": 85890.97266, "trades": 661, "taker_buy_base": 33003.91, "taker_buy_quote": 41745.75981 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.272, "high": 1.288, "low": 1.262, "close": 1.271, "volume": 86236.26, "close_time": 1770735599999, "quote_volume": 109873.03696, "trades": 817, "taker_buy_base": 39021.55, "taker_buy_quote": 49737.86833 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.27, "high": 1.287, "low": 1.264, "close": 1.272, "volume": 94174.65, "close_time": 1770739199999, "quote_volume": 120073.64608, "trades": 661, "taker_buy_base": 59629.64, "taker_buy_quote": 76023.82809 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.27, "high": 1.281, "low": 1.258, "close": 1.265, "volume": 61372.94, "close_time": 1770742799999, "quote_volume": 77769.099, "trades": 480, "taker_buy_base": 21294.25, "taker_buy_quote": 27002.80233 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.264, "high": 1.275, "low": 1.26, "close": 1.264, "volume": 21244.91, "close_time": 1770746399999, "quote_volume": 26961.3696, "trades": 256, "taker_buy_base": 13366.94, "taker_buy_quote": 16977.49625 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.266, "high": 1.27, "low": 1.255, "close": 1.257, "volume": 34569.26, "close_time": 1770749999999, "quote_volume": 43558.75945, "trades": 365, "taker_buy_base": 17247.56, "taker_buy_quote": 21728.50457 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.256, "high": 1.258, "low": 1.247, "close": 1.253, "volume": 53428.35, "close_time": 1770753599999, "quote_volume": 66917.48489, "trades": 413, "taker_buy_base": 25954.8, "taker_buy_quote": 32530.74431 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.252, "high": 1.257, "low": 1.247, "close": 1.253, "volume": 21856.87, "close_time": 1770757199999, "quote_volume": 27345.8371, "trades": 224, "taker_buy_base": 15136.17, "taker_buy_quote": 18942.23799 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.254, "high": 1.261, "low": 1.254, "close": 1.259, "volume": 35602.38, "close_time": 1770760799999, "quote_volume": 44772.41245, "trades": 206, "taker_buy_base": 15807.61, "taker_buy_quote": 19871.08948 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.259, "high": 1.266, "low": 1.257, "close": 1.264, "volume": 15703.81, "close_time": 1770764399999, "quote_volume": 19811.21526, "trades": 160, "taker_buy_base": 8708.0, "taker_buy_quote": 10985.07608 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.263, "high": 1.27, "low": 1.252, "close": 1.266, "volume": 32481.26, "close_time": 1770767999999, "quote_volume": 40936.92424, "trades": 299, "taker_buy_base": 13639.57, "taker_buy_quote": 17191.72173 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.262, "high": 1.267, "low": 1.229, "close": 1.243, "volume": 131523.1, "close_time": 1770771599999, "quote_volume": 163664.23443, "trades": 1124, "taker_buy_base": 67177.17, "taker_buy_quote": 83598.31154 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.243, "high": 1.249, "low": 1.216, "close": 1.229, "volume": 94150.81, "close_time": 1770775199999, "quote_volume": 115624.86494, "trades": 756, "taker_buy_base": 36718.9, "taker_buy_quote": 45225.93248 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.228, "high": 1.228, "low": 1.214, "close": 1.224, "volume": 74643.88, "close_time": 1770778799999, "quote_volume": 91250.49342, "trades": 470, "taker_buy_base": 29050.52, "taker_buy_quote": 35523.31421 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.223, "high": 1.225, "low": 1.205, "close": 1.21, "volume": 63799.55, "close_time": 1770782399999, "quote_volume": 77361.61218, "trades": 505, "taker_buy_base": 29105.65, "taker_buy_quote": 35320.35686 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.21, "high": 1.22, "low": 1.181, "close": 1.2, "volume": 201617.06, "close_time": 1770785999999, "quote_volume": 241371.92585, "trades": 1380, "taker_buy_base": 79727.37, "taker_buy_quote": 95509.98194 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.201, "high": 1.252, "low": 1.201, "close": 1.24, "volume": 250368.16, "close_time": 1770789599999, "quote_volume": 305446.23192, "trades": 1497, "taker_buy_base": 129673.78, "taker_buy_quote": 158205.56895 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.24, "high": 1.253, "low": 1.217, "close": 1.219, "volume": 324583.96, "close_time": 1770793199999, "quote_volume": 401002.39012, "trades": 2001, "taker_buy_base": 171065.82, "taker_buy_quote": 211361.54671 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.221, "high": 1.319, "low": 1.216, "close": 1.306, "volume": 1049438.9, "close_time": 1770796799999, "quote_volume": 1325850.7706, "trades": 8271, "taker_buy_base": 582610.03, "taker_buy_quote": 736142.6796 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.307, "high": 1.351, "low": 1.276, "close": 1.294, "volume": 805266.17, "close_time": 1770800399999, "quote_volume": 1057435.34421, "trades": 6747, "taker_buy_base": 351356.82, "taker_buy_quote": 461258.54783 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.295, "high": 1.304, "low": 1.233, "close": 1.245, "volume": 321609.27, "close_time": 1770803999999, "quote_volume": 407379.43331, "trades": 2881, "taker_buy_base": 165184.6, "taker_buy_quote": 209373.57266 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.244, "high": 1.282, "low": 1.24, "close": 1.274, "volume": 197340.79, "close_time": 1770807599999, "quote_volume": 249406.65556, "trades": 1664, "taker_buy_base": 113644.09, "taker_buy_quote": 143660.79176 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.274, "high": 1.296, "low": 1.271, "close": 1.279, "volume": 120623.77, "close_time": 1770811199999, "quote_volume": 154861.27112, "trades": 1202, "taker_buy_base": 62227.52, "taker_buy_quote": 79886.30618 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.279, "high": 1.288, "low": 1.264, "close": 1.276, "volume": 89815.5, "close_time": 1770814799999, "quote_volume": 114564.65411, "trades": 889, "taker_buy_base": 45353.35, "taker_buy_quote": 57861.43756 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.275, "high": 1.275, "low": 1.241, "close": 1.263, "volume": 161617.77, "close_time": 1770818399999, "quote_volume": 202704.76336, "trades": 1445, "taker_buy_base": 77806.58, "taker_buy_quote": 97610.30333 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.262, "high": 1.277, "low": 1.247, "close": 1.256, "volume": 208418.19, "close_time": 1770821999999, "quote_volume": 262857.90003, "trades": 1794, "taker_buy_base": 116203.32, "taker_buy_quote": 146539.6134 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.257, "high": 1.26, "low": 1.23, "close": 1.241, "volume": 125975.47, "close_time": 1770825599999, "quote_volume": 156302.36768, "trades": 1117, "taker_buy_base": 57843.19, "taker_buy_quote": 71859.34346 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.241, "high": 1.257, "low": 1.227, "close": 1.233, "volume": 64060.49, "close_time": 1770829199999, "quote_volume": 79582.56, "trades": 730, "taker_buy_base": 34988.27, "taker_buy_quote": 43445.29195 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.233, "high": 1.254, "low": 1.227, "close": 1.252, "volume": 41276.4, "close_time": 1770832799999, "quote_volume": 51333.24339, "trades": 472, "taker_buy_base": 17392.91, "taker_buy_quote": 21607.02507 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.252, "high": 1.267, "low": 1.249, "close": 1.256, "volume": 47902.67, "close_time": 1770836399999, "quote_volume": 60339.57796, "trades": 482, "taker_buy_base": 22879.69, "taker_buy_quote": 28813.37982 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.255, "high": 1.267, "low": 1.255, "close": 1.26, "volume": 34883.6, "close_time": 1770839999999, "quote_volume": 44008.99208, "trades": 334, "taker_buy_base": 19969.84, "taker_buy_quote": 25198.59975 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.259, "high": 1.27, "low": 1.258, "close": 1.265, "volume": 36823.56, "close_time": 1770843599999, "quote_volume": 46481.76484, "trades": 397, "taker_buy_base": 17103.19, "taker_buy_quote": 21597.68473 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.264, "high": 1.278, "low": 1.252, "close": 1.26, "volume": 103624.39, "close_time": 1770847199999, "quote_volume": 131272.8029, "trades": 866, "taker_buy_base": 49776.63, "taker_buy_quote": 63059.95891 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.261, "high": 1.291, "low": 1.257, "close": 1.261, "volume": 136798.45, "close_time": 1770850799999, "quote_volume": 173845.51039, "trades": 1171, "taker_buy_base": 68447.69, "taker_buy_quote": 87071.19063 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.261, "high": 1.271, "low": 1.252, "close": 1.264, "volume": 58704.38, "close_time": 1770854399999, "quote_volume": 74052.21383, "trades": 660, "taker_buy_base": 32805.69, "taker_buy_quote": 41371.7363 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.263, "high": 1.325, "low": 1.226, "close": 1.237, "volume": 629362.48, "close_time": 1770857999999, "quote_volume": 801626.36592, "trades": 6431, "taker_buy_base": 337631.09, "taker_buy_quote": 431089.77728 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.235, "high": 1.244, "low": 1.228, "close": 1.228, "volume": 115585.18, "close_time": 1770861599999, "quote_volume": 142855.0949, "trades": 1321, "taker_buy_base": 58863.54, "taker_buy_quote": 72752.04573 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.228, "high": 1.233, "low": 1.217, "close": 1.227, "volume": 51888.15, "close_time": 1770865199999, "quote_volume": 63500.95887, "trades": 631, "taker_buy_base": 26143.13, "taker_buy_quote": 32004.06 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.226, "high": 1.228, "low": 1.221, "close": 1.227, "volume": 24132.7, "close_time": 1770868799999, "quote_volume": 29549.3462, "trades": 297, "taker_buy_base": 11982.2, "taker_buy_quote": 14672.59318 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.227, "high": 1.259, "low": 1.209, "close": 1.234, "volume": 145028.67, "close_time": 1770872399999, "quote_volume": 179385.03841, "trades": 1372, "taker_buy_base": 78748.48, "taker_buy_quote": 97172.60635 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.233, "high": 1.241, "low": 1.226, "close": 1.235, "volume": 76060.29, "close_time": 1770875999999, "quote_volume": 93789.93623, "trades": 885, "taker_buy_base": 43024.99, "taker_buy_quote": 53053.9425 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.235, "high": 1.247, "low": 1.232, "close": 1.242, "volume": 50670.83, "close_time": 1770879599999, "quote_volume": 62864.79679, "trades": 467, "taker_buy_base": 21943.68, "taker_buy_quote": 27219.62962 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.242, "high": 1.245, "low": 1.224, "close": 1.226, "volume": 79592.5, "close_time": 1770883199999, "quote_volume": 98015.52983, "trades": 630, "taker_buy_base": 33870.04, "taker_buy_quote": 41726.6756 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.225, "high": 1.228, "low": 1.206, "close": 1.208, "volume": 75939.24, "close_time": 1770886799999, "quote_volume": 92444.2278, "trades": 767, "taker_buy_base": 31533.92, "taker_buy_quote": 38354.04891 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.208, "high": 1.209, "low": 1.195, "close": 1.203, "volume": 80111.72, "close_time": 1770890399999, "quote_volume": 96272.41302, "trades": 947, "taker_buy_base": 34560.64, "taker_buy_quote": 41562.62497 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.204, "high": 1.207, "low": 1.197, "close": 1.206, "volume": 38172.95, "close_time": 1770893999999, "quote_volume": 45879.22734, "trades": 415, "taker_buy_base": 18001.14, "taker_buy_quote": 21629.92205 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.206, "high": 1.211, "low": 1.2, "close": 1.205, "volume": 47005.24, "close_time": 1770897599999, "quote_volume": 56696.75478, "trades": 479, "taker_buy_base": 26793.18, "taker_buy_quote": 32306.73085 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.204, "high": 1.205, "low": 1.173, "close": 1.175, "volume": 226798.9, "close_time": 1770901199999, "quote_volume": 268959.99473, "trades": 1383, "taker_buy_base": 136729.09, "taker_buy_quote": 162095.11615 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.176, "high": 1.178, "low": 1.144, "close": 1.174, "volume": 205553.49, "close_time": 1770904799999, "quote_volume": 238904.72887, "trades": 2013, "taker_buy_base": 81408.59, "taker_buy_quote": 94733.66896 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.175, "high": 1.182, "low": 1.169, "close": 1.172, "volume": 83364.4, "close_time": 1770908399999, "quote_volume": 97905.4112, "trades": 812, "taker_buy_base": 41027.58, "taker_buy_quote": 48199.97769 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.172, "high": 1.175, "low": 1.157, "close": 1.166, "volume": 57147.57, "close_time": 1770911999999, "quote_volume": 66638.96419, "trades": 639, "taker_buy_base": 26262.58, "taker_buy_quote": 30618.6738 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.167, "high": 1.168, "low": 1.147, "close": 1.153, "volume": 56961.54, "close_time": 1770915599999, "quote_volume": 65808.93258, "trades": 769, "taker_buy_base": 25075.27, "taker_buy_quote": 28985.61357 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.154, "high": 1.161, "low": 1.146, "close": 1.154, "volume": 30905.75, "close_time": 1770919199999, "quote_volume": 35713.45691, "trades": 343, "taker_buy_base": 13434.92, "taker_buy_quote": 15533.18493 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.154, "high": 1.167, "low": 1.154, "close": 1.166, "volume": 36329.52, "close_time": 1770922799999, "quote_volume": 42218.81441, "trades": 324, "taker_buy_base": 21147.93, "taker_buy_quote": 24574.38701 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.166, "high": 1.173, "low": 1.158, "close": 1.168, "volume": 34914.69, "close_time": 1770926399999, "quote_volume": 40777.12219, "trades": 337, "taker_buy_base": 11996.68, "taker_buy_quote": 14008.52943 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.168, "high": 1.168, "low": 1.155, "close": 1.16, "volume": 31152.98, "close_time": 1770929999999, "quote_volume": 36165.33854, "trades": 337, "taker_buy_base": 10672.52, "taker_buy_quote": 12386.39527 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.161, "high": 1.169, "low": 1.158, "close": 1.166, "volume": 33371.25, "close_time": 1770933599999, "quote_volume": 38877.91729, "trades": 281, "taker_buy_base": 19642.27, "taker_buy_quote": 22878.62604 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.166, "high": 1.179, "low": 1.163, "close": 1.176, "volume": 53636.58, "close_time": 1770937199999, "quote_volume": 62771.13427, "trades": 366, "taker_buy_base": 24968.35, "taker_buy_quote": 29246.49959 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.176, "high": 1.194, "low": 1.174, "close": 1.183, "volume": 71145.93, "close_time": 1770940799999, "quote_volume": 84239.95566, "trades": 472, "taker_buy_base": 33473.17, "taker_buy_quote": 39681.74415 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.182, "high": 1.182, "low": 1.119, "close": 1.129, "volume": 231750.87, "close_time": 1770944399999, "quote_volume": 266045.1297, "trades": 1887, "taker_buy_base": 107863.91, "taker_buy_quote": 123959.69942 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.13, "high": 1.151, "low": 1.13, "close": 1.14, "volume": 46453.76, "close_time": 1770947999999, "quote_volume": 53166.3336, "trades": 419, "taker_buy_base": 24913.36, "taker_buy_quote": 28539.86197 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.141, "high": 1.147, "low": 1.137, "close": 1.142, "volume": 24959.82, "close_time": 1770951599999, "quote_volume": 28523.61531, "trades": 199, "taker_buy_base": 11445.15, "taker_buy_quote": 13080.51975 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.143, "high": 1.15, "low": 1.14, "close": 1.142, "volume": 42690.15, "close_time": 1770955199999, "quote_volume": 48884.59199, "trades": 366, "taker_buy_base": 20903.82, "taker_buy_quote": 23952.23878 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.143, "high": 1.147, "low": 1.128, "close": 1.133, "volume": 80220.45, "close_time": 1770958799999, "quote_volume": 91131.62667, "trades": 686, "taker_buy_base": 35395.79, "taker_buy_quote": 40235.36524 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.132, "high": 1.135, "low": 1.117, "close": 1.133, "volume": 81702.97, "close_time": 1770962399999, "quote_volume": 92137.37199, "trades": 784, "taker_buy_base": 39047.02, "taker_buy_quote": 44060.54743 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.134, "high": 1.187, "low": 1.119, "close": 1.146, "volume": 596956.01, "close_time": 1770965999999, "quote_volume": 687648.88635, "trades": 5342, "taker_buy_base": 308728.87, "taker_buy_quote": 354971.60709 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.146, "high": 1.181, "low": 1.146, "close": 1.154, "volume": 112391.73, "close_time": 1770969599999, "quote_volume": 130328.78793, "trades": 1237, "taker_buy_base": 64963.82, "taker_buy_quote": 75291.07487 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.154, "high": 1.18, "low": 1.149, "close": 1.175, "volume": 77320.74, "close_time": 1770973199999, "quote_volume": 90189.36017, "trades": 899, "taker_buy_base": 48166.12, "taker_buy_quote": 56182.47041 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.176, "high": 1.201, "low": 1.168, "close": 1.197, "volume": 168278.41, "close_time": 1770976799999, "quote_volume": 199933.13106, "trades": 1680, "taker_buy_base": 93388.64, "taker_buy_quote": 110903.9214 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.196, "high": 1.201, "low": 1.175, "close": 1.19, "volume": 182851.9, "close_time": 1770980399999, "quote_volume": 216905.30857, "trades": 1914, "taker_buy_base": 79973.84, "taker_buy_quote": 94897.37253 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.189, "high": 1.2, "low": 1.184, "close": 1.188, "volume": 102574.63, "close_time": 1770983999999, "quote_volume": 122141.29796, "trades": 972, "taker_buy_base": 62569.91, "taker_buy_quote": 74514.9836 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.187, "high": 1.199, "low": 1.176, "close": 1.18, "volume": 116712.0, "close_time": 1770987599999, "quote_volume": 138292.36684, "trades": 1202, "taker_buy_base": 45591.46, "taker_buy_quote": 54037.4141 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.18, "high": 1.187, "low": 1.176, "close": 1.177, "volume": 64680.15, "close_time": 1770991199999, "quote_volume": 76451.09595, "trades": 639, "taker_buy_base": 29715.43, "taker_buy_quote": 35144.02153 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.178, "high": 1.192, "low": 1.174, "close": 1.18, "volume": 94178.36, "close_time": 1770994799999, "quote_volume": 111497.75707, "trades": 1321, "taker_buy_base": 52687.56, "taker_buy_quote": 62438.0319 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.18, "high": 1.198, "low": 1.18, "close": 1.19, "volume": 107254.33, "close_time": 1770998399999, "quote_volume": 127543.01573, "trades": 1434, "taker_buy_base": 58794.51, "taker_buy_quote": 69917.73178 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.19, "high": 1.226, "low": 1.19, "close": 1.212, "volume": 161554.41, "close_time": 1771001999999, "quote_volume": 195186.16103, "trades": 1715, "taker_buy_base": 95780.66, "taker_buy_quote": 115835.84413 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.212, "high": 1.216, "low": 1.202, "close": 1.204, "volume": 80911.06, "close_time": 1771005599999, "quote_volume": 97831.47094, "trades": 829, "taker_buy_base": 44963.47, "taker_buy_quote": 54398.37765 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.205, "high": 1.216, "low": 1.205, "close": 1.213, "volume": 38393.72, "close_time": 1771009199999, "quote_volume": 46487.71285, "trades": 559, "taker_buy_base": 12703.38, "taker_buy_quote": 15383.0138 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.213, "high": 1.224, "low": 1.209, "close": 1.223, "volume": 68863.8, "close_time": 1771012799999, "quote_volume": 83908.84301, "trades": 834, "taker_buy_base": 38901.06, "taker_buy_quote": 47413.35379 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.223, "high": 1.23, "low": 1.217, "close": 1.217, "volume": 43675.34, "close_time": 1771016399999, "quote_volume": 53354.44559, "trades": 674, "taker_buy_base": 17846.65, "taker_buy_quote": 21811.24758 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.217, "high": 1.218, "low": 1.207, "close": 1.215, "volume": 48872.78, "close_time": 1771019999999, "quote_volume": 59298.9992, "trades": 633, "taker_buy_base": 23122.05, "taker_buy_quote": 28066.47777 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.214, "high": 1.214, "low": 1.205, "close": 1.206, "volume": 21904.3, "close_time": 1771023599999, "quote_volume": 26513.60099, "trades": 375, "taker_buy_base": 6922.41, "taker_buy_quote": 8378.64483 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.206, "high": 1.209, "low": 1.191, "close": 1.197, "volume": 49672.2, "close_time": 1771027199999, "quote_volume": 59655.59807, "trades": 623, "taker_buy_base": 19002.54, "taker_buy_quote": 22831.35238 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.196, "high": 1.286, "low": 1.176, "close": 1.222, "volume": 596735.27, "close_time": 1771030799999, "quote_volume": 734174.63357, "trades": 6757, "taker_buy_base": 314933.27, "taker_buy_quote": 388168.29989 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.223, "high": 1.224, "low": 1.186, "close": 1.203, "volume": 91802.47, "close_time": 1771034399999, "quote_volume": 110184.31837, "trades": 1238, "taker_buy_base": 40644.78, "taker_buy_quote": 48814.41278 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.203, "high": 1.205, "low": 1.185, "close": 1.192, "volume": 68229.56, "close_time": 1771037999999, "quote_volume": 81370.4137, "trades": 780, "taker_buy_base": 26100.86, "taker_buy_quote": 31144.49513 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.192, "high": 1.195, "low": 1.169, "close": 1.173, "volume": 106598.07, "close_time": 1771041599999, "quote_volume": 125568.68534, "trades": 1276, "taker_buy_base": 52437.74, "taker_buy_quote": 61775.90917 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.173, "high": 1.174, "low": 1.158, "close": 1.159, "volume": 40135.18, "close_time": 1771045199999, "quote_volume": 46810.66632, "trades": 648, "taker_buy_base": 18976.31, "taker_buy_quote": 22131.88855 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.16, "high": 1.174, "low": 1.152, "close": 1.156, "volume": 57219.94, "close_time": 1771048799999, "quote_volume": 66676.24206, "trades": 854, "taker_buy_base": 32162.52, "taker_buy_quote": 37483.9246 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.156, "high": 1.159, "low": 1.147, "close": 1.157, "volume": 51876.81, "close_time": 1771052399999, "quote_volume": 59871.54617, "trades": 671, "taker_buy_base": 25607.98, "taker_buy_quote": 29562.74649 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.157, "high": 1.17, "low": 1.155, "close": 1.167, "volume": 63722.36, "close_time": 1771055999999, "quote_volume": 74297.92519, "trades": 647, "taker_buy_base": 23193.45, "taker_buy_quote": 27016.72343 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.166, "high": 1.172, "low": 1.162, "close": 1.168, "volume": 46618.08, "close_time": 1771059599999, "quote_volume": 54375.87082, "trades": 576, "taker_buy_base": 19142.85, "taker_buy_quote": 22333.63386 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.168, "high": 1.168, "low": 1.157, "close": 1.162, "volume": 37165.25, "close_time": 1771063199999, "quote_volume": 43152.96111, "trades": 404, "taker_buy_base": 17886.18, "taker_buy_quote": 20766.86508 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.162, "high": 1.164, "low": 1.155, "close": 1.16, "volume": 26743.07, "close_time": 1771066799999, "quote_volume": 30983.66843, "trades": 286, "taker_buy_base": 14101.02, "taker_buy_quote": 16331.00464 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.16, "high": 1.166, "low": 1.157, "close": 1.163, "volume": 44378.44, "close_time": 1771070399999, "quote_volume": 51565.54083, "trades": 412, "taker_buy_base": 18647.31, "taker_buy_quote": 21675.87557 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.161, "high": 1.161, "low": 1.151, "close": 1.152, "volume": 36216.79, "close_time": 1771073999999, "quote_volume": 41814.53637, "trades": 405, "taker_buy_base": 16955.63, "taker_buy_quote": 19582.35295 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.153, "high": 1.161, "low": 1.152, "close": 1.16, "volume": 14604.82, "close_time": 1771077599999, "quote_volume": 16884.1137, "trades": 179, "taker_buy_base": 8849.08, "taker_buy_quote": 10231.82195 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.16, "high": 1.166, "low": 1.155, "close": 1.165, "volume": 15628.61, "close_time": 1771081199999, "quote_volume": 18112.47709, "trades": 208, "taker_buy_base": 7572.11, "taker_buy_quote": 8783.65462 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.166, "high": 1.166, "low": 1.154, "close": 1.158, "volume": 16380.74, "close_time": 1771084799999, "quote_volume": 18998.5059, "trades": 227, "taker_buy_base": 8342.14, "taker_buy_quote": 9675.19594 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.157, "high": 1.173, "low": 1.157, "close": 1.163, "volume": 59092.46, "close_time": 1771088399999, "quote_volume": 68784.5792, "trades": 520, "taker_buy_base": 40143.18, "taker_buy_quote": 46749.35505 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.163, "high": 1.165, "low": 1.16, "close": 1.162, "volume": 13280.42, "close_time": 1771091999999, "quote_volume": 15435.79922, "trades": 195, "taker_buy_base": 4817.56, "taker_buy_quote": 5600.21077 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.162, "high": 1.163, "low": 1.159, "close": 1.161, "volume": 19476.87, "close_time": 1771095599999, "quote_volume": 22596.76751, "trades": 224, "taker_buy_base": 12897.42, "taker_buy_quote": 14961.68524 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.16, "high": 1.17, "low": 1.158, "close": 1.167, "volume": 38484.04, "close_time": 1771099199999, "quote_volume": 44845.0757, "trades": 348, "taker_buy_base": 17966.16, "taker_buy_quote": 20936.99449 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.166, "high": 1.168, "low": 1.159, "close": 1.161, "volume": 22867.62, "close_time": 1771102799999, "quote_volume": 26567.16695, "trades": 329, "taker_buy_base": 10335.96, "taker_buy_quote": 12012.23393 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.162, "high": 1.169, "low": 1.16, "close": 1.167, "volume": 45620.72, "close_time": 1771106399999, "quote_volume": 53146.9285, "trades": 458, "taker_buy_base": 25003.85, "taker_buy_quote": 29150.78324 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.168, "high": 1.185, "low": 1.168, "close": 1.18, "volume": 77472.23, "close_time": 1771109999999, "quote_volume": 91192.81802, "trades": 648, "taker_buy_base": 30521.0, "taker_buy_quote": 35926.49678 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.18, "high": 1.188, "low": 1.177, "close": 1.177, "volume": 44070.92, "close_time": 1771113599999, "quote_volume": 52112.50758, "trades": 488, "taker_buy_base": 22649.87, "taker_buy_quote": 26787.5336 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.177, "high": 1.196, "low": 1.144, "close": 1.152, "volume": 199753.17, "close_time": 1771117199999, "quote_volume": 233310.31285, "trades": 1838, "taker_buy_base": 96067.39, "taker_buy_quote": 112383.54126 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.155, "high": 1.159, "low": 1.148, "close": 1.148, "volume": 35476.02, "close_time": 1771120799999, "quote_volume": 40866.20832, "trades": 348, "taker_buy_base": 19103.91, "taker_buy_quote": 22003.34964 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.148, "high": 1.155, "low": 1.147, "close": 1.15, "volume": 19104.65, "close_time": 1771124399999, "quote_volume": 21987.72952, "trades": 223, "taker_buy_base": 9691.39, "taker_buy_quote": 11155.8354 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.152, "high": 1.152, "low": 1.135, "close": 1.15, "volume": 36688.82, "close_time": 1771127999999, "quote_volume": 42009.66672, "trades": 387, "taker_buy_base": 17721.31, "taker_buy_quote": 20275.83164 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.15, "high": 1.152, "low": 1.14, "close": 1.145, "volume": 31242.03, "close_time": 1771131599999, "quote_volume": 35743.3585, "trades": 361, "taker_buy_base": 15575.73, "taker_buy_quote": 17823.56493 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.145, "high": 1.15, "low": 1.143, "close": 1.143, "volume": 35859.34, "close_time": 1771135199999, "quote_volume": 41143.69551, "trades": 246, "taker_buy_base": 11380.76, "taker_buy_quote": 13057.63311 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.143, "high": 1.146, "low": 1.137, "close": 1.141, "volume": 38918.44, "close_time": 1771138799999, "quote_volume": 44434.70774, "trades": 312, "taker_buy_base": 19061.94, "taker_buy_quote": 21766.01099 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.143, "high": 1.153, "low": 1.141, "close": 1.143, "volume": 37308.28, "close_time": 1771142399999, "quote_volume": 42855.43292, "trades": 378, "taker_buy_base": 16621.35, "taker_buy_quote": 19096.8601 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.143, "high": 1.143, "low": 1.126, "close": 1.132, "volume": 98987.85, "close_time": 1771145999999, "quote_volume": 112444.30389, "trades": 785, "taker_buy_base": 40292.87, "taker_buy_quote": 45761.83638 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.133, "high": 1.14, "low": 1.131, "close": 1.133, "volume": 24566.68, "close_time": 1771149599999, "quote_volume": 27871.91524, "trades": 234, "taker_buy_base": 14093.37, "taker_buy_quote": 16003.80859 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.133, "high": 1.136, "low": 1.122, "close": 1.128, "volume": 56320.34, "close_time": 1771153199999, "quote_volume": 63548.81764, "trades": 387, "taker_buy_base": 28185.94, "taker_buy_quote": 31810.15324 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.128, "high": 1.131, "low": 1.109, "close": 1.112, "volume": 165500.9, "close_time": 1771156799999, "quote_volume": 185695.37122, "trades": 1436, "taker_buy_base": 88367.72, "taker_buy_quote": 99213.30633 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.111, "high": 1.114, "low": 1.093, "close": 1.093, "volume": 147468.45, "close_time": 1771160399999, "quote_volume": 163431.53879, "trades": 1714, "taker_buy_base": 68985.49, "taker_buy_quote": 76506.36043 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.094, "high": 1.133, "low": 1.089, "close": 1.096, "volume": 237628.58, "close_time": 1771163999999, "quote_volume": 263661.55651, "trades": 2168, "taker_buy_base": 121867.66, "taker_buy_quote": 135570.61906 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.096, "high": 1.106, "low": 1.094, "close": 1.104, "volume": 75545.07, "close_time": 1771167599999, "quote_volume": 83092.59457, "trades": 987, "taker_buy_base": 38793.73, "taker_buy_quote": 42675.69111 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.103, "high": 1.111, "low": 1.087, "close": 1.103, "volume": 226229.31, "close_time": 1771171199999, "quote_volume": 248517.54682, "trades": 1904, "taker_buy_base": 87335.58, "taker_buy_quote": 95999.55921 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.103, "high": 1.104, "low": 1.085, "close": 1.094, "volume": 210869.29, "close_time": 1771174799999, "quote_volume": 230702.6711, "trades": 3120, "taker_buy_base": 90482.25, "taker_buy_quote": 98996.32327 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.094, "high": 1.094, "low": 1.072, "close": 1.085, "volume": 131305.28, "close_time": 1771178399999, "quote_volume": 142226.91492, "trades": 1776, "taker_buy_base": 57666.45, "taker_buy_quote": 62466.08652 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.084, "high": 1.084, "low": 1.072, "close": 1.072, "volume": 130806.66, "close_time": 1771181999999, "quote_volume": 140990.47807, "trades": 1236, "taker_buy_base": 66772.41, "taker_buy_quote": 71991.75042 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.072, "high": 1.077, "low": 1.064, "close": 1.068, "volume": 88101.02, "close_time": 1771185599999, "quote_volume": 94113.30826, "trades": 808, "taker_buy_base": 47235.48, "taker_buy_quote": 50475.31113 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.068, "high": 1.069, "low": 1.056, "close": 1.06, "volume": 23505.58, "close_time": 1771189199999, "quote_volume": 24976.49381, "trades": 258, "taker_buy_base": 13474.17, "taker_buy_quote": 14316.12199 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.059, "high": 1.07, "low": 1.059, "close": 1.069, "volume": 39717.91, "close_time": 1771192799999, "quote_volume": 42303.38506, "trades": 306, "taker_buy_base": 17031.98, "taker_buy_quote": 18155.19148 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.069, "high": 1.085, "low": 1.064, "close": 1.079, "volume": 36608.87, "close_time": 1771196399999, "quote_volume": 39320.35589, "trades": 341, "taker_buy_base": 20824.66, "taker_buy_quote": 22367.33432 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.078, "high": 1.084, "low": 1.068, "close": 1.077, "volume": 28576.87, "close_time": 1771199999999, "quote_volume": 30803.72281, "trades": 319, "taker_buy_base": 16613.39, "taker_buy_quote": 17917.00026 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.075, "high": 1.075, "low": 1.034, "close": 1.045, "volume": 215736.81, "close_time": 1771203599999, "quote_volume": 227133.38413, "trades": 1628, "taker_buy_base": 103052.45, "taker_buy_quote": 108452.32351 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.044, "high": 1.07, "low": 1.035, "close": 1.039, "volume": 168518.38, "close_time": 1771207199999, "quote_volume": 177477.47664, "trades": 1311, "taker_buy_base": 101056.97, "taker_buy_quote": 106436.24238 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.04, "high": 1.049, "low": 1.038, "close": 1.041, "volume": 43667.95, "close_time": 1771210799999, "quote_volume": 45569.4981, "trades": 367, "taker_buy_base": 24614.3, "taker_buy_quote": 25691.13107 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.042, "high": 1.063, "low": 1.042, "close": 1.058, "volume": 39715.84, "close_time": 1771214399999, "quote_volume": 41821.82494, "trades": 349, "taker_buy_base": 23487.74, "taker_buy_quote": 24756.94066 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.061, "high": 1.147, "low": 1.06, "close": 1.14, "volume": 442478.54, "close_time": 1771217999999, "quote_volume": 494652.59826, "trades": 4226, "taker_buy_base": 269376.18, "taker_buy_quote": 301194.50811 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.141, "high": 1.174, "low": 1.118, "close": 1.148, "volume": 655068.21, "close_time": 1771221599999, "quote_volume": 751569.0813, "trades": 6116, "taker_buy_base": 326810.16, "taker_buy_quote": 375157.1691 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.147, "high": 1.149, "low": 1.082, "close": 1.082, "volume": 278719.89, "close_time": 1771225199999, "quote_volume": 309515.78778, "trades": 2329, "taker_buy_base": 110976.21, "taker_buy_quote": 123482.96778 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.083, "high": 1.09, "low": 1.069, "close": 1.077, "volume": 106047.9, "close_time": 1771228799999, "quote_volume": 114376.53133, "trades": 1221, "taker_buy_base": 54352.36, "taker_buy_quote": 58643.30124 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.076, "high": 1.081, "low": 1.055, "close": 1.075, "volume": 107641.02, "close_time": 1771232399999, "quote_volume": 114423.34089, "trades": 924, "taker_buy_base": 52838.73, "taker_buy_quote": 56181.11549 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.075, "high": 1.08, "low": 1.069, "close": 1.08, "volume": 53407.77, "close_time": 1771235999999, "quote_volume": 57375.97877, "trades": 546, "taker_buy_base": 22815.03, "taker_buy_quote": 24526.58719 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.079, "high": 1.083, "low": 1.073, "close": 1.079, "volume": 33262.34, "close_time": 1771239599999, "quote_volume": 35857.5325, "trades": 321, "taker_buy_base": 17210.84, "taker_buy_quote": 18553.00527 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.079, "high": 1.094, "low": 1.076, "close": 1.091, "volume": 91158.7, "close_time": 1771243199999, "quote_volume": 98986.18444, "trades": 776, "taker_buy_base": 51468.98, "taker_buy_quote": 55889.51384 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.09, "high": 1.1, "low": 1.085, "close": 1.096, "volume": 105891.33, "close_time": 1771246799999, "quote_volume": 115663.14643, "trades": 893, "taker_buy_base": 50035.08, "taker_buy_quote": 54679.29959 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.096, "high": 1.103, "low": 1.081, "close": 1.086, "volume": 151411.05, "close_time": 1771250399999, "quote_volume": 165126.59177, "trades": 1329, "taker_buy_base": 73219.13, "taker_buy_quote": 79860.20822 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.085, "high": 1.096, "low": 1.08, "close": 1.09, "volume": 78630.38, "close_time": 1771253999999, "quote_volume": 85627.89491, "trades": 667, "taker_buy_base": 37611.79, "taker_buy_quote": 40952.56745 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.091, "high": 1.097, "low": 1.072, "close": 1.08, "volume": 55583.37, "close_time": 1771257599999, "quote_volume": 60218.91253, "trades": 626, "taker_buy_base": 25378.45, "taker_buy_quote": 27483.62875 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.081, "high": 1.096, "low": 1.081, "close": 1.084, "volume": 46470.48, "close_time": 1771261199999, "quote_volume": 50499.17689, "trades": 399, "taker_buy_base": 29565.4, "taker_buy_quote": 32120.44577 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.085, "high": 1.087, "low": 1.074, "close": 1.082, "volume": 24897.12, "close_time": 1771264799999, "quote_volume": 26885.94743, "trades": 260, "taker_buy_base": 13455.36, "taker_buy_quote": 14534.72921 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.082, "high": 1.096, "low": 1.079, "close": 1.089, "volume": 51930.07, "close_time": 1771268399999, "quote_volume": 56603.96847, "trades": 472, "taker_buy_base": 24198.17, "taker_buy_quote": 26367.2018 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.09, "high": 1.1, "low": 1.083, "close": 1.088, "volume": 24383.23, "close_time": 1771271999999, "quote_volume": 26536.84796, "trades": 229, "taker_buy_base": 12315.75, "taker_buy_quote": 13413.33384 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.088, "high": 1.097, "low": 1.084, "close": 1.096, "volume": 24832.76, "close_time": 1771275599999, "quote_volume": 27030.81039, "trades": 234, "taker_buy_base": 10870.03, "taker_buy_quote": 11846.32475 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.095, "high": 1.101, "low": 1.089, "close": 1.1, "volume": 19703.8, "close_time": 1771279199999, "quote_volume": 21536.07767, "trades": 192, "taker_buy_base": 10564.07, "taker_buy_quote": 11547.0379 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.099, "high": 1.121, "low": 1.097, "close": 1.101, "volume": 111295.82, "close_time": 1771282799999, "quote_volume": 123340.61419, "trades": 999, "taker_buy_base": 54866.03, "taker_buy_quote": 60806.151 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.101, "high": 1.106, "low": 1.093, "close": 1.093, "volume": 23093.7, "close_time": 1771286399999, "quote_volume": 25385.8068, "trades": 204, "taker_buy_base": 10224.38, "taker_buy_quote": 11247.19376 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.093, "high": 1.149, "low": 1.093, "close": 1.137, "volume": 1015956.58, "close_time": 1771289999999, "quote_volume": 1141731.66767, "trades": 9232, "taker_buy_base": 533469.79, "taker_buy_quote": 599874.1294 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.141, "high": 1.146, "low": 1.125, "close": 1.132, "volume": 211803.07, "close_time": 1771293599999, "quote_volume": 240697.20267, "trades": 1865, "taker_buy_base": 98161.48, "taker_buy_quote": 111574.85055 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.131, "high": 1.164, "low": 1.131, "close": 1.151, "volume": 183797.45, "close_time": 1771297199999, "quote_volume": 211601.5764, "trades": 1487, "taker_buy_base": 95011.73, "taker_buy_quote": 109270.11634 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.152, "high": 1.161, "low": 1.14, "close": 1.141, "volume": 85015.19, "close_time": 1771300799999, "quote_volume": 97610.1873, "trades": 776, "taker_buy_base": 37790.5, "taker_buy_quote": 43382.42813 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.14, "high": 1.157, "low": 1.134, "close": 1.145, "volume": 133518.5, "close_time": 1771304399999, "quote_volume": 153247.011, "trades": 1371, "taker_buy_base": 75025.86, "taker_buy_quote": 86082.5665 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.146, "high": 1.151, "low": 1.118, "close": 1.127, "volume": 152949.51, "close_time": 1771307999999, "quote_volume": 173666.3061, "trades": 1334, "taker_buy_base": 80855.66, "taker_buy_quote": 91898.65418 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.126, "high": 1.147, "low": 1.124, "close": 1.144, "volume": 106078.72, "close_time": 1771311599999, "quote_volume": 120443.79426, "trades": 1178, "taker_buy_base": 62614.87, "taker_buy_quote": 71092.87366 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.143, "high": 1.158, "low": 1.137, "close": 1.153, "volume": 118498.11, "close_time": 1771315199999, "quote_volume": 135913.83336, "trades": 973, "taker_buy_base": 66166.96, "taker_buy_quote": 75902.46886 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.153, "high": 1.171, "low": 1.143, "close": 1.156, "volume": 344647.35, "close_time": 1771318799999, "quote_volume": 398646.64735, "trades": 2890, "taker_buy_base": 165694.94, "taker_buy_quote": 191700.39029 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.157, "high": 1.178, "low": 1.151, "close": 1.168, "volume": 272374.34, "close_time": 1771322399999, "quote_volume": 317246.98442, "trades": 1967, "taker_buy_base": 146504.12, "taker_buy_quote": 170649.02015 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.167, "high": 1.177, "low": 1.158, "close": 1.164, "volume": 212026.24, "close_time": 1771325999999, "quote_volume": 247935.26111, "trades": 1270, "taker_buy_base": 98342.34, "taker_buy_quote": 114993.6953 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.166, "high": 1.166, "low": 1.109, "close": 1.13, "volume": 313156.27, "close_time": 1771329599999, "quote_volume": 354876.5851, "trades": 1944, "taker_buy_base": 154013.49, "taker_buy_quote": 174627.45276 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.13, "high": 1.133, "low": 1.108, "close": 1.113, "volume": 152213.07, "close_time": 1771333199999, "quote_volume": 170686.85553, "trades": 1114, "taker_buy_base": 53543.29, "taker_buy_quote": 60040.24636 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.113, "high": 1.123, "low": 1.106, "close": 1.117, "volume": 81872.49, "close_time": 1771336799999, "quote_volume": 91229.67009, "trades": 652, "taker_buy_base": 29934.07, "taker_buy_quote": 33390.93953 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.118, "high": 1.159, "low": 1.112, "close": 1.138, "volume": 354043.98, "close_time": 1771340399999, "quote_volume": 404160.1034, "trades": 2276, "taker_buy_base": 174629.45, "taker_buy_quote": 199207.86161 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.137, "high": 1.144, "low": 1.117, "close": 1.134, "volume": 127043.78, "close_time": 1771343999999, "quote_volume": 143442.84028, "trades": 762, "taker_buy_base": 59389.75, "taker_buy_quote": 67080.11905 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.132, "high": 1.153, "low": 1.13, "close": 1.149, "volume": 104959.01, "close_time": 1771347599999, "quote_volume": 119754.28448, "trades": 918, "taker_buy_base": 50236.16, "taker_buy_quote": 57285.26899 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.149, "high": 1.173, "low": 1.131, "close": 1.168, "volume": 182270.37, "close_time": 1771351199999, "quote_volume": 210834.21319, "trades": 1275, "taker_buy_base": 115012.78, "taker_buy_quote": 133124.88867 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.169, "high": 1.169, "low": 1.153, "close": 1.159, "volume": 97106.63, "close_time": 1771354799999, "quote_volume": 112556.92636, "trades": 680, "taker_buy_base": 47453.5, "taker_buy_quote": 54995.35127 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.16, "high": 1.184, "low": 1.159, "close": 1.166, "volume": 129538.24, "close_time": 1771358399999, "quote_volume": 151953.48645, "trades": 1003, "taker_buy_base": 56803.45, "taker_buy_quote": 66648.50691 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.166, "high": 1.168, "low": 1.145, "close": 1.149, "volume": 103062.98, "close_time": 1771361999999, "quote_volume": 119024.30129, "trades": 751, "taker_buy_base": 46995.86, "taker_buy_quote": 54301.19459 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.149, "high": 1.173, "low": 1.145, "close": 1.171, "volume": 32878.71, "close_time": 1771365599999, "quote_volume": 38161.85593, "trades": 332, "taker_buy_base": 16435.93, "taker_buy_quote": 19097.83991 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.17, "high": 1.179, "low": 1.164, "close": 1.172, "volume": 65421.68, "close_time": 1771369199999, "quote_volume": 76663.59848, "trades": 534, "taker_buy_base": 34625.53, "taker_buy_quote": 40579.85286 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.172, "high": 1.182, "low": 1.151, "close": 1.155, "volume": 152393.14, "close_time": 1771372799999, "quote_volume": 176935.10862, "trades": 1388, "taker_buy_base": 69004.74, "taker_buy_quote": 80050.24304 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.154, "high": 1.2, "low": 1.127, "close": 1.143, "volume": 444393.04, "close_time": 1771376399999, "quote_volume": 517530.41388, "trades": 4152, "taker_buy_base": 226384.49, "taker_buy_quote": 263607.33699 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.143, "high": 1.173, "low": 1.141, "close": 1.147, "volume": 123813.76, "close_time": 1771379999999, "quote_volume": 143196.54936, "trades": 1072, "taker_buy_base": 63696.46, "taker_buy_quote": 73631.70007 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.146, "high": 1.159, "low": 1.138, "close": 1.141, "volume": 59799.84, "close_time": 1771383599999, "quote_volume": 68674.06747, "trades": 571, "taker_buy_base": 26288.81, "taker_buy_quote": 30202.40629 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.142, "high": 1.167, "low": 1.142, "close": 1.164, "volume": 39656.12, "close_time": 1771387199999, "quote_volume": 45996.74978, "trades": 509, "taker_buy_base": 19045.23, "taker_buy_quote": 22104.12451 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.165, "high": 1.318, "low": 1.165, "close": 1.309, "volume": 1159426.45, "close_time": 1771390799999, "quote_volume": 1444697.3391, "trades": 9948, "taker_buy_base": 639280.76, "taker_buy_quote": 794582.33469 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.312, "high": 1.332, "low": 1.218, "close": 1.233, "volume": 939839.74, "close_time": 1771394399999, "quote_volume": 1202315.0924, "trades": 7545, "taker_buy_base": 460919.88, "taker_buy_quote": 589690.88954 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.232, "high": 1.283, "low": 1.227, "close": 1.261, "volume": 276965.35, "close_time": 1771397999999, "quote_volume": 345533.09507, "trades": 2589, "taker_buy_base": 152689.83, "taker_buy_quote": 190435.24706 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.261, "high": 1.309, "low": 1.257, "close": 1.271, "volume": 309105.08, "close_time": 1771401599999, "quote_volume": 395964.40055, "trades": 2912, "taker_buy_base": 149580.48, "taker_buy_quote": 191691.16264 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.271, "high": 1.277, "low": 1.249, "close": 1.263, "volume": 174149.48, "close_time": 1771405199999, "quote_volume": 219649.02234, "trades": 1663, "taker_buy_base": 82042.73, "taker_buy_quote": 103453.7783 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.264, "high": 1.269, "low": 1.239, "close": 1.248, "volume": 224428.81, "close_time": 1771408799999, "quote_volume": 281059.95301, "trades": 1867, "taker_buy_base": 108681.89, "taker_buy_quote": 136096.37732 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.248, "high": 1.255, "low": 1.23, "close": 1.245, "volume": 133669.99, "close_time": 1771412399999, "quote_volume": 165965.36576, "trades": 1074, "taker_buy_base": 69164.65, "taker_buy_quote": 85963.20846 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.245, "high": 1.286, "low": 1.229, "close": 1.242, "volume": 384225.32, "close_time": 1771415999999, "quote_volume": 484521.59498, "trades": 2384, "taker_buy_base": 193267.65, "taker_buy_quote": 244025.58081 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.241, "high": 1.246, "low": 1.228, "close": 1.236, "volume": 205937.3, "close_time": 1771419599999, "quote_volume": 254583.29008, "trades": 1354, "taker_buy_base": 103707.48, "taker_buy_quote": 128216.05841 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.237, "high": 1.241, "low": 1.212, "close": 1.231, "volume": 233949.58, "close_time": 1771423199999, "quote_volume": 287417.78378, "trades": 1462, "taker_buy_base": 115229.68, "taker_buy_quote": 141639.35348 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.231, "high": 1.237, "low": 1.209, "close": 1.22, "volume": 147394.17, "close_time": 1771426799999, "quote_volume": 180195.18969, "trades": 1063, "taker_buy_base": 67684.11, "taker_buy_quote": 82803.24103 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.22, "high": 1.23, "low": 1.214, "close": 1.223, "volume": 94953.7, "close_time": 1771430399999, "quote_volume": 116019.36017, "trades": 726, "taker_buy_base": 51195.39, "taker_buy_quote": 62531.8771 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.224, "high": 1.227, "low": 1.201, "close": 1.211, "volume": 121095.86, "close_time": 1771433999999, "quote_volume": 146533.85101, "trades": 869, "taker_buy_base": 56629.28, "taker_buy_quote": 68567.86331 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.211, "high": 1.213, "low": 1.187, "close": 1.19, "volume": 104106.22, "close_time": 1771437599999, "quote_volume": 125068.16717, "trades": 665, "taker_buy_base": 50171.81, "taker_buy_quote": 60272.92211 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.193, "high": 1.196, "low": 1.178, "close": 1.194, "volume": 200873.17, "close_time": 1771441199999, "quote_volume": 238180.48006, "trades": 1106, "taker_buy_base": 99171.11, "taker_buy_quote": 117601.5098 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.193, "high": 1.193, "low": 1.182, "close": 1.187, "volume": 49484.29, "close_time": 1771444799999, "quote_volume": 58782.02287, "trades": 394, "taker_buy_base": 23017.51, "taker_buy_quote": 27356.02678 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.188, "high": 1.193, "low": 1.182, "close": 1.183, "volume": 47542.07, "close_time": 1771448399999, "quote_volume": 56451.60757, "trades": 295, "taker_buy_base": 25679.96, "taker_buy_quote": 30489.35375 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.183, "high": 1.214, "low": 1.182, "close": 1.209, "volume": 195544.38, "close_time": 1771451999999, "quote_volume": 235429.22244, "trades": 929, "taker_buy_base": 108004.55, "taker_buy_quote": 129953.98684 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.209, "high": 1.222, "low": 1.195, "close": 1.219, "volume": 76929.71, "close_time": 1771455599999, "quote_volume": 92817.73165, "trades": 565, "taker_buy_base": 47033.9, "taker_buy_quote": 56758.87038 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.219, "high": 1.225, "low": 1.205, "close": 1.215, "volume": 47837.73, "close_time": 1771459199999, "quote_volume": 58163.55929, "trades": 456, "taker_buy_base": 27504.12, "taker_buy_quote": 33437.7499 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.214, "high": 1.23, "low": 1.162, "close": 1.189, "volume": 609393.55, "close_time": 1771462799999, "quote_volume": 731385.92443, "trades": 4543, "taker_buy_base": 304850.03, "taker_buy_quote": 366188.22992 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.188, "high": 1.19, "low": 1.16, "close": 1.161, "volume": 116263.83, "close_time": 1771466399999, "quote_volume": 136360.42454, "trades": 843, "taker_buy_base": 66731.83, "taker_buy_quote": 78248.15755 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.163, "high": 1.167, "low": 1.152, "close": 1.163, "volume": 84681.24, "close_time": 1771469999999, "quote_volume": 98121.7774, "trades": 604, "taker_buy_base": 30768.74, "taker_buy_quote": 35700.10619 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.162, "high": 1.178, "low": 1.162, "close": 1.178, "volume": 36890.92, "close_time": 1771473599999, "quote_volume": 43248.83007, "trades": 367, "taker_buy_base": 17420.43, "taker_buy_quote": 20417.75151 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.177, "high": 1.177, "low": 1.157, "close": 1.16, "volume": 40649.35, "close_time": 1771477199999, "quote_volume": 47388.6115, "trades": 396, "taker_buy_base": 22205.72, "taker_buy_quote": 25870.58673 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.159, "high": 1.183, "low": 1.158, "close": 1.182, "volume": 36201.34, "close_time": 1771480799999, "quote_volume": 42345.77978, "trades": 395, "taker_buy_base": 19910.85, "taker_buy_quote": 23289.61169 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.183, "high": 1.207, "low": 1.182, "close": 1.203, "volume": 91832.43, "close_time": 1771484399999, "quote_volume": 109852.79419, "trades": 839, "taker_buy_base": 50249.73, "taker_buy_quote": 60038.41436 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.202, "high": 1.261, "low": 1.199, "close": 1.257, "volume": 135158.42, "close_time": 1771487999999, "quote_volume": 166315.85948, "trades": 1371, "taker_buy_base": 83721.79, "taker_buy_quote": 103203.26001 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.256, "high": 1.266, "low": 1.23, "close": 1.253, "volume": 203505.09, "close_time": 1771491599999, "quote_volume": 254156.10196, "trades": 1877, "taker_buy_base": 98556.54, "taker_buy_quote": 123108.54085 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.254, "high": 1.287, "low": 1.249, "close": 1.272, "volume": 147410.97, "close_time": 1771495199999, "quote_volume": 187494.76899, "trades": 1624, "taker_buy_base": 81510.74, "taker_buy_quote": 103635.16973 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.272, "high": 1.306, "low": 1.265, "close": 1.293, "volume": 171853.17, "close_time": 1771498799999, "quote_volume": 221650.62793, "trades": 1716, "taker_buy_base": 92049.79, "taker_buy_quote": 118651.7275 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.295, "high": 1.388, "low": 1.294, "close": 1.371, "volume": 538717.1, "close_time": 1771502399999, "quote_volume": 724214.03952, "trades": 4725, "taker_buy_base": 288820.23, "taker_buy_quote": 387913.59249 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.37, "high": 1.397, "low": 1.316, "close": 1.324, "volume": 678964.05, "close_time": 1771505999999, "quote_volume": 922195.68936, "trades": 6221, "taker_buy_base": 326529.76, "taker_buy_quote": 443344.38064 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.327, "high": 1.355, "low": 1.311, "close": 1.329, "volume": 293294.9, "close_time": 1771509599999, "quote_volume": 390028.60531, "trades": 2891, "taker_buy_base": 149585.35, "taker_buy_quote": 198909.45624 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.33, "high": 1.463, "low": 1.33, "close": 1.437, "volume": 870253.57, "close_time": 1771513199999, "quote_volume": 1219851.0217, "trades": 7725, "taker_buy_base": 496910.98, "taker_buy_quote": 696279.01446 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.438, "high": 1.534, "low": 1.428, "close": 1.511, "volume": 1693717.84, "close_time": 1771516799999, "quote_volume": 2505068.73918, "trades": 15913, "taker_buy_base": 833143.82, "taker_buy_quote": 1233912.11492 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.51, "high": 1.601, "low": 1.468, "close": 1.566, "volume": 1787648.39, "close_time": 1771520399999, "quote_volume": 2779825.33549, "trades": 16016, "taker_buy_base": 915653.87, "taker_buy_quote": 1424491.62687 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.566, "high": 1.705, "low": 1.552, "close": 1.688, "volume": 1696526.13, "close_time": 1771523999999, "quote_volume": 2796880.87686, "trades": 13823, "taker_buy_base": 764088.15, "taker_buy_quote": 1256323.59371 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.687, "high": 1.741, "low": 1.597, "close": 1.673, "volume": 1518339.71, "close_time": 1771527599999, "quote_volume": 2533953.02344, "trades": 15005, "taker_buy_base": 768243.76, "taker_buy_quote": 1283984.90793 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.671, "high": 1.677, "low": 1.575, "close": 1.62, "volume": 792720.7, "close_time": 1771531199999, "quote_volume": 1280547.11888, "trades": 7479, "taker_buy_base": 411149.31, "taker_buy_quote": 664429.54102 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.62, "high": 1.653, "low": 1.592, "close": 1.639, "volume": 491414.09, "close_time": 1771534799999, "quote_volume": 797675.33806, "trades": 4906, "taker_buy_base": 262675.39, "taker_buy_quote": 426714.54726 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.639, "high": 1.67, "low": 1.606, "close": 1.617, "volume": 301620.92, "close_time": 1771538399999, "quote_volume": 493754.70362, "trades": 2966, "taker_buy_base": 157148.92, "taker_buy_quote": 257424.70654 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.618, "high": 1.687, "low": 1.607, "close": 1.642, "volume": 383577.11, "close_time": 1771541999999, "quote_volume": 633915.09779, "trades": 3278, "taker_buy_base": 202314.55, "taker_buy_quote": 334267.37704 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.642, "high": 1.678, "low": 1.62, "close": 1.676, "volume": 412505.49, "close_time": 1771545599999, "quote_volume": 680689.39169, "trades": 4429, "taker_buy_base": 216582.39, "taker_buy_quote": 357439.49247 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.674, "high": 1.728, "low": 1.625, "close": 1.633, "volume": 1082429.25, "close_time": 1771549199999, "quote_volume": 1804556.40094, "trades": 10998, "taker_buy_base": 564514.82, "taker_buy_quote": 942209.04809 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.633, "high": 1.757, "low": 1.633, "close": 1.677, "volume": 1023843.74, "close_time": 1771552799999, "quote_volume": 1735638.24507, "trades": 10071, "taker_buy_base": 503789.17, "taker_buy_quote": 854819.41466 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.678, "high": 1.73, "low": 1.67, "close": 1.715, "volume": 458218.83, "close_time": 1771556399999, "quote_volume": 779447.69026, "trades": 4929, "taker_buy_base": 239984.95, "taker_buy_quote": 408437.27224 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.716, "high": 2.088, "low": 1.707, "close": 2.066, "volume": 2701285.03, "close_time": 1771559999999, "quote_volume": 5193636.8032, "trades": 24416, "taker_buy_base": 1384115.9, "taker_buy_quote": 2659723.94174 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.067, "high": 2.214, "low": 2.004, "close": 2.111, "volume": 2688175.84, "close_time": 1771563599999, "quote_volume": 5679618.92285, "trades": 26414, "taker_buy_base": 1365835.73, "taker_buy_quote": 2882659.92602 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 2.111, "high": 2.154, "low": 1.956, "close": 2.008, "volume": 1357292.2, "close_time": 1771567199999, "quote_volume": 2787517.64499, "trades": 14902, "taker_buy_base": 667647.55, "taker_buy_quote": 1371962.45043 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 2.005, "high": 2.077, "low": 1.998, "close": 2.032, "volume": 666392.82, "close_time": 1771570799999, "quote_volume": 1357257.8167, "trades": 9386, "taker_buy_base": 334395.16, "taker_buy_quote": 681172.27937 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 2.03, "high": 2.06, "low": 1.795, "close": 1.916, "volume": 1539978.92, "close_time": 1771574399999, "quote_volume": 2948349.38682, "trades": 16470, "taker_buy_base": 867449.89, "taker_buy_quote": 1658405.6604 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.916, "high": 1.932, "low": 1.774, "close": 1.785, "volume": 1084634.07, "close_time": 1771577999999, "quote_volume": 2029476.06834, "trades": 11918, "taker_buy_base": 512343.7, "taker_buy_quote": 959488.91513 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.783, "high": 1.828, "low": 1.742, "close": 1.763, "volume": 808476.84, "close_time": 1771581599999, "quote_volume": 1439931.66753, "trades": 9332, "taker_buy_base": 383941.24, "taker_buy_quote": 684001.53958 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.763, "high": 1.889, "low": 1.725, "close": 1.791, "volume": 1088228.65, "close_time": 1771585199999, "quote_volume": 1974993.50295, "trades": 10895, "taker_buy_base": 601926.57, "taker_buy_quote": 1093800.70558 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.79, "high": 1.818, "low": 1.728, "close": 1.788, "volume": 941826.2, "close_time": 1771588799999, "quote_volume": 1672508.62139, "trades": 9260, "taker_buy_base": 427606.04, "taker_buy_quote": 760376.29533 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.789, "high": 1.89, "low": 1.752, "close": 1.882, "volume": 1040485.69, "close_time": 1771592399999, "quote_volume": 1891102.0597, "trades": 11245, "taker_buy_base": 520133.42, "taker_buy_quote": 946929.79659 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.883, "high": 2.005, "low": 1.813, "close": 1.852, "volume": 1857735.81, "close_time": 1771595999999, "quote_volume": 3567902.60603, "trades": 19273, "taker_buy_base": 917789.11, "taker_buy_quote": 1762011.6959 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.85, "high": 1.957, "low": 1.83, "close": 1.901, "volume": 996869.91, "close_time": 1771599599999, "quote_volume": 1895163.43678, "trades": 11009, "taker_buy_base": 510344.17, "taker_buy_quote": 969910.42469 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.896, "high": 1.974, "low": 1.851, "close": 1.911, "volume": 915045.88, "close_time": 1771603199999, "quote_volume": 1754087.33571, "trades": 8891, "taker_buy_base": 432413.11, "taker_buy_quote": 829736.9762 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.909, "high": 1.984, "low": 1.869, "close": 1.933, "volume": 679115.21, "close_time": 1771606799999, "quote_volume": 1307731.05772, "trades": 6908, "taker_buy_base": 324805.1, "taker_buy_quote": 626123.62041 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.933, "high": 1.957, "low": 1.89, "close": 1.916, "volume": 332072.42, "close_time": 1771610399999, "quote_volume": 637894.45699, "trades": 4094, "taker_buy_base": 169676.31, "taker_buy_quote": 325988.27405 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.916, "high": 1.934, "low": 1.869, "close": 1.881, "volume": 242117.46, "close_time": 1771613999999, "quote_volume": 459869.28499, "trades": 3336, "taker_buy_base": 129106.38, "taker_buy_quote": 245157.75459 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.881, "high": 1.959, "low": 1.879, "close": 1.912, "volume": 369310.92, "close_time": 1771617599999, "quote_volume": 711998.15793, "trades": 4392, "taker_buy_base": 200697.81, "taker_buy_quote": 386734.32927 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.911, "high": 1.918, "low": 1.873, "close": 1.885, "volume": 266427.36, "close_time": 1771621199999, "quote_volume": 504727.05083, "trades": 3087, "taker_buy_base": 121452.5, "taker_buy_quote": 230263.90182 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.884, "high": 1.892, "low": 1.808, "close": 1.858, "volume": 422087.58, "close_time": 1771624799999, "quote_volume": 778052.20629, "trades": 5007, "taker_buy_base": 195959.23, "taker_buy_quote": 361199.63038 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.858, "high": 1.931, "low": 1.818, "close": 1.912, "volume": 306803.37, "close_time": 1771628399999, "quote_volume": 571722.00705, "trades": 3342, "taker_buy_base": 147490.85, "taker_buy_quote": 275184.55614 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.913, "high": 2.034, "low": 1.903, "close": 1.927, "volume": 878184.99, "close_time": 1771631999999, "quote_volume": 1723980.47814, "trades": 10354, "taker_buy_base": 440304.22, "taker_buy_quote": 865518.96417 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.927, "high": 2.018, "low": 1.842, "close": 1.961, "volume": 1324512.68, "close_time": 1771635599999, "quote_volume": 2545789.25154, "trades": 14291, "taker_buy_base": 616855.79, "taker_buy_quote": 1186272.4079 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.959, "high": 1.99, "low": 1.914, "close": 1.948, "volume": 658414.5, "close_time": 1771639199999, "quote_volume": 1285774.18186, "trades": 7567, "taker_buy_base": 331236.73, "taker_buy_quote": 647135.96425 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.946, "high": 1.961, "low": 1.917, "close": 1.933, "volume": 242917.81, "close_time": 1771642799999, "quote_volume": 471658.15313, "trades": 4115, "taker_buy_base": 128514.85, "taker_buy_quote": 249683.13005 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.932, "high": 1.933, "low": 1.823, "close": 1.864, "volume": 386706.92, "close_time": 1771646399999, "quote_volume": 722146.1101, "trades": 4964, "taker_buy_base": 156989.59, "taker_buy_quote": 293420.5168 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.863, "high": 1.867, "low": 1.777, "close": 1.787, "volume": 352244.42, "close_time": 1771649999999, "quote_volume": 639411.04722, "trades": 5342, "taker_buy_base": 181072.08, "taker_buy_quote": 328360.7547 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.79, "high": 1.92, "low": 1.789, "close": 1.886, "volume": 338079.7, "close_time": 1771653599999, "quote_volume": 628889.03824, "trades": 4952, "taker_buy_base": 173713.53, "taker_buy_quote": 323290.42755 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.888, "high": 1.888, "low": 1.83, "close": 1.877, "volume": 209153.97, "close_time": 1771657199999, "quote_volume": 388847.59969, "trades": 3333, "taker_buy_base": 101901.73, "taker_buy_quote": 189416.17216 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.877, "high": 1.877, "low": 1.832, "close": 1.839, "volume": 118348.18, "close_time": 1771660799999, "quote_volume": 219770.25289, "trades": 1853, "taker_buy_base": 49985.16, "taker_buy_quote": 92769.88989 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.838, "high": 1.878, "low": 1.826, "close": 1.855, "volume": 101149.68, "close_time": 1771664399999, "quote_volume": 186895.43448, "trades": 1916, "taker_buy_base": 52279.5, "taker_buy_quote": 96586.7877 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.856, "high": 2.149, "low": 1.856, "close": 2.05, "volume": 1516530.82, "close_time": 1771667999999, "quote_volume": 3093091.76215, "trades": 18266, "taker_buy_base": 857365.7, "taker_buy_quote": 1747706.39838 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 2.049, "high": 2.056, "low": 1.936, "close": 1.997, "volume": 491447.85, "close_time": 1771671599999, "quote_volume": 976082.54723, "trades": 8397, "taker_buy_base": 254295.78, "taker_buy_quote": 505041.73809 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.996, "high": 2.039, "low": 1.957, "close": 2.016, "volume": 206676.08, "close_time": 1771675199999, "quote_volume": 413589.09441, "trades": 4068, "taker_buy_base": 103089.22, "taker_buy_quote": 206418.2241 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.015, "high": 2.04, "low": 1.946, "close": 1.954, "volume": 305543.79, "close_time": 1771678799999, "quote_volume": 609372.89754, "trades": 5029, "taker_buy_base": 140206.23, "taker_buy_quote": 279700.52858 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.953, "high": 1.973, "low": 1.871, "close": 1.886, "volume": 281773.46, "close_time": 1771682399999, "quote_volume": 542237.61197, "trades": 4603, "taker_buy_base": 131742.02, "taker_buy_quote": 253867.52392 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.885, "high": 1.926, "low": 1.881, "close": 1.926, "volume": 161027.59, "close_time": 1771685999999, "quote_volume": 306557.1124, "trades": 2814, "taker_buy_base": 82755.53, "taker_buy_quote": 157551.40184 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.927, "high": 1.977, "low": 1.888, "close": 1.904, "volume": 368749.01, "close_time": 1771689599999, "quote_volume": 715081.20202, "trades": 4885, "taker_buy_base": 194647.98, "taker_buy_quote": 377472.07963 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.902, "high": 1.903, "low": 1.852, "close": 1.876, "volume": 157506.85, "close_time": 1771693199999, "quote_volume": 296411.32069, "trades": 2414, "taker_buy_base": 80369.77, "taker_buy_quote": 151259.74058 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.875, "high": 1.926, "low": 1.862, "close": 1.906, "volume": 133232.71, "close_time": 1771696799999, "quote_volume": 252761.67692, "trades": 2465, "taker_buy_base": 67588.84, "taker_buy_quote": 128172.99845 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.907, "high": 1.945, "low": 1.883, "close": 1.934, "volume": 105126.77, "close_time": 1771700399999, "quote_volume": 201470.40886, "trades": 1847, "taker_buy_base": 51429.72, "taker_buy_quote": 98661.22743 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.935, "high": 1.954, "low": 1.918, "close": 1.924, "volume": 164308.5, "close_time": 1771703999999, "quote_volume": 317453.39081, "trades": 2493, "taker_buy_base": 83309.68, "taker_buy_quote": 161052.81948 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.923, "high": 1.937, "low": 1.901, "close": 1.929, "volume": 86519.95, "close_time": 1771707599999, "quote_volume": 165880.88336, "trades": 1647, "taker_buy_base": 42964.88, "taker_buy_quote": 82402.64734 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.931, "high": 1.963, "low": 1.915, "close": 1.918, "volume": 125373.53, "close_time": 1771711199999, "quote_volume": 243176.98148, "trades": 1865, "taker_buy_base": 60201.59, "taker_buy_quote": 116838.69501 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.918, "high": 1.991, "low": 1.914, "close": 1.93, "volume": 154394.49, "close_time": 1771714799999, "quote_volume": 301416.49191, "trades": 2114, "taker_buy_base": 79585.64, "taker_buy_quote": 155393.34856 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.931, "high": 1.94, "low": 1.913, "close": 1.925, "volume": 81438.59, "close_time": 1771718399999, "quote_volume": 157119.02583, "trades": 1483, "taker_buy_base": 34922.49, "taker_buy_quote": 67357.44024 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.924, "high": 1.955, "low": 1.868, "close": 1.936, "volume": 440688.11, "close_time": 1771721999999, "quote_volume": 841587.06962, "trades": 6276, "taker_buy_base": 215152.78, "taker_buy_quote": 411112.07306 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.937, "high": 1.973, "low": 1.885, "close": 1.895, "volume": 257033.2, "close_time": 1771725599999, "quote_volume": 494021.64756, "trades": 3642, "taker_buy_base": 127188.59, "taker_buy_quote": 244597.26093 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.896, "high": 1.952, "low": 1.884, "close": 1.919, "volume": 191630.4, "close_time": 1771729199999, "quote_volume": 369675.70987, "trades": 3386, "taker_buy_base": 92709.2, "taker_buy_quote": 178813.55147 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.919, "high": 1.929, "low": 1.887, "close": 1.903, "volume": 74660.53, "close_time": 1771732799999, "quote_volume": 142466.09437, "trades": 1539, "taker_buy_base": 37211.46, "taker_buy_quote": 71044.46164 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.901, "high": 1.945, "low": 1.87, "close": 1.935, "volume": 196242.06, "close_time": 1771736399999, "quote_volume": 376527.07188, "trades": 3051, "taker_buy_base": 92335.78, "taker_buy_quote": 177361.81272 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.935, "high": 2.101, "low": 1.932, "close": 2.044, "volume": 892325.45, "close_time": 1771739999999, "quote_volume": 1798634.79882, "trades": 10282, "taker_buy_base": 445322.85, "taker_buy_quote": 898465.68432 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 2.045, "high": 2.184, "low": 1.988, "close": 2.156, "volume": 820268.54, "close_time": 1771743599999, "quote_volume": 1708429.37657, "trades": 10230, "taker_buy_base": 437214.32, "taker_buy_quote": 911331.39144 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 2.154, "high": 2.276, "low": 2.113, "close": 2.235, "volume": 1062457.49, "close_time": 1771747199999, "quote_volume": 2326087.4342, "trades": 12949, "taker_buy_base": 546336.19, "taker_buy_quote": 1195369.56921 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.233, "high": 2.253, "low": 2.093, "close": 2.122, "volume": 885320.37, "close_time": 1771750799999, "quote_volume": 1904587.41416, "trades": 11632, "taker_buy_base": 411281.74, "taker_buy_quote": 886161.43846 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 2.121, "high": 2.141, "low": 1.997, "close": 2.011, "volume": 538431.57, "close_time": 1771754399999, "quote_volume": 1110621.451, "trades": 6471, "taker_buy_base": 244494.05, "taker_buy_quote": 504268.5931 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 2.01, "high": 2.011, "low": 1.915, "close": 1.967, "volume": 656230.21, "close_time": 1771757999999, "quote_volume": 1287316.13871, "trades": 6271, "taker_buy_base": 327820.0, "taker_buy_quote": 643557.71589 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.967, "high": 2.004, "low": 1.955, "close": 1.972, "volume": 313817.27, "close_time": 1771761599999, "quote_volume": 620572.75479, "trades": 3467, "taker_buy_base": 154311.94, "taker_buy_quote": 305177.88094 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.971, "high": 2.001, "low": 1.93, "close": 1.948, "volume": 286811.11, "close_time": 1771765199999, "quote_volume": 563229.3838, "trades": 3256, "taker_buy_base": 142001.89, "taker_buy_quote": 279120.37291 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.95, "high": 1.98, "low": 1.937, "close": 1.956, "volume": 217614.73, "close_time": 1771768799999, "quote_volume": 425552.55363, "trades": 2599, "taker_buy_base": 103255.25, "taker_buy_quote": 202001.52972 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.957, "high": 1.986, "low": 1.929, "close": 1.949, "volume": 325396.99, "close_time": 1771772399999, "quote_volume": 637028.33463, "trades": 3414, "taker_buy_base": 165038.02, "taker_buy_quote": 323130.8528 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.95, "high": 1.958, "low": 1.881, "close": 1.927, "volume": 366486.15, "close_time": 1771775999999, "quote_volume": 704112.20689, "trades": 3430, "taker_buy_base": 174453.6, "taker_buy_quote": 335158.79411 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.925, "high": 1.973, "low": 1.914, "close": 1.936, "volume": 187064.99, "close_time": 1771779599999, "quote_volume": 364856.31972, "trades": 2457, "taker_buy_base": 101386.05, "taker_buy_quote": 197639.86928 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.937, "high": 1.946, "low": 1.917, "close": 1.94, "volume": 72203.3, "close_time": 1771783199999, "quote_volume": 139609.16709, "trades": 1057, "taker_buy_base": 37706.39, "taker_buy_quote": 72913.87242 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.94, "high": 1.971, "low": 1.931, "close": 1.95, "volume": 89570.15, "close_time": 1771786799999, "quote_volume": 175257.66694, "trades": 1139, "taker_buy_base": 57708.02, "taker_buy_quote": 112958.929 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.951, "high": 1.976, "low": 1.92, "close": 1.925, "volume": 137943.38, "close_time": 1771790399999, "quote_volume": 268843.87125, "trades": 1574, "taker_buy_base": 61497.03, "taker_buy_quote": 120051.85236 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.924, "high": 1.962, "low": 1.921, "close": 1.944, "volume": 102677.07, "close_time": 1771793999999, "quote_volume": 199548.56415, "trades": 1187, "taker_buy_base": 51534.54, "taker_buy_quote": 100169.56414 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.945, "high": 1.956, "low": 1.928, "close": 1.94, "volume": 91101.71, "close_time": 1771797599999, "quote_volume": 176682.83698, "trades": 1346, "taker_buy_base": 33120.68, "taker_buy_quote": 64289.45404 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.938, "high": 1.971, "low": 1.93, "close": 1.964, "volume": 71051.8, "close_time": 1771801199999, "quote_volume": 138895.34367, "trades": 949, "taker_buy_base": 39367.99, "taker_buy_quote": 76903.5449 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.964, "high": 1.964, "low": 1.935, "close": 1.945, "volume": 73271.8, "close_time": 1771804799999, "quote_volume": 142742.15039, "trades": 936, "taker_buy_base": 36227.74, "taker_buy_quote": 70562.16576 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.945, "high": 2.009, "low": 1.932, "close": 1.978, "volume": 434004.06, "close_time": 1771808399999, "quote_volume": 856421.10365, "trades": 5612, "taker_buy_base": 231204.27, "taker_buy_quote": 456628.12657 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.979, "high": 2.061, "low": 1.811, "close": 1.994, "volume": 1485340.62, "close_time": 1771811999999, "quote_volume": 2879569.79749, "trades": 14900, "taker_buy_base": 737853.05, "taker_buy_quote": 1432375.4329 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.992, "high": 2.039, "low": 1.955, "close": 2.031, "volume": 494464.0, "close_time": 1771815599999, "quote_volume": 985269.87779, "trades": 5203, "taker_buy_base": 243820.2, "taker_buy_quote": 486457.57154 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 2.03, "high": 2.108, "low": 2.011, "close": 2.059, "volume": 700894.46, "close_time": 1771819199999, "quote_volume": 1448343.77727, "trades": 7387, "taker_buy_base": 364481.21, "taker_buy_quote": 753939.74484 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.057, "high": 2.131, "low": 2.043, "close": 2.067, "volume": 500215.7, "close_time": 1771822799999, "quote_volume": 1045209.10669, "trades": 7075, "taker_buy_base": 230007.52, "taker_buy_quote": 480754.29238 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 2.068, "high": 2.099, "low": 2.01, "close": 2.036, "volume": 393836.59, "close_time": 1771826399999, "quote_volume": 805224.34074, "trades": 5206, "taker_buy_base": 176543.22, "taker_buy_quote": 361197.40914 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 2.037, "high": 2.053, "low": 2.003, "close": 2.038, "volume": 205711.13, "close_time": 1771829999999, "quote_volume": 417159.47395, "trades": 3472, "taker_buy_base": 113721.56, "taker_buy_quote": 230587.46581 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 2.039, "high": 2.045, "low": 1.988, "close": 2.004, "volume": 237135.32, "close_time": 1771833599999, "quote_volume": 479129.26226, "trades": 3815, "taker_buy_base": 133755.45, "taker_buy_quote": 270496.23213 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.003, "high": 2.024, "low": 1.975, "close": 1.999, "volume": 247331.89, "close_time": 1771837199999, "quote_volume": 494036.9804, "trades": 3236, "taker_buy_base": 114519.1, "taker_buy_quote": 228798.12615 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.999, "high": 2.0, "low": 1.921, "close": 1.96, "volume": 273282.98, "close_time": 1771840799999, "quote_volume": 535904.14337, "trades": 3790, "taker_buy_base": 137282.96, "taker_buy_quote": 269494.09746 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.959, "high": 2.038, "low": 1.945, "close": 2.017, "volume": 182639.74, "close_time": 1771844399999, "quote_volume": 364024.28474, "trades": 2548, "taker_buy_base": 100362.15, "taker_buy_quote": 199998.56443 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 2.014, "high": 2.032, "low": 1.987, "close": 2.004, "volume": 161807.59, "close_time": 1771847999999, "quote_volume": 325022.08903, "trades": 2366, "taker_buy_base": 70465.74, "taker_buy_quote": 141487.98725 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.003, "high": 2.009, "low": 1.964, "close": 1.983, "volume": 172205.44, "close_time": 1771851599999, "quote_volume": 342380.33599, "trades": 2089, "taker_buy_base": 87395.17, "taker_buy_quote": 173779.15812 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.982, "high": 1.985, "low": 1.95, "close": 1.971, "volume": 97269.64, "close_time": 1771855199999, "quote_volume": 190960.09045, "trades": 1303, "taker_buy_base": 53198.6, "taker_buy_quote": 104437.85682 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.972, "high": 1.979, "low": 1.931, "close": 1.96, "volume": 122583.57, "close_time": 1771858799999, "quote_volume": 239084.35677, "trades": 1916, "taker_buy_base": 59383.17, "taker_buy_quote": 115902.51655 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.958, "high": 2.009, "low": 1.953, "close": 1.957, "volume": 211024.65, "close_time": 1771862399999, "quote_volume": 417484.04932, "trades": 2594, "taker_buy_base": 106970.28, "taker_buy_quote": 211933.83603 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.956, "high": 1.984, "low": 1.929, "close": 1.975, "volume": 92998.63, "close_time": 1771865999999, "quote_volume": 181600.07036, "trades": 1595, "taker_buy_base": 46204.49, "taker_buy_quote": 90290.88481 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.978, "high": 1.99, "low": 1.925, "close": 1.956, "volume": 165089.02, "close_time": 1771869599999, "quote_volume": 322806.02912, "trades": 2414, "taker_buy_base": 80901.93, "taker_buy_quote": 158323.96642 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.958, "high": 1.977, "low": 1.94, "close": 1.976, "volume": 50772.78, "close_time": 1771873199999, "quote_volume": 99460.50721, "trades": 1014, "taker_buy_base": 24991.29, "taker_buy_quote": 48967.26743 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.977, "high": 1.99, "low": 1.955, "close": 1.956, "volume": 99916.17, "close_time": 1771876799999, "quote_volume": 197339.88164, "trades": 1591, "taker_buy_base": 51803.44, "taker_buy_quote": 102436.92978 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.955, "high": 1.992, "low": 1.942, "close": 1.984, "volume": 91413.46, "close_time": 1771880399999, "quote_volume": 180223.81179, "trades": 1799, "taker_buy_base": 53209.33, "taker_buy_quote": 104997.7613 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.985, "high": 2.0, "low": 1.949, "close": 1.962, "volume": 115520.25, "close_time": 1771883999999, "quote_volume": 228114.27475, "trades": 1921, "taker_buy_base": 59153.38, "taker_buy_quote": 116875.09063 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.96, "high": 1.981, "low": 1.947, "close": 1.971, "volume": 55990.05, "close_time": 1771887599999, "quote_volume": 109896.3429, "trades": 821, "taker_buy_base": 28445.64, "taker_buy_quote": 55879.42307 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.971, "high": 1.995, "low": 1.956, "close": 1.986, "volume": 131491.53, "close_time": 1771891199999, "quote_volume": 260161.51072, "trades": 1660, "taker_buy_base": 82007.07, "taker_buy_quote": 162343.91288 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.985, "high": 2.02, "low": 1.96, "close": 1.984, "volume": 317961.06, "close_time": 1771894799999, "quote_volume": 631303.53017, "trades": 4171, "taker_buy_base": 163486.58, "taker_buy_quote": 324689.45286 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.983, "high": 2.014, "low": 1.926, "close": 1.988, "volume": 282737.79, "close_time": 1771898399999, "quote_volume": 557872.37473, "trades": 3367, "taker_buy_base": 127481.88, "taker_buy_quote": 251765.46679 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.989, "high": 2.054, "low": 1.987, "close": 2.03, "volume": 254115.79, "close_time": 1771901999999, "quote_volume": 514761.41453, "trades": 4090, "taker_buy_base": 135320.82, "taker_buy_quote": 274062.77214 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 2.029, "high": 2.046, "low": 1.949, "close": 1.986, "volume": 272268.79, "close_time": 1771905599999, "quote_volume": 543998.58397, "trades": 3228, "taker_buy_base": 132650.41, "taker_buy_quote": 265503.05514 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.985, "high": 2.037, "low": 1.969, "close": 2.019, "volume": 208607.81, "close_time": 1771909199999, "quote_volume": 418106.967, "trades": 2821, "taker_buy_base": 101874.83, "taker_buy_quote": 204337.49619 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 2.02, "high": 2.086, "low": 1.993, "close": 2.081, "volume": 352350.06, "close_time": 1771912799999, "quote_volume": 719034.29787, "trades": 5318, "taker_buy_base": 183685.89, "taker_buy_quote": 374963.28096 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 2.081, "high": 2.09, "low": 1.984, "close": 2.017, "volume": 378252.58, "close_time": 1771916399999, "quote_volume": 772331.31156, "trades": 5426, "taker_buy_base": 192996.29, "taker_buy_quote": 394072.68262 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 2.017, "high": 2.051, "low": 2.006, "close": 2.047, "volume": 165836.7, "close_time": 1771919999999, "quote_volume": 335953.66988, "trades": 2710, "taker_buy_base": 82663.48, "taker_buy_quote": 167550.53626 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.048, "high": 2.15, "low": 2.014, "close": 2.029, "volume": 597505.03, "close_time": 1771923599999, "quote_volume": 1235981.86963, "trades": 8067, "taker_buy_base": 326096.7, "taker_buy_quote": 675171.95964 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 2.028, "high": 2.154, "low": 2.028, "close": 2.116, "volume": 587244.81, "close_time": 1771927199999, "quote_volume": 1237554.11979, "trades": 6872, "taker_buy_base": 330252.91, "taker_buy_quote": 695710.47272 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 2.119, "high": 2.187, "low": 2.056, "close": 2.164, "volume": 761412.58, "close_time": 1771930799999, "quote_volume": 1629758.60253, "trades": 9082, "taker_buy_base": 407231.36, "taker_buy_quote": 872201.66564 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 2.165, "high": 2.183, "low": 2.11, "close": 2.158, "volume": 318493.05, "close_time": 1771934399999, "quote_volume": 685654.13889, "trades": 5194, "taker_buy_base": 165931.83, "taker_buy_quote": 357501.05395 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.161, "high": 2.248, "low": 2.116, "close": 2.225, "volume": 454423.72, "close_time": 1771937999999, "quote_volume": 991994.31329, "trades": 6829, "taker_buy_base": 240751.41, "taker_buy_quote": 525575.9258 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 2.227, "high": 2.376, "low": 2.226, "close": 2.28, "volume": 1361614.72, "close_time": 1771941599999, "quote_volume": 3125964.0371, "trades": 16650, "taker_buy_base": 700730.68, "taker_buy_quote": 1609202.40601 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 2.279, "high": 2.641, "low": 2.228, "close": 2.63, "volume": 1681712.8, "close_time": 1771945199999, "quote_volume": 4097494.50251, "trades": 20197, "taker_buy_base": 858056.66, "taker_buy_quote": 2090545.29572 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 2.629, "high": 2.75, "low": 2.528, "close": 2.655, "volume": 2495403.82, "close_time": 1771948799999, "quote_volume": 6572094.0458, "trades": 27717, "taker_buy_base": 1182899.47, "taker_buy_quote": 3116889.44809 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.656, "high": 2.794, "low": 2.615, "close": 2.681, "volume": 1369160.9, "close_time": 1771952399999, "quote_volume": 3688892.46763, "trades": 19198, "taker_buy_base": 709672.32, "taker_buy_quote": 1912187.956 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 2.681, "high": 2.87, "low": 2.673, "close": 2.789, "volume": 1168492.04, "close_time": 1771955999999, "quote_volume": 3247178.44586, "trades": 17073, "taker_buy_base": 627457.99, "taker_buy_quote": 1742673.47764 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 2.789, "high": 2.816, "low": 2.705, "close": 2.739, "volume": 728614.59, "close_time": 1771959599999, "quote_volume": 2012434.60006, "trades": 11916, "taker_buy_base": 349505.39, "taker_buy_quote": 965558.97189 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 2.739, "high": 2.881, "low": 2.737, "close": 2.782, "volume": 832761.26, "close_time": 1771963199999, "quote_volume": 2337462.00178, "trades": 13578, "taker_buy_base": 451413.1, "taker_buy_quote": 1267241.59131 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.781, "high": 2.801, "low": 2.72, "close": 2.74, "volume": 498393.97, "close_time": 1771966799999, "quote_volume": 1376912.40418, "trades": 8608, "taker_buy_base": 247420.3, "taker_buy_quote": 683647.44865 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 2.741, "high": 2.771, "low": 2.647, "close": 2.696, "volume": 468954.57, "close_time": 1771970399999, "quote_volume": 1271117.51596, "trades": 9964, "taker_buy_base": 209980.15, "taker_buy_quote": 569330.16556 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 2.697, "high": 2.729, "low": 2.655, "close": 2.687, "volume": 272627.28, "close_time": 1771973999999, "quote_volume": 734244.95655, "trades": 8157, "taker_buy_base": 124273.35, "taker_buy_quote": 334753.93199 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 2.685, "high": 2.712, "low": 2.636, "close": 2.67, "volume": 282736.55, "close_time": 1771977599999, "quote_volume": 755633.6452, "trades": 9162, "taker_buy_base": 145889.96, "taker_buy_quote": 389883.84974 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.671, "high": 2.787, "low": 2.622, "close": 2.754, "volume": 1013892.26, "close_time": 1771981199999, "quote_volume": 2751704.70464, "trades": 21386, "taker_buy_base": 533541.29, "taker_buy_quote": 1449114.24201 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 2.752, "high": 2.863, "low": 2.688, "close": 2.703, "volume": 935471.25, "close_time": 1771984799999, "quote_volume": 2603942.58575, "trades": 12328, "taker_buy_base": 468301.58, "taker_buy_quote": 1303783.55149 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 2.703, "high": 2.796, "low": 2.658, "close": 2.757, "volume": 490224.37, "close_time": 1771988399999, "quote_volume": 1330029.12025, "trades": 6916, "taker_buy_base": 224836.4, "taker_buy_quote": 610112.26997 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 2.759, "high": 2.878, "low": 2.756, "close": 2.801, "volume": 726441.92, "close_time": 1771991999999, "quote_volume": 2044264.76896, "trades": 11362, "taker_buy_base": 380031.78, "taker_buy_quote": 1069363.58669 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.799, "high": 2.984, "low": 2.782, "close": 2.974, "volume": 786256.59, "close_time": 1771995599999, "quote_volume": 2275656.61196, "trades": 15308, "taker_buy_base": 401093.66, "taker_buy_quote": 1161394.04217 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 2.975, "high": 3.154, "low": 2.875, "close": 2.921, "volume": 1265974.28, "close_time": 1771999199999, "quote_volume": 3808953.03683, "trades": 23444, "taker_buy_base": 646928.75, "taker_buy_quote": 1945983.47831 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 2.92, "high": 3.113, "low": 2.914, "close": 3.062, "volume": 775816.54, "close_time": 1772002799999, "quote_volume": 2340737.89244, "trades": 15173, "taker_buy_base": 368879.03, "taker_buy_quote": 1112421.43255 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 3.058, "high": 3.062, "low": 2.946, "close": 2.949, "volume": 623692.03, "close_time": 1772006399999, "quote_volume": 1868794.28966, "trades": 11463, "taker_buy_base": 329147.45, "taker_buy_quote": 986520.58529 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.948, "high": 2.989, "low": 2.712, "close": 2.724, "volume": 861389.39, "close_time": 1772009999999, "quote_volume": 2462810.22404, "trades": 12434, "taker_buy_base": 435713.62, "taker_buy_quote": 1250307.2949 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 2.724, "high": 2.837, "low": 2.684, "close": 2.778, "volume": 966796.63, "close_time": 1772013599999, "quote_volume": 2677713.48003, "trades": 12820, "taker_buy_base": 496718.69, "taker_buy_quote": 1374438.38181 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 2.776, "high": 2.808, "low": 2.725, "close": 2.748, "volume": 640191.05, "close_time": 1772017199999, "quote_volume": 1766931.56545, "trades": 27018, "taker_buy_base": 310592.47, "taker_buy_quote": 857468.47202 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 2.746, "high": 2.806, "low": 2.699, "close": 2.755, "volume": 1070527.43, "close_time": 1772020799999, "quote_volume": 2941570.26345, "trades": 67184, "taker_buy_base": 531864.15, "taker_buy_quote": 1461797.9815 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.754, "high": 2.754, "low": 1.922, "close": 2.013, "volume": 6122750.62, "close_time": 1772024399999, "quote_volume": 13579226.19854, "trades": 97765, "taker_buy_base": 2735497.82, "taker_buy_quote": 6075057.83643 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 2.014, "high": 2.043, "low": 1.828, "close": 1.952, "volume": 2872487.19, "close_time": 1772027999999, "quote_volume": 5563744.96225, "trades": 53389, "taker_buy_base": 1397422.11, "taker_buy_quote": 2707519.43895 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.954, "high": 1.983, "low": 1.896, "close": 1.942, "volume": 1589850.76, "close_time": 1772031599999, "quote_volume": 3080679.83562, "trades": 33071, "taker_buy_base": 708905.68, "taker_buy_quote": 1373837.98794 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.941, "high": 2.125, "low": 1.928, "close": 2.103, "volume": 1400476.05, "close_time": 1772035199999, "quote_volume": 2836924.40523, "trades": 30290, "taker_buy_base": 761123.08, "taker_buy_quote": 1542083.2281 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2.101, "high": 2.106, "low": 1.962, "close": 2.006, "volume": 1323396.02, "close_time": 1772038799999, "quote_volume": 2675630.1052, "trades": 27179, "taker_buy_base": 609505.12, "taker_buy_quote": 1232025.42093 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 2.004, "high": 2.03, "low": 1.961, "close": 1.99, "volume": 690085.26, "close_time": 1772042399999, "quote_volume": 1380070.8407, "trades": 18896, "taker_buy_base": 326548.57, "taker_buy_quote": 652930.1022 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.989, "high": 2.025, "low": 1.942, "close": 1.968, "volume": 607373.12, "close_time": 1772045999999, "quote_volume": 1206090.38209, "trades": 14276, "taker_buy_base": 289036.11, "taker_buy_quote": 573865.70905 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.966, "high": 2.011, "low": 1.951, "close": 1.976, "volume": 638430.9, "close_time": 1772049599999, "quote_volume": 1264299.82224, "trades": 10378, "taker_buy_base": 311071.24, "taker_buy_quote": 615910.66592 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.976, "high": 2.001, "low": 1.925, "close": 1.942, "volume": 563559.11, "close_time": 1772053199999, "quote_volume": 1101197.00774, "trades": 9740, "taker_buy_base": 266051.14, "taker_buy_quote": 520167.99205 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.94, "high": 1.962, "low": 1.926, "close": 1.947, "volume": 315687.73, "close_time": 1772056799999, "quote_volume": 612915.91862, "trades": 6207, "taker_buy_base": 165651.72, "taker_buy_quote": 321801.17814 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.945, "high": 1.957, "low": 1.904, "close": 1.947, "volume": 455987.3, "close_time": 1772060399999, "quote_volume": 880567.64775, "trades": 7731, "taker_buy_base": 220322.28, "taker_buy_quote": 425514.14996 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.946, "high": 1.963, "low": 1.909, "close": 1.947, "volume": 519697.78, "close_time": 1772063999999, "quote_volume": 1003859.4903, "trades": 12325, "taker_buy_base": 260546.93, "taker_buy_quote": 503386.9948 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.944, "high": 1.994, "low": 1.668, "close": 1.74, "volume": 2024148.09, "close_time": 1772067599999, "quote_volume": 3714420.61502, "trades": 41641, "taker_buy_base": 898034.98, "taker_buy_quote": 1651912.56819 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.738, "high": 1.837, "low": 1.719, "close": 1.818, "volume": 736470.4, "close_time": 1772071199999, "quote_volume": 1313215.96625, "trades": 17416, "taker_buy_base": 335786.05, "taker_buy_quote": 598474.3088 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.817, "high": 1.955, "low": 1.804, "close": 1.849, "volume": 1206104.04, "close_time": 1772074799999, "quote_volume": 2285705.10779, "trades": 19867, "taker_buy_base": 645544.31, "taker_buy_quote": 1224769.6166 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.847, "high": 1.866, "low": 1.784, "close": 1.799, "volume": 730532.42, "close_time": 1772078399999, "quote_volume": 1326921.4546, "trades": 13099, "taker_buy_base": 400410.32, "taker_buy_quote": 727761.34425 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.799, "high": 1.801, "low": 1.728, "close": 1.742, "volume": 703376.47, "close_time": 1772081999999, "quote_volume": 1239160.45201, "trades": 14989, "taker_buy_base": 351932.87, "taker_buy_quote": 620078.03616 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.741, "high": 1.75, "low": 1.55, "close": 1.572, "volume": 2977193.56, "close_time": 1772085599999, "quote_volume": 4845199.16484, "trades": 32658, "taker_buy_base": 1220806.38, "taker_buy_quote": 1985025.03138 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.571, "high": 1.681, "low": 1.551, "close": 1.661, "volume": 1560864.17, "close_time": 1772089199999, "quote_volume": 2519988.90134, "trades": 21583, "taker_buy_base": 747967.06, "taker_buy_quote": 1207181.91385 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.659, "high": 1.685, "low": 1.575, "close": 1.597, "volume": 982433.07, "close_time": 1772092799999, "quote_volume": 1598635.8683, "trades": 17192, "taker_buy_base": 474336.8, "taker_buy_quote": 772097.63636 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.597, "high": 1.651, "low": 1.593, "close": 1.649, "volume": 666009.57, "close_time": 1772096399999, "quote_volume": 1081773.69726, "trades": 13467, "taker_buy_base": 351587.97, "taker_buy_quote": 571018.08336 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.647, "high": 1.655, "low": 1.595, "close": 1.617, "volume": 609739.43, "close_time": 1772099999999, "quote_volume": 992117.25097, "trades": 12662, "taker_buy_base": 276767.17, "taker_buy_quote": 450789.12772 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.616, "high": 1.658, "low": 1.601, "close": 1.647, "volume": 569585.01, "close_time": 1772103599999, "quote_volume": 930237.23446, "trades": 10135, "taker_buy_base": 304163.37, "taker_buy_quote": 496860.68138 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.645, "high": 1.703, "low": 1.616, "close": 1.695, "volume": 565324.55, "close_time": 1772107199999, "quote_volume": 931923.68835, "trades": 10377, "taker_buy_base": 293251.85, "taker_buy_quote": 483882.7496 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.695, "high": 1.745, "low": 1.66, "close": 1.72, "volume": 1145899.85, "close_time": 1772110799999, "quote_volume": 1951119.95082, "trades": 12840, "taker_buy_base": 558151.12, "taker_buy_quote": 950799.85887 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.719, "high": 1.72, "low": 1.669, "close": 1.687, "volume": 871768.6, "close_time": 1772114399999, "quote_volume": 1477925.83579, "trades": 12501, "taker_buy_base": 411258.23, "taker_buy_quote": 697722.19287 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.686, "high": 1.686, "low": 1.644, "close": 1.665, "volume": 417582.82, "close_time": 1772117999999, "quote_volume": 696278.56893, "trades": 8223, "taker_buy_base": 198001.12, "taker_buy_quote": 330267.94517 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.661, "high": 1.661, "low": 1.591, "close": 1.607, "volume": 730106.48, "close_time": 1772121599999, "quote_volume": 1185450.18656, "trades": 11034, "taker_buy_base": 346901.63, "taker_buy_quote": 563846.02984 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.606, "high": 1.63, "low": 1.584, "close": 1.607, "volume": 494525.81, "close_time": 1772125199999, "quote_volume": 794564.15736, "trades": 9818, "taker_buy_base": 248449.48, "taker_buy_quote": 399288.7683 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.607, "high": 1.627, "low": 1.592, "close": 1.592, "volume": 276248.79, "close_time": 1772128799999, "quote_volume": 445504.01371, "trades": 7900, "taker_buy_base": 127142.34, "taker_buy_quote": 205165.30092 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.592, "high": 1.598, "low": 1.565, "close": 1.576, "volume": 316187.52, "close_time": 1772132399999, "quote_volume": 499298.27812, "trades": 6603, "taker_buy_base": 151874.9, "taker_buy_quote": 239981.33736 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.576, "high": 1.593, "low": 1.574, "close": 1.581, "volume": 232141.67, "close_time": 1772135999999, "quote_volume": 367408.3548, "trades": 3680, "taker_buy_base": 113799.5, "taker_buy_quote": 180122.40999 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.58, "high": 1.603, "low": 1.567, "close": 1.601, "volume": 400527.7, "close_time": 1772139599999, "quote_volume": 635934.34991, "trades": 4515, "taker_buy_base": 202524.55, "taker_buy_quote": 321650.34149 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.6, "high": 1.612, "low": 1.587, "close": 1.604, "volume": 225124.67, "close_time": 1772143199999, "quote_volume": 360155.51292, "trades": 3883, "taker_buy_base": 98768.38, "taker_buy_quote": 158018.5215 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.602, "high": 1.634, "low": 1.588, "close": 1.62, "volume": 211927.45, "close_time": 1772146799999, "quote_volume": 341804.67031, "trades": 3045, "taker_buy_base": 104123.76, "taker_buy_quote": 167974.79438 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.619, "high": 1.621, "low": 1.59, "close": 1.609, "volume": 382407.19, "close_time": 1772150399999, "quote_volume": 613530.22032, "trades": 6873, "taker_buy_base": 175589.45, "taker_buy_quote": 281741.68252 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.608, "high": 1.73, "low": 1.533, "close": 1.702, "volume": 1481438.41, "close_time": 1772153999999, "quote_volume": 2425825.99703, "trades": 17538, "taker_buy_base": 780837.92, "taker_buy_quote": 1277929.5413 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.701, "high": 1.701, "low": 1.647, "close": 1.678, "volume": 422674.47, "close_time": 1772157599999, "quote_volume": 705436.05973, "trades": 6058, "taker_buy_base": 187489.27, "taker_buy_quote": 313110.00377 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.679, "high": 1.679, "low": 1.564, "close": 1.589, "volume": 531589.87, "close_time": 1772161199999, "quote_volume": 853658.33034, "trades": 7043, "taker_buy_base": 201894.31, "taker_buy_quote": 324019.81448 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.588, "high": 1.606, "low": 1.571, "close": 1.598, "volume": 232236.76, "close_time": 1772164799999, "quote_volume": 369438.52434, "trades": 5889, "taker_buy_base": 97335.06, "taker_buy_quote": 154947.15598 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.597, "high": 1.634, "low": 1.583, "close": 1.617, "volume": 398993.23, "close_time": 1772168399999, "quote_volume": 638779.65412, "trades": 7163, "taker_buy_base": 187633.36, "taker_buy_quote": 300547.11419 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.613, "high": 1.613, "low": 1.585, "close": 1.604, "volume": 397223.58, "close_time": 1772171999999, "quote_volume": 634288.27224, "trades": 9213, "taker_buy_base": 164096.77, "taker_buy_quote": 262097.18695 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.602, "high": 1.603, "low": 1.574, "close": 1.586, "volume": 287766.09, "close_time": 1772175599999, "quote_volume": 457446.17387, "trades": 7054, "taker_buy_base": 123376.3, "taker_buy_quote": 196235.83187 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.585, "high": 1.585, "low": 1.551, "close": 1.555, "volume": 268413.1, "close_time": 1772179199999, "quote_volume": 420393.20081, "trades": 5953, "taker_buy_base": 140850.69, "taker_buy_quote": 220619.81894 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.554, "high": 1.563, "low": 1.506, "close": 1.533, "volume": 492761.89, "close_time": 1772182799999, "quote_volume": 755646.95137, "trades": 7831, "taker_buy_base": 215244.19, "taker_buy_quote": 330273.9983 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.532, "high": 1.541, "low": 1.515, "close": 1.538, "volume": 225029.74, "close_time": 1772186399999, "quote_volume": 343844.62225, "trades": 6765, "taker_buy_base": 108965.12, "taker_buy_quote": 166544.64313 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.538, "high": 1.575, "low": 1.506, "close": 1.508, "volume": 928578.87, "close_time": 1772189999999, "quote_volume": 1422677.4952, "trades": 14717, "taker_buy_base": 399494.59, "taker_buy_quote": 612423.17845 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.507, "high": 1.51, "low": 1.455, "close": 1.469, "volume": 795537.18, "close_time": 1772193599999, "quote_volume": 1175416.33742, "trades": 14024, "taker_buy_base": 373199.83, "taker_buy_quote": 551319.89106 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.468, "high": 1.481, "low": 1.445, "close": 1.46, "volume": 465581.74, "close_time": 1772197199999, "quote_volume": 682554.93931, "trades": 7931, "taker_buy_base": 226409.26, "taker_buy_quote": 332076.46758 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.459, "high": 1.489, "low": 1.456, "close": 1.467, "volume": 416869.5, "close_time": 1772200799999, "quote_volume": 613546.02314, "trades": 6416, "taker_buy_base": 193281.72, "taker_buy_quote": 284722.62006 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.469, "high": 1.469, "low": 1.43, "close": 1.441, "volume": 266774.44, "close_time": 1772204399999, "quote_volume": 386609.47387, "trades": 5918, "taker_buy_base": 130368.08, "taker_buy_quote": 189175.60157 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.44, "high": 1.456, "low": 1.43, "close": 1.437, "volume": 234184.64, "close_time": 1772207999999, "quote_volume": 337809.50582, "trades": 6701, "taker_buy_base": 114916.37, "taker_buy_quote": 165813.53789 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.436, "high": 1.482, "low": 1.415, "close": 1.446, "volume": 666823.51, "close_time": 1772211599999, "quote_volume": 964204.81686, "trades": 8390, "taker_buy_base": 282672.53, "taker_buy_quote": 408123.359 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.446, "high": 1.491, "low": 1.42, "close": 1.432, "volume": 521618.65, "close_time": 1772215199999, "quote_volume": 753697.54442, "trades": 11627, "taker_buy_base": 189022.32, "taker_buy_quote": 273133.13209 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.432, "high": 1.472, "low": 1.422, "close": 1.456, "volume": 233133.27, "close_time": 1772218799999, "quote_volume": 338703.72683, "trades": 5554, "taker_buy_base": 117632.34, "taker_buy_quote": 170876.12657 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.455, "high": 1.457, "low": 1.435, "close": 1.444, "volume": 149624.42, "close_time": 1772222399999, "quote_volume": 215949.80539, "trades": 2720, "taker_buy_base": 73539.59, "taker_buy_quote": 106154.52628 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.445, "high": 1.45, "low": 1.425, "close": 1.441, "volume": 94582.78, "close_time": 1772225999999, "quote_volume": 136059.27661, "trades": 1768, "taker_buy_base": 46294.31, "taker_buy_quote": 66607.48645 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.439, "high": 1.439, "low": 1.422, "close": 1.424, "volume": 80745.95, "close_time": 1772229599999, "quote_volume": 115315.23125, "trades": 1263, "taker_buy_base": 42387.74, "taker_buy_quote": 60573.95022 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.425, "high": 1.441, "low": 1.392, "close": 1.435, "volume": 369646.63, "close_time": 1772233199999, "quote_volume": 523988.33195, "trades": 3538, "taker_buy_base": 218733.07, "taker_buy_quote": 309790.09147 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.433, "high": 1.512, "low": 1.431, "close": 1.475, "volume": 497623.92, "close_time": 1772236799999, "quote_volume": 735030.11865, "trades": 7835, "taker_buy_base": 227158.23, "taker_buy_quote": 335673.28734 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.475, "high": 1.517, "low": 1.433, "close": 1.481, "volume": 658035.4, "close_time": 1772240399999, "quote_volume": 964821.80216, "trades": 10811, "taker_buy_base": 245550.65, "taker_buy_quote": 360341.49836 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.48, "high": 1.497, "low": 1.442, "close": 1.462, "volume": 409107.37, "close_time": 1772243999999, "quote_volume": 602170.81596, "trades": 6241, "taker_buy_base": 204038.84, "taker_buy_quote": 300657.63429 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.46, "high": 1.464, "low": 1.439, "close": 1.447, "volume": 185697.35, "close_time": 1772247599999, "quote_volume": 269314.6347, "trades": 4805, "taker_buy_base": 101353.46, "taker_buy_quote": 146944.65955 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.447, "high": 1.448, "low": 1.432, "close": 1.436, "volume": 163827.68, "close_time": 1772251199999, "quote_volume": 235668.17304, "trades": 3959, "taker_buy_base": 76784.4, "taker_buy_quote": 110519.05345 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.435, "high": 1.445, "low": 1.421, "close": 1.428, "volume": 203354.56, "close_time": 1772254799999, "quote_volume": 291854.58882, "trades": 5983, "taker_buy_base": 101730.86, "taker_buy_quote": 146129.36795 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.429, "high": 1.433, "low": 1.401, "close": 1.409, "volume": 202082.55, "close_time": 1772258399999, "quote_volume": 286115.58601, "trades": 4978, "taker_buy_base": 95289.03, "taker_buy_quote": 134989.9244 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.411, "high": 1.417, "low": 1.352, "close": 1.364, "volume": 652810.79, "close_time": 1772261999999, "quote_volume": 898756.34662, "trades": 10381, "taker_buy_base": 312886.28, "taker_buy_quote": 430313.90035 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.364, "high": 1.377, "low": 1.355, "close": 1.365, "volume": 337882.84, "close_time": 1772265599999, "quote_volume": 461469.16822, "trades": 6533, "taker_buy_base": 168621.3, "taker_buy_quote": 230436.01425 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.364, "high": 1.372, "low": 1.343, "close": 1.352, "volume": 340656.71, "close_time": 1772269199999, "quote_volume": 461958.29367, "trades": 6434, "taker_buy_base": 182755.74, "taker_buy_quote": 247933.216 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.352, "high": 1.366, "low": 1.324, "close": 1.332, "volume": 366356.51, "close_time": 1772272799999, "quote_volume": 492111.07015, "trades": 6159, "taker_buy_base": 186538.19, "taker_buy_quote": 250690.83199 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.333, "high": 1.343, "low": 1.316, "close": 1.333, "volume": 250826.1, "close_time": 1772276399999, "quote_volume": 333672.29652, "trades": 4996, "taker_buy_base": 120767.69, "taker_buy_quote": 160824.42343 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.334, "high": 1.345, "low": 1.322, "close": 1.328, "volume": 249220.45, "close_time": 1772279999999, "quote_volume": 331731.34093, "trades": 5567, "taker_buy_base": 120833.95, "taker_buy_quote": 160919.56603 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.329, "high": 1.334, "low": 1.309, "close": 1.317, "volume": 194566.94, "close_time": 1772283599999, "quote_volume": 257336.55703, "trades": 4051, "taker_buy_base": 90020.86, "taker_buy_quote": 119101.7539 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.318, "high": 1.332, "low": 1.299, "close": 1.327, "volume": 463327.27, "close_time": 1772287199999, "quote_volume": 609643.91388, "trades": 6742, "taker_buy_base": 225333.29, "taker_buy_quote": 296639.94048 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.329, "high": 1.354, "low": 1.324, "close": 1.332, "volume": 563979.91, "close_time": 1772290799999, "quote_volume": 754553.14069, "trades": 8734, "taker_buy_base": 275394.14, "taker_buy_quote": 368672.03638 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.334, "high": 1.346, "low": 1.324, "close": 1.335, "volume": 697465.58, "close_time": 1772294399999, "quote_volume": 930627.74243, "trades": 12406, "taker_buy_base": 345231.55, "taker_buy_quote": 460911.61504 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.336, "high": 1.399, "low": 1.326, "close": 1.394, "volume": 386175.26, "close_time": 1772297999999, "quote_volume": 523925.53826, "trades": 6494, "taker_buy_base": 197365.87, "taker_buy_quote": 267969.61945 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.394, "high": 1.394, "low": 1.351, "close": 1.373, "volume": 322728.08, "close_time": 1772301599999, "quote_volume": 441675.11189, "trades": 6030, "taker_buy_base": 152802.62, "taker_buy_quote": 209039.988 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.374, "high": 1.384, "low": 1.361, "close": 1.377, "volume": 237018.5, "close_time": 1772305199999, "quote_volume": 325003.74893, "trades": 3113, "taker_buy_base": 114086.66, "taker_buy_quote": 156433.25093 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.376, "high": 1.388, "low": 1.366, "close": 1.376, "volume": 246873.7, "close_time": 1772308799999, "quote_volume": 339719.45946, "trades": 3856, "taker_buy_base": 119955.68, "taker_buy_quote": 165156.53983 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.376, "high": 1.403, "low": 1.369, "close": 1.397, "volume": 200548.3, "close_time": 1772312399999, "quote_volume": 278431.99415, "trades": 2492, "taker_buy_base": 125358.68, "taker_buy_quote": 174267.26245 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.399, "high": 1.417, "low": 1.384, "close": 1.412, "volume": 248098.17, "close_time": 1772315999999, "quote_volume": 348273.1221, "trades": 2284, "taker_buy_base": 126207.45, "taker_buy_quote": 177301.80292 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.413, "high": 1.439, "low": 1.405, "close": 1.43, "volume": 260835.93, "close_time": 1772319599999, "quote_volume": 371280.3576, "trades": 3292, "taker_buy_base": 133511.64, "taker_buy_quote": 190061.79825 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.429, "high": 1.434, "low": 1.399, "close": 1.414, "volume": 268503.8, "close_time": 1772323199999, "quote_volume": 379768.65452, "trades": 4459, "taker_buy_base": 106342.04, "taker_buy_quote": 150414.05292 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.413, "high": 1.418, "low": 1.359, "close": 1.372, "volume": 367992.48, "close_time": 1772326799999, "quote_volume": 505989.80094, "trades": 5293, "taker_buy_base": 162436.94, "taker_buy_quote": 223486.29145 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.372, "high": 1.41, "low": 1.369, "close": 1.399, "volume": 234057.8, "close_time": 1772330399999, "quote_volume": 324313.81837, "trades": 3655, "taker_buy_base": 115061.25, "taker_buy_quote": 159570.84706 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.399, "high": 1.416, "low": 1.383, "close": 1.387, "volume": 332615.47, "close_time": 1772333999999, "quote_volume": 464764.96872, "trades": 4147, "taker_buy_base": 138694.2, "taker_buy_quote": 193919.20577 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.387, "high": 1.388, "low": 1.368, "close": 1.373, "volume": 243669.0, "close_time": 1772337599999, "quote_volume": 335525.47062, "trades": 5846, "taker_buy_base": 125882.47, "taker_buy_quote": 173364.98253 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.373, "high": 1.379, "low": 1.361, "close": 1.376, "volume": 159801.99, "close_time": 1772341199999, "quote_volume": 219086.43114, "trades": 4444, "taker_buy_base": 83198.15, "taker_buy_quote": 114062.55212 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.375, "high": 1.377, "low": 1.367, "close": 1.374, "volume": 170262.63, "close_time": 1772344799999, "quote_volume": 233635.60452, "trades": 5515, "taker_buy_base": 83463.47, "taker_buy_quote": 114565.36007 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.374, "high": 1.374, "low": 1.357, "close": 1.358, "volume": 334222.02, "close_time": 1772348399999, "quote_volume": 455765.80598, "trades": 8497, "taker_buy_base": 137764.21, "taker_buy_quote": 187985.79322 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.357, "high": 1.363, "low": 1.351, "close": 1.363, "volume": 297521.16, "close_time": 1772351999999, "quote_volume": 403933.67907, "trades": 7003, "taker_buy_base": 144439.64, "taker_buy_quote": 196186.41527 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.362, "high": 1.404, "low": 1.357, "close": 1.365, "volume": 822530.21, "close_time": 1772355599999, "quote_volume": 1135141.63268, "trades": 12634, "taker_buy_base": 402538.07, "taker_buy_quote": 555468.88928 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.365, "high": 1.37, "low": 1.349, "close": 1.351, "volume": 333175.27, "close_time": 1772359199999, "quote_volume": 452624.27011, "trades": 7670, "taker_buy_base": 160567.92, "taker_buy_quote": 218166.54981 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.35, "high": 1.354, "low": 1.332, "close": 1.345, "volume": 368711.44, "close_time": 1772362799999, "quote_volume": 494545.05786, "trades": 6411, "taker_buy_base": 185115.89, "taker_buy_quote": 248329.38869 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.344, "high": 1.353, "low": 1.337, "close": 1.352, "volume": 262509.66, "close_time": 1772366399999, "quote_volume": 353061.0627, "trades": 7283, "taker_buy_base": 136628.32, "taker_buy_quote": 183773.12849 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.351, "high": 1.357, "low": 1.329, "close": 1.332, "volume": 292636.0, "close_time": 1772369999999, "quote_volume": 393414.03018, "trades": 5817, "taker_buy_base": 134930.54, "taker_buy_quote": 181340.89737 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.331, "high": 1.361, "low": 1.327, "close": 1.353, "volume": 432197.66, "close_time": 1772373599999, "quote_volume": 578329.98216, "trades": 7913, "taker_buy_base": 236488.55, "taker_buy_quote": 316388.93679 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.353, "high": 1.36, "low": 1.337, "close": 1.34, "volume": 303749.24, "close_time": 1772377199999, "quote_volume": 408976.56192, "trades": 6032, "taker_buy_base": 158877.16, "taker_buy_quote": 213953.6266 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.34, "high": 1.352, "low": 1.335, "close": 1.343, "volume": 281859.19, "close_time": 1772380799999, "quote_volume": 378602.08589, "trades": 7192, "taker_buy_base": 129211.35, "taker_buy_quote": 173594.73519 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.343, "high": 1.358, "low": 1.327, "close": 1.335, "volume": 361715.85, "close_time": 1772384399999, "quote_volume": 486506.82722, "trades": 7354, "taker_buy_base": 188075.56, "taker_buy_quote": 253082.70374 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.335, "high": 1.339, "low": 1.289, "close": 1.323, "volume": 503097.85, "close_time": 1772387999999, "quote_volume": 663946.49784, "trades": 10758, "taker_buy_base": 254461.44, "taker_buy_quote": 335774.02567 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.323, "high": 1.341, "low": 1.322, "close": 1.337, "volume": 250759.53, "close_time": 1772391599999, "quote_volume": 334321.50205, "trades": 5418, "taker_buy_base": 136157.29, "taker_buy_quote": 181563.86526 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.337, "high": 1.343, "low": 1.319, "close": 1.321, "volume": 172244.64, "close_time": 1772395199999, "quote_volume": 229435.33559, "trades": 3389, "taker_buy_base": 81475.07, "taker_buy_quote": 108602.22076 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.321, "high": 1.323, "low": 1.305, "close": 1.312, "volume": 192653.42, "close_time": 1772398799999, "quote_volume": 253037.00204, "trades": 3773, "taker_buy_base": 105104.76, "taker_buy_quote": 138043.60432 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.312, "high": 1.322, "low": 1.307, "close": 1.318, "volume": 130466.95, "close_time": 1772402399999, "quote_volume": 171475.26492, "trades": 1843, "taker_buy_base": 66029.05, "taker_buy_quote": 86807.41331 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.317, "high": 1.335, "low": 1.306, "close": 1.319, "volume": 184553.22, "close_time": 1772405999999, "quote_volume": 243253.93765, "trades": 2263, "taker_buy_base": 110665.58, "taker_buy_quote": 145841.47154 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.319, "high": 1.336, "low": 1.317, "close": 1.334, "volume": 183003.78, "close_time": 1772409599999, "quote_volume": 243114.2139, "trades": 3659, "taker_buy_base": 95938.64, "taker_buy_quote": 127440.54157 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.333, "high": 1.344, "low": 1.324, "close": 1.343, "volume": 227807.68, "close_time": 1772413199999, "quote_volume": 303974.56859, "trades": 4381, "taker_buy_base": 103866.27, "taker_buy_quote": 138644.17389 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.341, "high": 1.345, "low": 1.325, "close": 1.326, "volume": 167896.19, "close_time": 1772416799999, "quote_volume": 224511.47231, "trades": 3521, "taker_buy_base": 71304.11, "taker_buy_quote": 95390.28968 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.326, "high": 1.329, "low": 1.309, "close": 1.314, "volume": 144618.82, "close_time": 1772420399999, "quote_volume": 190198.82036, "trades": 3458, "taker_buy_base": 79154.87, "taker_buy_quote": 104112.87426 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.313, "high": 1.314, "low": 1.296, "close": 1.307, "volume": 233490.44, "close_time": 1772423999999, "quote_volume": 305317.405, "trades": 5084, "taker_buy_base": 109483.68, "taker_buy_quote": 143282.92013 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.308, "high": 1.309, "low": 1.3, "close": 1.306, "volume": 251229.33, "close_time": 1772427599999, "quote_volume": 327500.92088, "trades": 6532, "taker_buy_base": 124702.79, "taker_buy_quote": 162638.8058 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.307, "high": 1.313, "low": 1.3, "close": 1.307, "volume": 348123.59, "close_time": 1772431199999, "quote_volume": 454741.46561, "trades": 8888, "taker_buy_base": 188689.81, "taker_buy_quote": 246613.90008 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.308, "high": 1.31, "low": 1.295, "close": 1.304, "volume": 323948.87, "close_time": 1772434799999, "quote_volume": 422104.62272, "trades": 10207, "taker_buy_base": 160890.45, "taker_buy_quote": 209701.25718 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.305, "high": 1.307, "low": 1.259, "close": 1.272, "volume": 566832.71, "close_time": 1772438399999, "quote_volume": 724809.21904, "trades": 12781, "taker_buy_base": 260346.93, "taker_buy_quote": 332885.39882 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.272, "high": 1.278, "low": 1.259, "close": 1.277, "volume": 462338.65, "close_time": 1772441999999, "quote_volume": 586207.19793, "trades": 11248, "taker_buy_base": 225175.26, "taker_buy_quote": 285597.33719 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.277, "high": 1.293, "low": 1.275, "close": 1.288, "volume": 498470.41, "close_time": 1772445599999, "quote_volume": 640985.83894, "trades": 11801, "taker_buy_base": 238400.86, "taker_buy_quote": 306646.15212 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.287, "high": 1.296, "low": 1.273, "close": 1.278, "volume": 378433.07, "close_time": 1772449199999, "quote_volume": 486514.03767, "trades": 10636, "taker_buy_base": 187217.59, "taker_buy_quote": 240778.06906 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.278, "high": 1.286, "low": 1.272, "close": 1.285, "volume": 438092.06, "close_time": 1772452799999, "quote_volume": 559997.75927, "trades": 10354, "taker_buy_base": 220705.49, "taker_buy_quote": 282157.49121 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.284, "high": 1.491, "low": 1.283, "close": 1.436, "volume": 3116104.38, "close_time": 1772456399999, "quote_volume": 4428215.6604, "trades": 33090, "taker_buy_base": 1634260.34, "taker_buy_quote": 2320887.27793 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.438, "high": 1.478, "low": 1.419, "close": 1.439, "volume": 1379923.86, "close_time": 1772459999999, "quote_volume": 1994598.67103, "trades": 21282, "taker_buy_base": 686864.66, "taker_buy_quote": 993503.12178 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.438, "high": 1.497, "low": 1.369, "close": 1.384, "volume": 2320255.05, "close_time": 1772463599999, "quote_volume": 3346153.09858, "trades": 29623, "taker_buy_base": 1063202.56, "taker_buy_quote": 1535742.54942 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.384, "high": 1.445, "low": 1.377, "close": 1.409, "volume": 2399453.08, "close_time": 1772467199999, "quote_volume": 3383515.22739, "trades": 29518, "taker_buy_base": 1137565.63, "taker_buy_quote": 1603397.80423 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.409, "high": 1.483, "low": 1.398, "close": 1.409, "volume": 1981222.13, "close_time": 1772470799999, "quote_volume": 2830027.12413, "trades": 25157, "taker_buy_base": 880844.65, "taker_buy_quote": 1257367.46543 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.41, "high": 1.419, "low": 1.384, "close": 1.405, "volume": 590218.6, "close_time": 1772474399999, "quote_volume": 827817.59659, "trades": 14380, "taker_buy_base": 313026.94, "taker_buy_quote": 439240.37734 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.405, "high": 1.42, "low": 1.398, "close": 1.414, "volume": 452110.14, "close_time": 1772477999999, "quote_volume": 637045.28517, "trades": 8923, "taker_buy_base": 241385.78, "taker_buy_quote": 340357.65633 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.415, "high": 1.428, "low": 1.396, "close": 1.404, "volume": 471394.69, "close_time": 1772481599999, "quote_volume": 665377.15567, "trades": 6462, "taker_buy_base": 215308.48, "taker_buy_quote": 304124.49122 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.404, "high": 1.408, "low": 1.379, "close": 1.393, "volume": 389970.66, "close_time": 1772485199999, "quote_volume": 543893.20619, "trades": 4275, "taker_buy_base": 203387.98, "taker_buy_quote": 283606.67012 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.393, "high": 1.416, "low": 1.388, "close": 1.411, "volume": 301045.6, "close_time": 1772488799999, "quote_volume": 421103.51947, "trades": 4128, "taker_buy_base": 163189.38, "taker_buy_quote": 228332.99584 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.412, "high": 1.444, "low": 1.41, "close": 1.428, "volume": 350520.89, "close_time": 1772492399999, "quote_volume": 499205.21834, "trades": 5185, "taker_buy_base": 176321.65, "taker_buy_quote": 251398.87128 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.427, "high": 1.443, "low": 1.408, "close": 1.418, "volume": 421892.1, "close_time": 1772495999999, "quote_volume": 600624.18728, "trades": 8051, "taker_buy_base": 205197.93, "taker_buy_quote": 292117.89676 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.418, "high": 1.452, "low": 1.38, "close": 1.408, "volume": 842402.43, "close_time": 1772499599999, "quote_volume": 1190756.34431, "trades": 11943, "taker_buy_base": 374829.89, "taker_buy_quote": 531257.30684 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.407, "high": 1.434, "low": 1.402, "close": 1.407, "volume": 348358.99, "close_time": 1772503199999, "quote_volume": 493946.23945, "trades": 6135, "taker_buy_base": 182473.48, "taker_buy_quote": 258760.25817 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.407, "high": 1.408, "low": 1.389, "close": 1.394, "volume": 333906.04, "close_time": 1772506799999, "quote_volume": 467289.53471, "trades": 6406, "taker_buy_base": 168760.65, "taker_buy_quote": 236218.85292 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.394, "high": 1.4, "low": 1.377, "close": 1.385, "volume": 366772.79, "close_time": 1772510399999, "quote_volume": 509384.12184, "trades": 8062, "taker_buy_base": 174570.53, "taker_buy_quote": 242561.60268 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.384, "high": 1.385, "low": 1.346, "close": 1.35, "volume": 628907.77, "close_time": 1772513999999, "quote_volume": 855384.36844, "trades": 10715, "taker_buy_base": 293973.39, "taker_buy_quote": 399867.51586 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.349, "high": 1.354, "low": 1.333, "close": 1.346, "volume": 554845.58, "close_time": 1772517599999, "quote_volume": 746513.34713, "trades": 11806, "taker_buy_base": 269296.76, "taker_buy_quote": 362428.56425 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.344, "high": 1.357, "low": 1.333, "close": 1.344, "volume": 653991.3, "close_time": 1772521199999, "quote_volume": 878097.72152, "trades": 14899, "taker_buy_base": 333922.57, "taker_buy_quote": 448605.72621 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.344, "high": 1.364, "low": 1.342, "close": 1.354, "volume": 839959.43, "close_time": 1772524799999, "quote_volume": 1137988.27728, "trades": 11894, "taker_buy_base": 436643.52, "taker_buy_quote": 591561.53893 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.354, "high": 1.369, "low": 1.342, "close": 1.35, "volume": 899047.92, "close_time": 1772528399999, "quote_volume": 1218784.19468, "trades": 14206, "taker_buy_base": 456256.8, "taker_buy_quote": 618731.82655 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.35, "high": 1.36, "low": 1.334, "close": 1.337, "volume": 708102.66, "close_time": 1772531999999, "quote_volume": 954129.67364, "trades": 18462, "taker_buy_base": 339646.47, "taker_buy_quote": 457797.13838 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.336, "high": 1.364, "low": 1.332, "close": 1.351, "volume": 844302.44, "close_time": 1772535599999, "quote_volume": 1137992.55455, "trades": 17955, "taker_buy_base": 419511.0, "taker_buy_quote": 565543.5758 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.35, "high": 1.381, "low": 1.345, "close": 1.373, "volume": 933460.14, "close_time": 1772539199999, "quote_volume": 1269613.99109, "trades": 17408, "taker_buy_base": 466870.61, "taker_buy_quote": 635295.57173 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.372, "high": 1.392, "low": 1.358, "close": 1.362, "volume": 982678.12, "close_time": 1772542799999, "quote_volume": 1348338.87829, "trades": 17158, "taker_buy_base": 465921.4, "taker_buy_quote": 639571.59211 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.361, "high": 1.363, "low": 1.34, "close": 1.348, "volume": 887659.89, "close_time": 1772546399999, "quote_volume": 1195288.49792, "trades": 18589, "taker_buy_base": 435535.83, "taker_buy_quote": 586594.62682 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.347, "high": 1.35, "low": 1.317, "close": 1.327, "volume": 1076679.34, "close_time": 1772549999999, "quote_volume": 1441108.64745, "trades": 18676, "taker_buy_base": 531484.26, "taker_buy_quote": 711655.35709 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.328, "high": 1.365, "low": 1.319, "close": 1.342, "volume": 1616302.32, "close_time": 1772553599999, "quote_volume": 2163116.674, "trades": 24348, "taker_buy_base": 783940.57, "taker_buy_quote": 1049764.23665 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.342, "high": 1.365, "low": 1.337, "close": 1.353, "volume": 1134463.7, "close_time": 1772557199999, "quote_volume": 1534877.95321, "trades": 24357, "taker_buy_base": 567277.29, "taker_buy_quote": 767604.28876 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.354, "high": 1.356, "low": 1.312, "close": 1.339, "volume": 1206279.8, "close_time": 1772560799999, "quote_volume": 1620790.57611, "trades": 24241, "taker_buy_base": 576696.96, "taker_buy_quote": 775112.18779 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.338, "high": 1.35, "low": 1.329, "close": 1.344, "volume": 1055485.31, "close_time": 1772564399999, "quote_volume": 1417225.22731, "trades": 19235, "taker_buy_base": 511635.41, "taker_buy_quote": 687216.72301 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.344, "high": 1.354, "low": 1.341, "close": 1.35, "volume": 697974.59, "close_time": 1772567999999, "quote_volume": 940632.74928, "trades": 13146, "taker_buy_base": 346060.23, "taker_buy_quote": 466533.94465 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.349, "high": 1.352, "low": 1.339, "close": 1.347, "volume": 729734.5, "close_time": 1772571599999, "quote_volume": 981543.98137, "trades": 11272, "taker_buy_base": 379292.03, "taker_buy_quote": 510315.51728 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.348, "high": 1.353, "low": 1.341, "close": 1.352, "volume": 444100.73, "close_time": 1772575199999, "quote_volume": 597163.43568, "trades": 8864, "taker_buy_base": 217131.76, "taker_buy_quote": 292095.70562 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.352, "high": 1.357, "low": 1.343, "close": 1.343, "volume": 609995.65, "close_time": 1772578799999, "quote_volume": 822936.53198, "trades": 10454, "taker_buy_base": 281473.08, "taker_buy_quote": 379822.90177 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.344, "high": 1.352, "low": 1.338, "close": 1.346, "volume": 786759.82, "close_time": 1772582399999, "quote_volume": 1057840.75164, "trades": 15533, "taker_buy_base": 380147.21, "taker_buy_quote": 511340.22671 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.346, "high": 1.346, "low": 1.302, "close": 1.308, "volume": 1047560.89, "close_time": 1772585999999, "quote_volume": 1378409.26185, "trades": 16014, "taker_buy_base": 423029.19, "taker_buy_quote": 556628.96344 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.308, "high": 1.321, "low": 1.307, "close": 1.314, "volume": 715532.72, "close_time": 1772589599999, "quote_volume": 940599.37497, "trades": 12431, "taker_buy_base": 335755.85, "taker_buy_quote": 441495.89033 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.314, "high": 1.322, "low": 1.309, "close": 1.315, "volume": 922409.27, "close_time": 1772593199999, "quote_volume": 1214173.46483, "trades": 14554, "taker_buy_base": 452738.29, "taker_buy_quote": 596081.92343 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.315, "high": 1.316, "low": 1.282, "close": 1.292, "volume": 1699034.75, "close_time": 1772596799999, "quote_volume": 2210987.72722, "trades": 23757, "taker_buy_base": 892389.84, "taker_buy_quote": 1162276.98169 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.291, "high": 1.296, "low": 1.283, "close": 1.293, "volume": 1579391.18, "close_time": 1772600399999, "quote_volume": 2038593.57249, "trades": 24875, "taker_buy_base": 679726.72, "taker_buy_quote": 877664.62229 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.294, "high": 1.303, "low": 1.279, "close": 1.3, "volume": 2754127.27, "close_time": 1772603999999, "quote_volume": 3551350.76305, "trades": 40492, "taker_buy_base": 1230547.03, "taker_buy_quote": 1587670.56218 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.3, "high": 1.301, "low": 1.282, "close": 1.285, "volume": 3672012.82, "close_time": 1772607599999, "quote_volume": 4741896.00405, "trades": 64405, "taker_buy_base": 1709478.15, "taker_buy_quote": 2208199.22143 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.285, "high": 1.296, "low": 1.281, "close": 1.29, "volume": 3456320.49, "close_time": 1772611199999, "quote_volume": 4451747.59369, "trades": 73579, "taker_buy_base": 1507807.87, "taker_buy_quote": 1942622.93175 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.291, "high": 1.312, "low": 1.288, "close": 1.309, "volume": 8053580.02, "close_time": 1772614799999, "quote_volume": 10448500.1669, "trades": 126052, "taker_buy_base": 2810686.42, "taker_buy_quote": 3648871.02234 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.309, "high": 1.328, "low": 1.301, "close": 1.316, "volume": 27728605.43, "close_time": 1772618399999, "quote_volume": 36522084.50524, "trades": 211607, "taker_buy_base": 4855603.8, "taker_buy_quote": 6405790.10361 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.315, "high": 1.317, "low": 1.298, "close": 1.304, "volume": 374468.37, "close_time": 1772621999999, "quote_volume": 489636.21989, "trades": 1703, "taker_buy_base": 189180.45, "taker_buy_quote": 247351.10364 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.304, "high": 1.352, "low": 1.297, "close": 1.326, "volume": 1165569.34, "close_time": 1772625599999, "quote_volume": 1546697.96955, "trades": 4360, "taker_buy_base": 632268.41, "taker_buy_quote": 839403.28473 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.325, "high": 1.35, "low": 1.309, "close": 1.321, "volume": 574807.37, "close_time": 1772629199999, "quote_volume": 763097.14375, "trades": 2960, "taker_buy_base": 314038.19, "taker_buy_quote": 417493.83521 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.321, "high": 1.325, "low": 1.303, "close": 1.313, "volume": 302124.69, "close_time": 1772632799999, "quote_volume": 396875.12292, "trades": 1395, "taker_buy_base": 109293.38, "taker_buy_quote": 143666.84504 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.314, "high": 1.328, "low": 1.311, "close": 1.318, "volume": 232387.46, "close_time": 1772636399999, "quote_volume": 306583.31073, "trades": 1361, "taker_buy_base": 98709.25, "taker_buy_quote": 130134.32403 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.319, "high": 1.327, "low": 1.313, "close": 1.324, "volume": 269575.89, "close_time": 1772639999999, "quote_volume": 356268.88965, "trades": 1705, "taker_buy_base": 152949.31, "taker_buy_quote": 202240.13133 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.325, "high": 1.328, "low": 1.311, "close": 1.322, "volume": 300518.64, "close_time": 1772643599999, "quote_volume": 395736.87386, "trades": 1860, "taker_buy_base": 128513.44, "taker_buy_quote": 169243.27445 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.322, "high": 1.323, "low": 1.303, "close": 1.311, "volume": 109016.04, "close_time": 1772647199999, "quote_volume": 143041.9858, "trades": 821, "taker_buy_base": 44178.3, "taker_buy_quote": 57968.95029 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.312, "high": 1.333, "low": 1.309, "close": 1.329, "volume": 105917.98, "close_time": 1772650799999, "quote_volume": 139788.20869, "trades": 893, "taker_buy_base": 59659.13, "taker_buy_quote": 78696.00222 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.329, "high": 1.332, "low": 1.323, "close": 1.332, "volume": 187374.72, "close_time": 1772654399999, "quote_volume": 248714.42638, "trades": 1295, "taker_buy_base": 109156.62, "taker_buy_quote": 144908.61854 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.332, "high": 1.332, "low": 1.321, "close": 1.325, "volume": 119875.79, "close_time": 1772657999999, "quote_volume": 158934.62341, "trades": 734, "taker_buy_base": 44655.26, "taker_buy_quote": 59194.85259 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.325, "high": 1.327, "low": 1.303, "close": 1.318, "volume": 382270.14, "close_time": 1772661599999, "quote_volume": 502179.68553, "trades": 1915, "taker_buy_base": 155320.35, "taker_buy_quote": 204172.25566 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.318, "high": 1.318, "low": 1.306, "close": 1.309, "volume": 131493.54, "close_time": 1772665199999, "quote_volume": 172668.82114, "trades": 1005, "taker_buy_base": 49147.52, "taker_buy_quote": 64541.53303 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.308, "high": 1.32, "low": 1.299, "close": 1.312, "volume": 206652.49, "close_time": 1772668799999, "quote_volume": 270269.64816, "trades": 1266, "taker_buy_base": 119155.48, "taker_buy_quote": 155697.99804 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.311, "high": 1.312, "low": 1.281, "close": 1.288, "volume": 249633.58, "close_time": 1772672399999, "quote_volume": 322052.77351, "trades": 2086, "taker_buy_base": 111065.22, "taker_buy_quote": 143263.596 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.287, "high": 1.29, "low": 1.26, "close": 1.264, "volume": 261013.25, "close_time": 1772675999999, "quote_volume": 332059.88225, "trades": 1888, "taker_buy_base": 107276.45, "taker_buy_quote": 136508.2686 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.264, "high": 1.279, "low": 1.264, "close": 1.278, "volume": 126073.54, "close_time": 1772679599999, "quote_volume": 160323.36478, "trades": 1011, "taker_buy_base": 62201.86, "taker_buy_quote": 79113.99181 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.278, "high": 1.285, "low": 1.27, "close": 1.271, "volume": 59999.0, "close_time": 1772683199999, "quote_volume": 76581.09301, "trades": 767, "taker_buy_base": 29535.45, "taker_buy_quote": 37707.68244 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.27, "high": 1.285, "low": 1.266, "close": 1.279, "volume": 93505.49, "close_time": 1772686799999, "quote_volume": 119315.70765, "trades": 1007, "taker_buy_base": 48754.95, "taker_buy_quote": 62205.34246 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.278, "high": 1.34, "low": 1.278, "close": 1.332, "volume": 710028.02, "close_time": 1772690399999, "quote_volume": 934870.94688, "trades": 5874, "taker_buy_base": 408317.27, "taker_buy_quote": 537800.72136 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.333, "high": 1.35, "low": 1.318, "close": 1.326, "volume": 316199.04, "close_time": 1772693999999, "quote_volume": 421135.84372, "trades": 3810, "taker_buy_base": 158557.56, "taker_buy_quote": 211182.45107 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.327, "high": 1.341, "low": 1.311, "close": 1.321, "volume": 232206.37, "close_time": 1772697599999, "quote_volume": 307882.88843, "trades": 2867, "taker_buy_base": 122702.9, "taker_buy_quote": 162585.60169 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.32, "high": 1.365, "low": 1.313, "close": 1.363, "volume": 447371.39, "close_time": 1772701199999, "quote_volume": 597553.32627, "trades": 3475, "taker_buy_base": 238833.37, "taker_buy_quote": 318990.49578 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.364, "high": 1.418, "low": 1.363, "close": 1.409, "volume": 743195.12, "close_time": 1772704799999, "quote_volume": 1036957.52668, "trades": 6654, "taker_buy_base": 357204.96, "taker_buy_quote": 498355.27646 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.41, "high": 1.412, "low": 1.332, "close": 1.345, "volume": 540930.48, "close_time": 1772708399999, "quote_volume": 741807.7873, "trades": 4278, "taker_buy_base": 212989.96, "taker_buy_quote": 292296.44274 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.346, "high": 1.372, "low": 1.336, "close": 1.357, "volume": 334511.4, "close_time": 1772711999999, "quote_volume": 452453.54386, "trades": 3172, "taker_buy_base": 165726.89, "taker_buy_quote": 224325.43933 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.356, "high": 1.38, "low": 1.346, "close": 1.359, "volume": 219365.33, "close_time": 1772715599999, "quote_volume": 298648.47961, "trades": 2237, "taker_buy_base": 100781.46, "taker_buy_quote": 137269.4258 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.358, "high": 1.384, "low": 1.35, "close": 1.373, "volume": 314352.65, "close_time": 1772719199999, "quote_volume": 430921.67048, "trades": 2437, "taker_buy_base": 126011.69, "taker_buy_quote": 172680.07145 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.373, "high": 1.375, "low": 1.342, "close": 1.356, "volume": 180209.66, "close_time": 1772722799999, "quote_volume": 244568.9534, "trades": 1903, "taker_buy_base": 89075.74, "taker_buy_quote": 120822.48301 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.356, "high": 1.358, "low": 1.336, "close": 1.351, "volume": 206778.59, "close_time": 1772726399999, "quote_volume": 278475.8571, "trades": 1716, "taker_buy_base": 95088.13, "taker_buy_quote": 128024.12417 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.351, "high": 1.354, "low": 1.328, "close": 1.335, "volume": 144994.78, "close_time": 1772729999999, "quote_volume": 194399.27218, "trades": 1395, "taker_buy_base": 69016.56, "taker_buy_quote": 92518.37764 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.334, "high": 1.344, "low": 1.327, "close": 1.343, "volume": 89490.01, "close_time": 1772733599999, "quote_volume": 119358.52317, "trades": 1231, "taker_buy_base": 43146.45, "taker_buy_quote": 57587.56498 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.344, "high": 1.369, "low": 1.342, "close": 1.365, "volume": 167437.36, "close_time": 1772737199999, "quote_volume": 227626.32449, "trades": 1613, "taker_buy_base": 70015.9, "taker_buy_quote": 95086.33292 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.366, "high": 1.375, "low": 1.358, "close": 1.366, "volume": 125634.96, "close_time": 1772740799999, "quote_volume": 171914.25626, "trades": 1339, "taker_buy_base": 52475.37, "taker_buy_quote": 71841.03447 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.367, "high": 1.374, "low": 1.361, "close": 1.372, "volume": 71161.91, "close_time": 1772744399999, "quote_volume": 97381.77337, "trades": 888, "taker_buy_base": 33764.07, "taker_buy_quote": 46240.98741 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.373, "high": 1.377, "low": 1.362, "close": 1.365, "volume": 86678.91, "close_time": 1772747999999, "quote_volume": 118797.31567, "trades": 1183, "taker_buy_base": 41782.72, "taker_buy_quote": 57287.16269 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.364, "high": 1.37, "low": 1.353, "close": 1.361, "volume": 82716.07, "close_time": 1772751599999, "quote_volume": 112643.96259, "trades": 975, "taker_buy_base": 41604.71, "taker_buy_quote": 56667.92971 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.361, "high": 1.362, "low": 1.343, "close": 1.358, "volume": 127325.84, "close_time": 1772755199999, "quote_volume": 172154.39571, "trades": 1154, "taker_buy_base": 68246.52, "taker_buy_quote": 92281.73446 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.357, "high": 1.363, "low": 1.328, "close": 1.337, "volume": 366333.56, "close_time": 1772758799999, "quote_volume": 492320.60551, "trades": 3775, "taker_buy_base": 170321.37, "taker_buy_quote": 229052.87088 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.336, "high": 1.337, "low": 1.316, "close": 1.323, "volume": 146718.11, "close_time": 1772762399999, "quote_volume": 194522.19049, "trades": 1477, "taker_buy_base": 56220.17, "taker_buy_quote": 74567.0349 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.322, "high": 1.334, "low": 1.318, "close": 1.325, "volume": 63947.36, "close_time": 1772765999999, "quote_volume": 84757.03271, "trades": 864, "taker_buy_base": 34458.74, "taker_buy_quote": 45677.67889 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.325, "high": 1.332, "low": 1.315, "close": 1.318, "volume": 87764.17, "close_time": 1772769599999, "quote_volume": 116142.6956, "trades": 902, "taker_buy_base": 43948.44, "taker_buy_quote": 58144.45049 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.318, "high": 1.336, "low": 1.314, "close": 1.326, "volume": 171967.6, "close_time": 1772773199999, "quote_volume": 227504.63094, "trades": 1156, "taker_buy_base": 86063.26, "taker_buy_quote": 113865.60527 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.326, "high": 1.328, "low": 1.306, "close": 1.311, "volume": 152797.22, "close_time": 1772776799999, "quote_volume": 201235.07829, "trades": 1429, "taker_buy_base": 67685.07, "taker_buy_quote": 89102.67511 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.311, "high": 1.318, "low": 1.308, "close": 1.314, "volume": 89062.45, "close_time": 1772780399999, "quote_volume": 116989.48749, "trades": 653, "taker_buy_base": 37358.27, "taker_buy_quote": 49070.959 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.313, "high": 1.321, "low": 1.31, "close": 1.318, "volume": 69004.15, "close_time": 1772783999999, "quote_volume": 90856.08726, "trades": 674, "taker_buy_base": 35463.25, "taker_buy_quote": 46697.08448 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.318, "high": 1.322, "low": 1.31, "close": 1.314, "volume": 77361.98, "close_time": 1772787599999, "quote_volume": 101886.57339, "trades": 661, "taker_buy_base": 49131.28, "taker_buy_quote": 64726.43959 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.314, "high": 1.314, "low": 1.287, "close": 1.304, "volume": 175020.23, "close_time": 1772791199999, "quote_volume": 227520.70836, "trades": 1340, "taker_buy_base": 46505.82, "taker_buy_quote": 60395.20577 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.304, "high": 1.313, "low": 1.291, "close": 1.291, "volume": 53904.97, "close_time": 1772794799999, "quote_volume": 70247.20434, "trades": 703, "taker_buy_base": 23876.42, "taker_buy_quote": 31142.55796 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.29, "high": 1.293, "low": 1.286, "close": 1.289, "volume": 89304.62, "close_time": 1772798399999, "quote_volume": 115178.09876, "trades": 728, "taker_buy_base": 51868.62, "taker_buy_quote": 66903.73878 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.289, "high": 1.302, "low": 1.281, "close": 1.299, "volume": 127608.45, "close_time": 1772801999999, "quote_volume": 164904.04341, "trades": 1114, "taker_buy_base": 70171.53, "taker_buy_quote": 90679.10228 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.3, "high": 1.304, "low": 1.285, "close": 1.286, "volume": 116586.5, "close_time": 1772805599999, "quote_volume": 150753.40515, "trades": 1291, "taker_buy_base": 55865.99, "taker_buy_quote": 72225.95203 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.285, "high": 1.314, "low": 1.283, "close": 1.292, "volume": 157157.4, "close_time": 1772809199999, "quote_volume": 203936.53662, "trades": 1686, "taker_buy_base": 85853.79, "taker_buy_quote": 111494.03512 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.291, "high": 1.298, "low": 1.281, "close": 1.287, "volume": 96157.2, "close_time": 1772812799999, "quote_volume": 124203.37997, "trades": 850, "taker_buy_base": 61621.36, "taker_buy_quote": 79636.86262 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.287, "high": 1.311, "low": 1.287, "close": 1.296, "volume": 77690.17, "close_time": 1772816399999, "quote_volume": 100708.00356, "trades": 977, "taker_buy_base": 43827.55, "taker_buy_quote": 56831.55732 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.296, "high": 1.305, "low": 1.286, "close": 1.289, "volume": 73984.79, "close_time": 1772819999999, "quote_volume": 95839.19871, "trades": 832, "taker_buy_base": 33925.78, "taker_buy_quote": 44005.49823 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.289, "high": 1.304, "low": 1.289, "close": 1.301, "volume": 34279.63, "close_time": 1772823599999, "quote_volume": 44544.41529, "trades": 497, "taker_buy_base": 19048.33, "taker_buy_quote": 24753.24851 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.301, "high": 1.307, "low": 1.296, "close": 1.297, "volume": 68799.07, "close_time": 1772827199999, "quote_volume": 89652.39835, "trades": 704, "taker_buy_base": 40714.91, "taker_buy_quote": 53058.14737 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.297, "high": 1.299, "low": 1.291, "close": 1.295, "volume": 43134.7, "close_time": 1772830799999, "quote_volume": 55819.85789, "trades": 397, "taker_buy_base": 20236.45, "taker_buy_quote": 26192.16708 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.295, "high": 1.298, "low": 1.291, "close": 1.296, "volume": 25010.24, "close_time": 1772834399999, "quote_volume": 32382.04279, "trades": 318, "taker_buy_base": 9622.52, "taker_buy_quote": 12456.43888 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.297, "high": 1.299, "low": 1.287, "close": 1.291, "volume": 28840.45, "close_time": 1772837999999, "quote_volume": 37225.5801, "trades": 359, "taker_buy_base": 14681.25, "taker_buy_quote": 18959.89298 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.292, "high": 1.293, "low": 1.285, "close": 1.285, "volume": 19125.73, "close_time": 1772841599999, "quote_volume": 24665.99768, "trades": 242, "taker_buy_base": 7927.96, "taker_buy_quote": 10227.15525 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.287, "high": 1.288, "low": 1.265, "close": 1.278, "volume": 128300.81, "close_time": 1772845199999, "quote_volume": 163402.22619, "trades": 1081, "taker_buy_base": 59651.04, "taker_buy_quote": 75945.79545 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.279, "high": 1.287, "low": 1.269, "close": 1.271, "volume": 37494.78, "close_time": 1772848799999, "quote_volume": 47898.96966, "trades": 558, "taker_buy_base": 15427.79, "taker_buy_quote": 19724.53348 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.269, "high": 1.273, "low": 1.254, "close": 1.268, "volume": 99570.16, "close_time": 1772852399999, "quote_volume": 125914.32177, "trades": 736, "taker_buy_base": 32091.37, "taker_buy_quote": 40582.93324 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.267, "high": 1.272, "low": 1.261, "close": 1.265, "volume": 50840.15, "close_time": 1772855999999, "quote_volume": 64408.96059, "trades": 516, "taker_buy_base": 23368.29, "taker_buy_quote": 29597.62568 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.264, "high": 1.275, "low": 1.259, "close": 1.271, "volume": 79136.85, "close_time": 1772859599999, "quote_volume": 100419.11308, "trades": 605, "taker_buy_base": 40562.96, "taker_buy_quote": 51438.11046 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.272, "high": 1.274, "low": 1.266, "close": 1.269, "volume": 38205.78, "close_time": 1772863199999, "quote_volume": 48557.594, "trades": 410, "taker_buy_base": 22644.96, "taker_buy_quote": 28782.65325 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.269, "high": 1.272, "low": 1.26, "close": 1.266, "volume": 94893.38, "close_time": 1772866799999, "quote_volume": 120262.15097, "trades": 825, "taker_buy_base": 50439.91, "taker_buy_quote": 63934.23841 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.266, "high": 1.266, "low": 1.258, "close": 1.265, "volume": 69941.22, "close_time": 1772870399999, "quote_volume": 88328.94103, "trades": 610, "taker_buy_base": 32947.82, "taker_buy_quote": 41621.08351 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.264, "high": 1.264, "low": 1.243, "close": 1.248, "volume": 128995.4, "close_time": 1772873999999, "quote_volume": 161430.74904, "trades": 1036, "taker_buy_base": 59311.58, "taker_buy_quote": 74233.38155 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.248, "high": 1.258, "low": 1.245, "close": 1.247, "volume": 111147.09, "close_time": 1772877599999, "quote_volume": 138968.23021, "trades": 830, "taker_buy_base": 68406.48, "taker_buy_quote": 85582.08625 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.248, "high": 1.252, "low": 1.237, "close": 1.24, "volume": 159695.91, "close_time": 1772881199999, "quote_volume": 198680.36191, "trades": 813, "taker_buy_base": 73209.31, "taker_buy_quote": 91119.22628 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.238, "high": 1.246, "low": 1.234, "close": 1.238, "volume": 174952.76, "close_time": 1772884799999, "quote_volume": 217279.41185, "trades": 819, "taker_buy_base": 102191.82, "taker_buy_quote": 127008.07964 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.238, "high": 1.238, "low": 1.217, "close": 1.219, "volume": 203898.74, "close_time": 1772888399999, "quote_volume": 250011.05348, "trades": 1345, "taker_buy_base": 107913.86, "taker_buy_quote": 132344.69656 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.219, "high": 1.225, "low": 1.21, "close": 1.223, "volume": 165438.55, "close_time": 1772891999999, "quote_volume": 201614.43921, "trades": 1018, "taker_buy_base": 74314.96, "taker_buy_quote": 90612.81252 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.223, "high": 1.229, "low": 1.214, "close": 1.226, "volume": 135713.2, "close_time": 1772895599999, "quote_volume": 165982.86684, "trades": 898, "taker_buy_base": 66359.28, "taker_buy_quote": 81142.24081 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.226, "high": 1.233, "low": 1.22, "close": 1.228, "volume": 76793.82, "close_time": 1772899199999, "quote_volume": 94195.23945, "trades": 514, "taker_buy_base": 27656.54, "taker_buy_quote": 33914.19767 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.228, "high": 1.232, "low": 1.219, "close": 1.223, "volume": 57394.67, "close_time": 1772902799999, "quote_volume": 70294.10972, "trades": 416, "taker_buy_base": 27579.79, "taker_buy_quote": 33772.4052 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.223, "high": 1.233, "low": 1.223, "close": 1.232, "volume": 58091.37, "close_time": 1772906399999, "quote_volume": 71330.16847, "trades": 325, "taker_buy_base": 31377.56, "taker_buy_quote": 38539.04225 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.232, "high": 1.238, "low": 1.228, "close": 1.237, "volume": 71391.42, "close_time": 1772909999999, "quote_volume": 88084.81018, "trades": 450, "taker_buy_base": 38011.06, "taker_buy_quote": 46933.23178 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.237, "high": 1.246, "low": 1.232, "close": 1.234, "volume": 123840.88, "close_time": 1772913599999, "quote_volume": 153580.33127, "trades": 626, "taker_buy_base": 74656.53, "taker_buy_quote": 92595.34837 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.234, "high": 1.24, "low": 1.229, "close": 1.231, "volume": 30896.33, "close_time": 1772917199999, "quote_volume": 38173.5137, "trades": 233, "taker_buy_base": 12197.69, "taker_buy_quote": 15070.26488 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.231, "high": 1.237, "low": 1.228, "close": 1.237, "volume": 22958.91, "close_time": 1772920799999, "quote_volume": 28302.40274, "trades": 232, "taker_buy_base": 14920.61, "taker_buy_quote": 18396.30484 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.236, "high": 1.24, "low": 1.22, "close": 1.223, "volume": 61112.23, "close_time": 1772924399999, "quote_volume": 75041.142, "trades": 446, "taker_buy_base": 36682.64, "taker_buy_quote": 45077.55386 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.224, "high": 1.235, "low": 1.224, "close": 1.227, "volume": 138584.19, "close_time": 1772927999999, "quote_volume": 170071.69165, "trades": 486, "taker_buy_base": 79605.24, "taker_buy_quote": 97643.42577 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.227, "high": 1.227, "low": 1.205, "close": 1.206, "volume": 76391.12, "close_time": 1772931599999, "quote_volume": 92808.45258, "trades": 635, "taker_buy_base": 29513.27, "taker_buy_quote": 35875.62194 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.207, "high": 1.207, "low": 1.176, "close": 1.187, "volume": 237277.87, "close_time": 1772935199999, "quote_volume": 282158.48091, "trades": 1553, "taker_buy_base": 108923.88, "taker_buy_quote": 129465.96133 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.187, "high": 1.194, "low": 1.173, "close": 1.179, "volume": 204424.66, "close_time": 1772938799999, "quote_volume": 241586.24869, "trades": 1352, "taker_buy_base": 116775.5, "taker_buy_quote": 138099.58785 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.18, "high": 1.185, "low": 1.176, "close": 1.185, "volume": 55174.91, "close_time": 1772942399999, "quote_volume": 65118.10369, "trades": 528, "taker_buy_base": 27817.27, "taker_buy_quote": 32830.40624 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.185, "high": 1.193, "low": 1.176, "close": 1.178, "volume": 98320.52, "close_time": 1772945999999, "quote_volume": 116649.74605, "trades": 738, "taker_buy_base": 49051.43, "taker_buy_quote": 58269.34681 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.178, "high": 1.202, "low": 1.177, "close": 1.202, "volume": 105191.0, "close_time": 1772949599999, "quote_volume": 125300.49102, "trades": 749, "taker_buy_base": 57061.48, "taker_buy_quote": 67963.47749 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.202, "high": 1.21, "low": 1.198, "close": 1.209, "volume": 128785.29, "close_time": 1772953199999, "quote_volume": 155027.66347, "trades": 968, "taker_buy_base": 69308.37, "taker_buy_quote": 83442.67874 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.211, "high": 1.223, "low": 1.196, "close": 1.208, "volume": 201285.71, "close_time": 1772956799999, "quote_volume": 243150.88393, "trades": 1356, "taker_buy_base": 78993.63, "taker_buy_quote": 95425.30026 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.208, "high": 1.222, "low": 1.206, "close": 1.213, "volume": 76568.17, "close_time": 1772960399999, "quote_volume": 93068.82325, "trades": 614, "taker_buy_base": 32006.28, "taker_buy_quote": 38921.9184 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.213, "high": 1.224, "low": 1.212, "close": 1.218, "volume": 84713.0, "close_time": 1772963999999, "quote_volume": 103284.42268, "trades": 854, "taker_buy_base": 28564.4, "taker_buy_quote": 34816.63777 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.217, "high": 1.22, "low": 1.211, "close": 1.212, "volume": 39036.8, "close_time": 1772967599999, "quote_volume": 47446.05629, "trades": 433, "taker_buy_base": 23239.58, "taker_buy_quote": 28253.64322 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.213, "high": 1.213, "low": 1.204, "close": 1.212, "volume": 37763.02, "close_time": 1772971199999, "quote_volume": 45620.85585, "trades": 433, "taker_buy_base": 12459.7, "taker_buy_quote": 15054.32859 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.212, "high": 1.212, "low": 1.198, "close": 1.201, "volume": 82719.28, "close_time": 1772974799999, "quote_volume": 99483.90449, "trades": 734, "taker_buy_base": 44834.86, "taker_buy_quote": 53970.10512 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.201, "high": 1.202, "low": 1.186, "close": 1.195, "volume": 73835.28, "close_time": 1772978399999, "quote_volume": 88183.82992, "trades": 687, "taker_buy_base": 37741.91, "taker_buy_quote": 45076.1087 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.195, "high": 1.196, "low": 1.184, "close": 1.19, "volume": 55303.79, "close_time": 1772981999999, "quote_volume": 65739.04076, "trades": 664, "taker_buy_base": 29226.26, "taker_buy_quote": 34744.47174 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.19, "high": 1.195, "low": 1.179, "close": 1.182, "volume": 67282.47, "close_time": 1772985599999, "quote_volume": 79754.81298, "trades": 760, "taker_buy_base": 33218.03, "taker_buy_quote": 39407.11092 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.183, "high": 1.187, "low": 1.178, "close": 1.181, "volume": 53214.25, "close_time": 1772989199999, "quote_volume": 62891.05753, "trades": 513, "taker_buy_base": 19640.6, "taker_buy_quote": 23224.05846 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.181, "high": 1.189, "low": 1.181, "close": 1.184, "volume": 41471.12, "close_time": 1772992799999, "quote_volume": 49106.68848, "trades": 385, "taker_buy_base": 17782.56, "taker_buy_quote": 21053.39606 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.185, "high": 1.185, "low": 1.177, "close": 1.184, "volume": 36712.22, "close_time": 1772996399999, "quote_volume": 43345.01815, "trades": 422, "taker_buy_base": 17168.9, "taker_buy_quote": 20275.66244 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.184, "high": 1.197, "low": 1.184, "close": 1.192, "volume": 45639.09, "close_time": 1772999999999, "quote_volume": 54403.82342, "trades": 380, "taker_buy_base": 22588.56, "taker_buy_quote": 26919.37423 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.192, "high": 1.192, "low": 1.185, "close": 1.185, "volume": 80821.5, "close_time": 1773003599999, "quote_volume": 96086.0114, "trades": 603, "taker_buy_base": 46982.95, "taker_buy_quote": 55867.24873 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.184, "high": 1.194, "low": 1.18, "close": 1.193, "volume": 48908.89, "close_time": 1773007199999, "quote_volume": 58005.51088, "trades": 432, "taker_buy_base": 27431.66, "taker_buy_quote": 32530.27938 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.192, "high": 1.192, "low": 1.168, "close": 1.175, "volume": 162093.51, "close_time": 1773010799999, "quote_volume": 190444.194, "trades": 1413, "taker_buy_base": 87133.47, "taker_buy_quote": 102339.90327 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.175, "high": 1.177, "low": 1.156, "close": 1.158, "volume": 175420.91, "close_time": 1773014399999, "quote_volume": 204687.94623, "trades": 1517, "taker_buy_base": 88403.11, "taker_buy_quote": 103163.56541 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.159, "high": 1.181, "low": 1.142, "close": 1.157, "volume": 357864.47, "close_time": 1773017999999, "quote_volume": 414560.10313, "trades": 2125, "taker_buy_base": 169363.27, "taker_buy_quote": 196091.02778 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.156, "high": 1.171, "low": 1.148, "close": 1.156, "volume": 105740.16, "close_time": 1773021599999, "quote_volume": 122544.26634, "trades": 1043, "taker_buy_base": 45823.88, "taker_buy_quote": 53112.65029 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.156, "high": 1.17, "low": 1.152, "close": 1.166, "volume": 122359.13, "close_time": 1773025199999, "quote_volume": 141966.57413, "trades": 849, "taker_buy_base": 63029.51, "taker_buy_quote": 73137.14822 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.166, "high": 1.177, "low": 1.165, "close": 1.173, "volume": 139493.14, "close_time": 1773028799999, "quote_volume": 163226.28475, "trades": 811, "taker_buy_base": 62433.02, "taker_buy_quote": 73030.39592 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.174, "high": 1.187, "low": 1.171, "close": 1.176, "volume": 86105.22, "close_time": 1773032399999, "quote_volume": 101471.13588, "trades": 637, "taker_buy_base": 47817.96, "taker_buy_quote": 56355.55352 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.175, "high": 1.188, "low": 1.171, "close": 1.182, "volume": 88008.12, "close_time": 1773035999999, "quote_volume": 103870.67408, "trades": 610, "taker_buy_base": 39648.95, "taker_buy_quote": 46809.1579 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.182, "high": 1.184, "low": 1.174, "close": 1.174, "volume": 47017.79, "close_time": 1773039599999, "quote_volume": 55519.12231, "trades": 384, "taker_buy_base": 18159.04, "taker_buy_quote": 21441.07084 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.174, "high": 1.181, "low": 1.168, "close": 1.18, "volume": 69506.11, "close_time": 1773043199999, "quote_volume": 81611.74286, "trades": 479, "taker_buy_base": 32215.54, "taker_buy_quote": 37861.28856 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.181, "high": 1.189, "low": 1.177, "close": 1.18, "volume": 132461.96, "close_time": 1773046799999, "quote_volume": 156567.99945, "trades": 825, "taker_buy_base": 71350.98, "taker_buy_quote": 84319.45216 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.181, "high": 1.185, "low": 1.174, "close": 1.182, "volume": 52320.37, "close_time": 1773050399999, "quote_volume": 61675.45175, "trades": 460, "taker_buy_base": 28420.74, "taker_buy_quote": 33507.28382 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.182, "high": 1.182, "low": 1.174, "close": 1.178, "volume": 33073.33, "close_time": 1773053999999, "quote_volume": 38961.74519, "trades": 329, "taker_buy_base": 13464.9, "taker_buy_quote": 15860.53476 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.178, "high": 1.179, "low": 1.169, "close": 1.174, "volume": 63686.27, "close_time": 1773057599999, "quote_volume": 74649.53668, "trades": 361, "taker_buy_base": 32864.68, "taker_buy_quote": 38528.19065 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.174, "high": 1.182, "low": 1.174, "close": 1.175, "volume": 93618.67, "close_time": 1773061199999, "quote_volume": 110233.33165, "trades": 744, "taker_buy_base": 41301.45, "taker_buy_quote": 48690.69184 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.175, "high": 1.181, "low": 1.171, "close": 1.174, "volume": 74047.37, "close_time": 1773064799999, "quote_volume": 87054.16766, "trades": 618, "taker_buy_base": 31412.91, "taker_buy_quote": 36944.51054 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.175, "high": 1.182, "low": 1.173, "close": 1.18, "volume": 59017.44, "close_time": 1773068399999, "quote_volume": 69518.76453, "trades": 510, "taker_buy_base": 38416.85, "taker_buy_quote": 45263.36272 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.181, "high": 1.181, "low": 1.171, "close": 1.174, "volume": 53835.29, "close_time": 1773071999999, "quote_volume": 63306.91076, "trades": 381, "taker_buy_base": 23400.53, "taker_buy_quote": 27520.1863 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.175, "high": 1.189, "low": 1.173, "close": 1.179, "volume": 69491.88, "close_time": 1773075599999, "quote_volume": 81935.41437, "trades": 479, "taker_buy_base": 44963.65, "taker_buy_quote": 52978.99807 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.179, "high": 1.184, "low": 1.176, "close": 1.178, "volume": 25963.52, "close_time": 1773079199999, "quote_volume": 30640.08726, "trades": 286, "taker_buy_base": 10327.06, "taker_buy_quote": 12190.40105 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.178, "high": 1.183, "low": 1.174, "close": 1.181, "volume": 37934.72, "close_time": 1773082799999, "quote_volume": 44746.46054, "trades": 258, "taker_buy_base": 23639.49, "taker_buy_quote": 27885.994 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.182, "high": 1.189, "low": 1.173, "close": 1.176, "volume": 72010.09, "close_time": 1773086399999, "quote_volume": 84911.05604, "trades": 576, "taker_buy_base": 32673.76, "taker_buy_quote": 38508.09679 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.175, "high": 1.178, "low": 1.167, "close": 1.17, "volume": 46726.87, "close_time": 1773089999999, "quote_volume": 54794.81228, "trades": 325, "taker_buy_base": 27297.65, "taker_buy_quote": 32012.26042 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.17, "high": 1.178, "low": 1.17, "close": 1.178, "volume": 27739.61, "close_time": 1773093599999, "quote_volume": 32551.31118, "trades": 217, "taker_buy_base": 17456.29, "taker_buy_quote": 20486.77332 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.179, "high": 1.18, "low": 1.171, "close": 1.176, "volume": 61767.49, "close_time": 1773097199999, "quote_volume": 72555.16876, "trades": 475, "taker_buy_base": 42778.1, "taker_buy_quote": 50257.33085 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.176, "high": 1.186, "low": 1.176, "close": 1.181, "volume": 132808.32, "close_time": 1773100799999, "quote_volume": 157060.66015, "trades": 551, "taker_buy_base": 67147.71, "taker_buy_quote": 79403.92329 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.18, "high": 1.2, "low": 1.16, "close": 1.186, "volume": 269098.06, "close_time": 1773104399999, "quote_volume": 317458.82569, "trades": 1496, "taker_buy_base": 105830.93, "taker_buy_quote": 125084.51467 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.185, "high": 1.186, "low": 1.177, "close": 1.18, "volume": 100885.39, "close_time": 1773107999999, "quote_volume": 119126.64215, "trades": 726, "taker_buy_base": 54127.57, "taker_buy_quote": 63929.38932 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.18, "high": 1.193, "low": 1.176, "close": 1.188, "volume": 165472.19, "close_time": 1773111599999, "quote_volume": 196117.93957, "trades": 997, "taker_buy_base": 79604.61, "taker_buy_quote": 94383.26271 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.187, "high": 1.192, "low": 1.183, "close": 1.187, "volume": 75059.81, "close_time": 1773115199999, "quote_volume": 89023.47296, "trades": 453, "taker_buy_base": 43346.3, "taker_buy_quote": 51412.64642 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.186, "high": 1.186, "low": 1.178, "close": 1.18, "volume": 158700.43, "close_time": 1773118799999, "quote_volume": 187484.48748, "trades": 719, "taker_buy_base": 102802.52, "taker_buy_quote": 121484.74449 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.18, "high": 1.186, "low": 1.178, "close": 1.183, "volume": 73208.08, "close_time": 1773122399999, "quote_volume": 86512.12479, "trades": 363, "taker_buy_base": 45227.55, "taker_buy_quote": 53448.39764 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.182, "high": 1.188, "low": 1.179, "close": 1.184, "volume": 81301.74, "close_time": 1773125999999, "quote_volume": 96261.4716, "trades": 459, "taker_buy_base": 50449.56, "taker_buy_quote": 59742.9431 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.183, "high": 1.193, "low": 1.18, "close": 1.19, "volume": 84798.87, "close_time": 1773129599999, "quote_volume": 100599.35894, "trades": 444, "taker_buy_base": 43549.29, "taker_buy_quote": 51683.18403 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.19, "high": 1.201, "low": 1.19, "close": 1.201, "volume": 105549.9, "close_time": 1773133199999, "quote_volume": 126085.06548, "trades": 778, "taker_buy_base": 66222.2, "taker_buy_quote": 79130.22682 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.201, "high": 1.217, "low": 1.197, "close": 1.199, "volume": 177035.14, "close_time": 1773136799999, "quote_volume": 213452.45018, "trades": 1253, "taker_buy_base": 95893.16, "taker_buy_quote": 115656.10228 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.199, "high": 1.203, "low": 1.193, "close": 1.199, "volume": 127320.25, "close_time": 1773140399999, "quote_volume": 152426.32749, "trades": 620, "taker_buy_base": 53803.41, "taker_buy_quote": 64429.60708 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.198, "high": 1.204, "low": 1.193, "close": 1.199, "volume": 57181.69, "close_time": 1773143999999, "quote_volume": 68469.16105, "trades": 437, "taker_buy_base": 30848.74, "taker_buy_quote": 36948.32423 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.2, "high": 1.214, "low": 1.2, "close": 1.205, "volume": 138268.26, "close_time": 1773147599999, "quote_volume": 166889.33664, "trades": 710, "taker_buy_base": 60694.81, "taker_buy_quote": 73222.88293 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.206, "high": 1.215, "low": 1.19, "close": 1.202, "volume": 174790.18, "close_time": 1773151199999, "quote_volume": 210146.19689, "trades": 1105, "taker_buy_base": 85597.46, "taker_buy_quote": 102838.18395 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.201, "high": 1.209, "low": 1.196, "close": 1.208, "volume": 102513.02, "close_time": 1773154799999, "quote_volume": 123371.01094, "trades": 693, "taker_buy_base": 63082.34, "taker_buy_quote": 75985.7577 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.207, "high": 1.249, "low": 1.195, "close": 1.219, "volume": 675224.41, "close_time": 1773158399999, "quote_volume": 825948.39943, "trades": 4258, "taker_buy_base": 345878.39, "taker_buy_quote": 423272.03766 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.22, "high": 1.23, "low": 1.211, "close": 1.22, "volume": 131659.88, "close_time": 1773161999999, "quote_volume": 160874.26402, "trades": 1096, "taker_buy_base": 74090.79, "taker_buy_quote": 90553.21614 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.221, "high": 1.221, "low": 1.208, "close": 1.212, "volume": 66916.82, "close_time": 1773165599999, "quote_volume": 81217.58349, "trades": 521, "taker_buy_base": 29887.39, "taker_buy_quote": 36264.30591 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.212, "high": 1.213, "low": 1.199, "close": 1.201, "volume": 64431.73, "close_time": 1773169199999, "quote_volume": 77625.28837, "trades": 508, "taker_buy_base": 23753.74, "taker_buy_quote": 28615.98205 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.201, "high": 1.207, "low": 1.192, "close": 1.199, "volume": 72670.96, "close_time": 1773172799999, "quote_volume": 87279.3582, "trades": 613, "taker_buy_base": 32380.45, "taker_buy_quote": 38915.93921 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.198, "high": 1.198, "low": 1.192, "close": 1.192, "volume": 34313.27, "close_time": 1773176399999, "quote_volume": 40977.27666, "trades": 326, "taker_buy_base": 11236.93, "taker_buy_quote": 13420.92256 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.192, "high": 1.196, "low": 1.181, "close": 1.189, "volume": 95912.37, "close_time": 1773179999999, "quote_volume": 113953.42097, "trades": 457, "taker_buy_base": 50461.39, "taker_buy_quote": 59910.86712 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.19, "high": 1.195, "low": 1.183, "close": 1.183, "volume": 57332.31, "close_time": 1773183599999, "quote_volume": 68218.86942, "trades": 357, "taker_buy_base": 24512.76, "taker_buy_quote": 29189.97928 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.183, "high": 1.188, "low": 1.183, "close": 1.185, "volume": 39670.56, "close_time": 1773187199999, "quote_volume": 47010.01697, "trades": 276, "taker_buy_base": 16875.4, "taker_buy_quote": 19995.55803 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.184, "high": 1.189, "low": 1.17, "close": 1.176, "volume": 120721.07, "close_time": 1773190799999, "quote_volume": 142624.66651, "trades": 745, "taker_buy_base": 65225.91, "taker_buy_quote": 77060.96176 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.176, "high": 1.177, "low": 1.167, "close": 1.174, "volume": 48046.69, "close_time": 1773194399999, "quote_volume": 56289.27861, "trades": 324, "taker_buy_base": 24760.65, "taker_buy_quote": 29018.74016 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.174, "high": 1.179, "low": 1.163, "close": 1.166, "volume": 38947.23, "close_time": 1773197999999, "quote_volume": 45651.14634, "trades": 323, "taker_buy_base": 16840.64, "taker_buy_quote": 19733.1018 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.166, "high": 1.172, "low": 1.126, "close": 1.135, "volume": 285481.91, "close_time": 1773201599999, "quote_volume": 328206.91967, "trades": 1418, "taker_buy_base": 95069.08, "taker_buy_quote": 109722.61654 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.135, "high": 1.148, "low": 1.125, "close": 1.147, "volume": 109977.62, "close_time": 1773205199999, "quote_volume": 125000.1481, "trades": 758, "taker_buy_base": 63687.23, "taker_buy_quote": 72367.8199 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.148, "high": 1.148, "low": 1.126, "close": 1.139, "volume": 99965.17, "close_time": 1773208799999, "quote_volume": 113493.87517, "trades": 516, "taker_buy_base": 38677.53, "taker_buy_quote": 43938.9227 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.137, "high": 1.137, "low": 1.127, "close": 1.129, "volume": 43407.79, "close_time": 1773212399999, "quote_volume": 49160.72636, "trades": 307, "taker_buy_base": 21760.88, "taker_buy_quote": 24639.13477 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.129, "high": 1.131, "low": 1.118, "close": 1.118, "volume": 91252.5, "close_time": 1773215999999, "quote_volume": 102739.8011, "trades": 443, "taker_buy_base": 51208.38, "taker_buy_quote": 57699.9952 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.119, "high": 1.12, "low": 1.098, "close": 1.108, "volume": 182209.7, "close_time": 1773219599999, "quote_volume": 201547.96533, "trades": 1162, "taker_buy_base": 70549.21, "taker_buy_quote": 78097.80496 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.108, "high": 1.113, "low": 1.101, "close": 1.112, "volume": 99652.12, "close_time": 1773223199999, "quote_volume": 110357.60625, "trades": 670, "taker_buy_base": 55029.6, "taker_buy_quote": 60940.82851 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.112, "high": 1.112, "low": 1.101, "close": 1.107, "volume": 106980.84, "close_time": 1773226799999, "quote_volume": 118421.86219, "trades": 517, "taker_buy_base": 63214.59, "taker_buy_quote": 69975.69667 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.107, "high": 1.107, "low": 1.098, "close": 1.098, "volume": 61053.96, "close_time": 1773230399999, "quote_volume": 67308.84081, "trades": 463, "taker_buy_base": 24119.79, "taker_buy_quote": 26589.02577 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.099, "high": 1.108, "low": 1.097, "close": 1.107, "volume": 109554.37, "close_time": 1773233999999, "quote_volume": 120839.08559, "trades": 532, "taker_buy_base": 63561.31, "taker_buy_quote": 70111.5725 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.107, "high": 1.126, "low": 1.107, "close": 1.112, "volume": 116981.34, "close_time": 1773237599999, "quote_volume": 130520.89187, "trades": 622, "taker_buy_base": 60572.07, "taker_buy_quote": 67611.89199 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.113, "high": 1.12, "low": 1.109, "close": 1.111, "volume": 119491.92, "close_time": 1773241199999, "quote_volume": 133106.31159, "trades": 545, "taker_buy_base": 62981.66, "taker_buy_quote": 70200.53199 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.111, "high": 1.112, "low": 1.103, "close": 1.105, "volume": 81690.86, "close_time": 1773244799999, "quote_volume": 90406.30743, "trades": 575, "taker_buy_base": 43330.25, "taker_buy_quote": 47973.74874 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.105, "high": 1.118, "low": 1.102, "close": 1.118, "volume": 159756.34, "close_time": 1773248399999, "quote_volume": 177529.26687, "trades": 1028, "taker_buy_base": 96820.67, "taker_buy_quote": 107622.55495 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.118, "high": 1.131, "low": 1.117, "close": 1.131, "volume": 107489.75, "close_time": 1773251999999, "quote_volume": 121164.91845, "trades": 779, "taker_buy_base": 48025.75, "taker_buy_quote": 54083.05747 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.13, "high": 1.134, "low": 1.122, "close": 1.125, "volume": 74847.25, "close_time": 1773255599999, "quote_volume": 84298.89163, "trades": 508, "taker_buy_base": 28286.8, "taker_buy_quote": 31859.46038 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.126, "high": 1.126, "low": 1.109, "close": 1.11, "volume": 187214.32, "close_time": 1773259199999, "quote_volume": 208930.50198, "trades": 757, "taker_buy_base": 43172.57, "taker_buy_quote": 48179.3887 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.11, "high": 1.113, "low": 1.106, "close": 1.113, "volume": 59546.43, "close_time": 1773262799999, "quote_volume": 66050.76156, "trades": 436, "taker_buy_base": 33044.57, "taker_buy_quote": 36668.55607 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.112, "high": 1.12, "low": 1.111, "close": 1.12, "volume": 33690.11, "close_time": 1773266399999, "quote_volume": 37612.59086, "trades": 233, "taker_buy_base": 21586.69, "taker_buy_quote": 24106.35677 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.12, "high": 1.127, "low": 1.112, "close": 1.113, "volume": 112384.57, "close_time": 1773269999999, "quote_volume": 125481.23435, "trades": 732, "taker_buy_base": 53483.32, "taker_buy_quote": 59706.64543 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.114, "high": 1.119, "low": 1.111, "close": 1.116, "volume": 59279.29, "close_time": 1773273599999, "quote_volume": 66132.85142, "trades": 309, "taker_buy_base": 41107.43, "taker_buy_quote": 45872.04754 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.116, "high": 1.117, "low": 1.102, "close": 1.108, "volume": 73056.92, "close_time": 1773277199999, "quote_volume": 80954.30259, "trades": 512, "taker_buy_base": 42743.9, "taker_buy_quote": 47363.98926 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.107, "high": 1.108, "low": 1.094, "close": 1.099, "volume": 63375.22, "close_time": 1773280799999, "quote_volume": 69734.11009, "trades": 536, "taker_buy_base": 33422.96, "taker_buy_quote": 36780.0469 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.099, "high": 1.124, "low": 1.099, "close": 1.118, "volume": 184286.71, "close_time": 1773284399999, "quote_volume": 205480.10915, "trades": 1043, "taker_buy_base": 108419.96, "taker_buy_quote": 120784.38926 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.117, "high": 1.125, "low": 1.111, "close": 1.119, "volume": 77559.78, "close_time": 1773287999999, "quote_volume": 86763.9335, "trades": 728, "taker_buy_base": 32543.24, "taker_buy_quote": 36435.75434 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.119, "high": 1.151, "low": 1.118, "close": 1.148, "volume": 261001.17, "close_time": 1773291599999, "quote_volume": 297527.97145, "trades": 1472, "taker_buy_base": 159516.96, "taker_buy_quote": 181822.19609 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.148, "high": 1.172, "low": 1.146, "close": 1.163, "volume": 478112.39, "close_time": 1773295199999, "quote_volume": 555262.33146, "trades": 3105, "taker_buy_base": 268644.23, "taker_buy_quote": 311939.78116 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.162, "high": 1.173, "low": 1.149, "close": 1.156, "volume": 214685.98, "close_time": 1773298799999, "quote_volume": 248991.41854, "trades": 1332, "taker_buy_base": 83484.29, "taker_buy_quote": 96884.98984 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.155, "high": 1.198, "low": 1.155, "close": 1.178, "volume": 347437.8, "close_time": 1773302399999, "quote_volume": 410236.06857, "trades": 1904, "taker_buy_base": 191845.28, "taker_buy_quote": 226415.95907 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.177, "high": 1.326, "low": 1.176, "close": 1.294, "volume": 2687096.62, "close_time": 1773305999999, "quote_volume": 3390560.90791, "trades": 23917, "taker_buy_base": 1398472.66, "taker_buy_quote": 1761275.42916 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.295, "high": 1.295, "low": 1.239, "close": 1.259, "volume": 925467.2, "close_time": 1773309599999, "quote_volume": 1170632.03122, "trades": 9955, "taker_buy_base": 469465.58, "taker_buy_quote": 593910.94138 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.259, "high": 1.271, "low": 1.205, "close": 1.221, "volume": 710139.15, "close_time": 1773313199999, "quote_volume": 883290.0814, "trades": 11961, "taker_buy_base": 311351.21, "taker_buy_quote": 387582.09792 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.22, "high": 1.255, "low": 1.214, "close": 1.23, "volume": 369473.32, "close_time": 1773316799999, "quote_volume": 456297.4664, "trades": 3250, "taker_buy_base": 187255.35, "taker_buy_quote": 231201.03215 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.229, "high": 1.243, "low": 1.22, "close": 1.235, "volume": 193271.18, "close_time": 1773320399999, "quote_volume": 238285.49391, "trades": 1597, "taker_buy_base": 100211.24, "taker_buy_quote": 123617.93782 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.235, "high": 1.242, "low": 1.216, "close": 1.221, "volume": 202684.2, "close_time": 1773323999999, "quote_volume": 249096.18661, "trades": 1538, "taker_buy_base": 83036.79, "taker_buy_quote": 102131.35038 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.221, "high": 1.243, "low": 1.205, "close": 1.228, "volume": 436187.21, "close_time": 1773327599999, "quote_volume": 534412.69961, "trades": 2945, "taker_buy_base": 231631.11, "taker_buy_quote": 284297.16957 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.228, "high": 1.247, "low": 1.226, "close": 1.243, "volume": 322207.18, "close_time": 1773331199999, "quote_volume": 398322.81356, "trades": 1875, "taker_buy_base": 171987.94, "taker_buy_quote": 213035.37845 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.242, "high": 1.293, "low": 1.237, "close": 1.277, "volume": 688199.97, "close_time": 1773334799999, "quote_volume": 871737.24665, "trades": 5067, "taker_buy_base": 387876.41, "taker_buy_quote": 491348.07308 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.278, "high": 1.334, "low": 1.274, "close": 1.302, "volume": 1093472.23, "close_time": 1773338399999, "quote_volume": 1421410.84882, "trades": 8886, "taker_buy_base": 527245.87, "taker_buy_quote": 686011.58882 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.302, "high": 1.307, "low": 1.282, "close": 1.294, "volume": 289920.1, "close_time": 1773341999999, "quote_volume": 375385.94026, "trades": 3745, "taker_buy_base": 139753.43, "taker_buy_quote": 181088.52947 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.293, "high": 1.332, "low": 1.289, "close": 1.309, "volume": 431963.54, "close_time": 1773345599999, "quote_volume": 567964.57424, "trades": 3308, "taker_buy_base": 244146.64, "taker_buy_quote": 321233.93454 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.309, "high": 1.315, "low": 1.282, "close": 1.289, "volume": 308361.09, "close_time": 1773349199999, "quote_volume": 399618.17109, "trades": 2402, "taker_buy_base": 142981.45, "taker_buy_quote": 185331.46066 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.29, "high": 1.316, "low": 1.289, "close": 1.311, "volume": 217511.41, "close_time": 1773352799999, "quote_volume": 283219.61809, "trades": 1559, "taker_buy_base": 112486.76, "taker_buy_quote": 146554.80066 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.312, "high": 1.336, "low": 1.306, "close": 1.317, "volume": 382385.61, "close_time": 1773356399999, "quote_volume": 504826.97331, "trades": 2850, "taker_buy_base": 227932.33, "taker_buy_quote": 301187.01244 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.316, "high": 1.319, "low": 1.294, "close": 1.319, "volume": 186383.11, "close_time": 1773359999999, "quote_volume": 243581.11094, "trades": 1575, "taker_buy_base": 86450.39, "taker_buy_quote": 113088.00269 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.317, "high": 1.334, "low": 1.265, "close": 1.272, "volume": 779421.82, "close_time": 1773363599999, "quote_volume": 1014564.57333, "trades": 5303, "taker_buy_base": 316288.25, "taker_buy_quote": 412606.70168 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.272, "high": 1.289, "low": 1.265, "close": 1.279, "volume": 304809.14, "close_time": 1773367199999, "quote_volume": 389617.52672, "trades": 2229, "taker_buy_base": 135563.94, "taker_buy_quote": 173321.16067 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.279, "high": 1.345, "low": 1.278, "close": 1.335, "volume": 558361.45, "close_time": 1773370799999, "quote_volume": 737383.26398, "trades": 3566, "taker_buy_base": 302547.3, "taker_buy_quote": 399578.29847 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.336, "high": 1.471, "low": 1.332, "close": 1.423, "volume": 1629431.98, "close_time": 1773374399999, "quote_volume": 2296639.62636, "trades": 11245, "taker_buy_base": 929977.27, "taker_buy_quote": 1310737.39508 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.423, "high": 1.508, "low": 1.41, "close": 1.425, "volume": 1934144.12, "close_time": 1773377999999, "quote_volume": 2803107.56112, "trades": 12555, "taker_buy_base": 982537.79, "taker_buy_quote": 1426277.83061 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.424, "high": 1.472, "low": 1.41, "close": 1.464, "volume": 547256.15, "close_time": 1773381599999, "quote_volume": 788253.99734, "trades": 4630, "taker_buy_base": 262178.32, "taker_buy_quote": 377982.51324 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.464, "high": 1.497, "low": 1.429, "close": 1.44, "volume": 670043.23, "close_time": 1773385199999, "quote_volume": 985426.94115, "trades": 5991, "taker_buy_base": 297125.05, "taker_buy_quote": 437593.98896 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.44, "high": 1.448, "low": 1.383, "close": 1.386, "volume": 685223.15, "close_time": 1773388799999, "quote_volume": 971132.32562, "trades": 5550, "taker_buy_base": 363966.26, "taker_buy_quote": 516770.59514 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.385, "high": 1.405, "low": 1.351, "close": 1.369, "volume": 554569.73, "close_time": 1773392399999, "quote_volume": 764618.4373, "trades": 3747, "taker_buy_base": 312293.4, "taker_buy_quote": 430994.15409 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.369, "high": 1.389, "low": 1.357, "close": 1.364, "volume": 255378.85, "close_time": 1773395999999, "quote_volume": 350097.17518, "trades": 2006, "taker_buy_base": 105440.01, "taker_buy_quote": 144665.81222 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.363, "high": 1.384, "low": 1.358, "close": 1.381, "volume": 193577.77, "close_time": 1773399599999, "quote_volume": 266010.11745, "trades": 1359, "taker_buy_base": 114311.17, "taker_buy_quote": 157240.16884 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.381, "high": 1.382, "low": 1.356, "close": 1.367, "volume": 226722.29, "close_time": 1773403199999, "quote_volume": 309537.09532, "trades": 1697, "taker_buy_base": 67521.29, "taker_buy_quote": 92201.37066 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.367, "high": 1.37, "low": 1.336, "close": 1.358, "volume": 254398.93, "close_time": 1773406799999, "quote_volume": 345081.46537, "trades": 2000, "taker_buy_base": 83018.21, "taker_buy_quote": 112624.04215 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.359, "high": 1.374, "low": 1.357, "close": 1.373, "volume": 164583.23, "close_time": 1773410399999, "quote_volume": 224959.81042, "trades": 1204, "taker_buy_base": 104929.75, "taker_buy_quote": 143540.941 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.374, "high": 1.393, "low": 1.359, "close": 1.393, "volume": 360958.88, "close_time": 1773413999999, "quote_volume": 497437.29406, "trades": 2400, "taker_buy_base": 217093.43, "taker_buy_quote": 299634.27621 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.392, "high": 1.454, "low": 1.387, "close": 1.43, "volume": 1001343.38, "close_time": 1773417599999, "quote_volume": 1427334.75968, "trades": 7608, "taker_buy_base": 474449.28, "taker_buy_quote": 676561.61773 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.431, "high": 1.476, "low": 1.419, "close": 1.459, "volume": 744390.19, "close_time": 1773421199999, "quote_volume": 1078301.31046, "trades": 5391, "taker_buy_base": 304819.38, "taker_buy_quote": 441429.4691 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.459, "high": 1.466, "low": 1.431, "close": 1.447, "volume": 486361.43, "close_time": 1773424799999, "quote_volume": 704848.83992, "trades": 4412, "taker_buy_base": 249503.63, "taker_buy_quote": 361712.2534 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.447, "high": 1.449, "low": 1.393, "close": 1.398, "volume": 397338.83, "close_time": 1773428399999, "quote_volume": 563868.88073, "trades": 4628, "taker_buy_base": 192044.33, "taker_buy_quote": 272979.17859 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.398, "high": 1.398, "low": 1.369, "close": 1.383, "volume": 252033.58, "close_time": 1773431999999, "quote_volume": 348514.25032, "trades": 2473, "taker_buy_base": 105128.35, "taker_buy_quote": 145482.22431 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.385, "high": 1.406, "low": 1.367, "close": 1.404, "volume": 220589.45, "close_time": 1773435599999, "quote_volume": 304984.51243, "trades": 2213, "taker_buy_base": 128097.28, "taker_buy_quote": 177148.12142 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.404, "high": 1.419, "low": 1.391, "close": 1.401, "volume": 214881.09, "close_time": 1773439199999, "quote_volume": 302527.79215, "trades": 1488, "taker_buy_base": 115559.41, "taker_buy_quote": 162713.14049 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.401, "high": 1.402, "low": 1.373, "close": 1.378, "volume": 153257.88, "close_time": 1773442799999, "quote_volume": 212262.68515, "trades": 1445, "taker_buy_base": 57666.92, "taker_buy_quote": 79952.49068 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.378, "high": 1.378, "low": 1.353, "close": 1.371, "volume": 218805.92, "close_time": 1773446399999, "quote_volume": 298481.1285, "trades": 1705, "taker_buy_base": 89851.2, "taker_buy_quote": 122604.05069 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.371, "high": 1.447, "low": 1.345, "close": 1.389, "volume": 1273756.26, "close_time": 1773449999999, "quote_volume": 1800504.39344, "trades": 12062, "taker_buy_base": 659878.01, "taker_buy_quote": 932419.06306 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.388, "high": 1.401, "low": 1.361, "close": 1.375, "volume": 346428.53, "close_time": 1773453599999, "quote_volume": 477878.00921, "trades": 2471, "taker_buy_base": 168869.01, "taker_buy_quote": 232815.95702 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.374, "high": 1.385, "low": 1.354, "close": 1.36, "volume": 148921.6, "close_time": 1773457199999, "quote_volume": 203837.8088, "trades": 1249, "taker_buy_base": 64031.13, "taker_buy_quote": 87645.53892 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.359, "high": 1.366, "low": 1.345, "close": 1.349, "volume": 197327.77, "close_time": 1773460799999, "quote_volume": 267608.25117, "trades": 1497, "taker_buy_base": 90343.72, "taker_buy_quote": 122556.02607 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.348, "high": 1.356, "low": 1.308, "close": 1.327, "volume": 352482.44, "close_time": 1773464399999, "quote_volume": 468482.4974, "trades": 2705, "taker_buy_base": 147813.81, "taker_buy_quote": 196371.31812 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.326, "high": 1.35, "low": 1.325, "close": 1.347, "volume": 115559.96, "close_time": 1773467999999, "quote_volume": 155054.48077, "trades": 916, "taker_buy_base": 59776.69, "taker_buy_quote": 80174.84326 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.346, "high": 1.346, "low": 1.324, "close": 1.334, "volume": 84176.98, "close_time": 1773471599999, "quote_volume": 112179.65217, "trades": 789, "taker_buy_base": 34755.36, "taker_buy_quote": 46333.44823 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.333, "high": 1.333, "low": 1.31, "close": 1.312, "volume": 167461.13, "close_time": 1773475199999, "quote_volume": 220869.44347, "trades": 1465, "taker_buy_base": 74092.73, "taker_buy_quote": 97772.48106 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.312, "high": 1.318, "low": 1.294, "close": 1.297, "volume": 328841.22, "close_time": 1773478799999, "quote_volume": 429120.76438, "trades": 2927, "taker_buy_base": 141088.2, "taker_buy_quote": 184290.48059 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.297, "high": 1.304, "low": 1.27, "close": 1.274, "volume": 257396.28, "close_time": 1773482399999, "quote_volume": 330480.87615, "trades": 1996, "taker_buy_base": 97213.56, "taker_buy_quote": 124866.33565 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.275, "high": 1.291, "low": 1.271, "close": 1.278, "volume": 193391.99, "close_time": 1773485999999, "quote_volume": 247863.87429, "trades": 1597, "taker_buy_base": 77445.63, "taker_buy_quote": 99368.09113 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.278, "high": 1.299, "low": 1.278, "close": 1.298, "volume": 99049.56, "close_time": 1773489599999, "quote_volume": 127492.31279, "trades": 973, "taker_buy_base": 42853.01, "taker_buy_quote": 55206.52008 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.298, "high": 1.306, "low": 1.282, "close": 1.283, "volume": 151486.69, "close_time": 1773493199999, "quote_volume": 195719.03692, "trades": 1165, "taker_buy_base": 76101.34, "taker_buy_quote": 98387.22545 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.282, "high": 1.296, "low": 1.282, "close": 1.295, "volume": 80684.68, "close_time": 1773496799999, "quote_volume": 103999.51335, "trades": 745, "taker_buy_base": 41614.64, "taker_buy_quote": 53655.91531 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.295, "high": 1.298, "low": 1.282, "close": 1.287, "volume": 58109.45, "close_time": 1773500399999, "quote_volume": 75040.72244, "trades": 471, "taker_buy_base": 30320.87, "taker_buy_quote": 39220.70282 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.287, "high": 1.291, "low": 1.277, "close": 1.282, "volume": 62360.24, "close_time": 1773503999999, "quote_volume": 79996.03747, "trades": 577, "taker_buy_base": 27301.2, "taker_buy_quote": 35037.88981 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.282, "high": 1.288, "low": 1.279, "close": 1.283, "volume": 55951.53, "close_time": 1773507599999, "quote_volume": 71760.38634, "trades": 515, "taker_buy_base": 30690.99, "taker_buy_quote": 39379.04212 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.284, "high": 1.298, "low": 1.284, "close": 1.292, "volume": 86324.04, "close_time": 1773511199999, "quote_volume": 111674.98866, "trades": 508, "taker_buy_base": 41001.55, "taker_buy_quote": 53053.24748 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.291, "high": 1.318, "low": 1.29, "close": 1.314, "volume": 106820.19, "close_time": 1773514799999, "quote_volume": 139391.10325, "trades": 705, "taker_buy_base": 63785.8, "taker_buy_quote": 83271.55169 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.313, "high": 1.313, "low": 1.298, "close": 1.299, "volume": 83675.64, "close_time": 1773518399999, "quote_volume": 109227.17258, "trades": 650, "taker_buy_base": 28564.38, "taker_buy_quote": 37315.90191 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.299, "high": 1.301, "low": 1.289, "close": 1.29, "volume": 38445.27, "close_time": 1773521999999, "quote_volume": 49811.30295, "trades": 441, "taker_buy_base": 21665.23, "taker_buy_quote": 28073.07396 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.291, "high": 1.295, "low": 1.286, "close": 1.293, "volume": 36391.6, "close_time": 1773525599999, "quote_volume": 46962.8588, "trades": 382, "taker_buy_base": 19777.14, "taker_buy_quote": 25526.30226 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.293, "high": 1.305, "low": 1.293, "close": 1.303, "volume": 45217.56, "close_time": 1773529199999, "quote_volume": 58759.81251, "trades": 393, "taker_buy_base": 24035.55, "taker_buy_quote": 31254.64818 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.303, "high": 1.308, "low": 1.293, "close": 1.3, "volume": 72619.73, "close_time": 1773532799999, "quote_volume": 94335.05187, "trades": 644, "taker_buy_base": 47557.59, "taker_buy_quote": 61824.50358 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.322, "low": 1.278, "close": 1.293, "volume": 462299.3, "close_time": 1773536399999, "quote_volume": 599457.91691, "trades": 3686, "taker_buy_base": 248695.92, "taker_buy_quote": 322718.93321 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.293, "high": 1.3, "low": 1.285, "close": 1.296, "volume": 137311.43, "close_time": 1773539999999, "quote_volume": 177542.77766, "trades": 800, "taker_buy_base": 49943.48, "taker_buy_quote": 64677.92154 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.294, "high": 1.305, "low": 1.287, "close": 1.288, "volume": 91366.26, "close_time": 1773543599999, "quote_volume": 118572.66152, "trades": 628, "taker_buy_base": 37616.92, "taker_buy_quote": 48812.17156 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.287, "high": 1.291, "low": 1.266, "close": 1.27, "volume": 98605.42, "close_time": 1773547199999, "quote_volume": 126022.70794, "trades": 883, "taker_buy_base": 35112.59, "taker_buy_quote": 44849.32701 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.269, "high": 1.274, "low": 1.251, "close": 1.262, "volume": 104529.58, "close_time": 1773550799999, "quote_volume": 131885.22538, "trades": 1206, "taker_buy_base": 56211.06, "taker_buy_quote": 70961.88298 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.261, "high": 1.264, "low": 1.252, "close": 1.254, "volume": 66327.99, "close_time": 1773554399999, "quote_volume": 83418.23414, "trades": 424, "taker_buy_base": 20763.53, "taker_buy_quote": 26126.7716 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.254, "high": 1.261, "low": 1.247, "close": 1.259, "volume": 40292.37, "close_time": 1773557999999, "quote_volume": 50492.56684, "trades": 460, "taker_buy_base": 21310.06, "taker_buy_quote": 26729.81366 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.258, "high": 1.267, "low": 1.257, "close": 1.261, "volume": 35352.81, "close_time": 1773561599999, "quote_volume": 44621.92505, "trades": 416, "taker_buy_base": 14341.34, "taker_buy_quote": 18106.16209 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.261, "high": 1.261, "low": 1.25, "close": 1.253, "volume": 85704.34, "close_time": 1773565199999, "quote_volume": 107511.01134, "trades": 707, "taker_buy_base": 32962.63, "taker_buy_quote": 41371.86862 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.253, "high": 1.264, "low": 1.252, "close": 1.261, "volume": 45613.58, "close_time": 1773568799999, "quote_volume": 57433.49755, "trades": 344, "taker_buy_base": 24165.42, "taker_buy_quote": 30445.87744 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.262, "high": 1.267, "low": 1.252, "close": 1.254, "volume": 34216.05, "close_time": 1773572399999, "quote_volume": 43137.95534, "trades": 456, "taker_buy_base": 16802.89, "taker_buy_quote": 21166.38077 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.255, "high": 1.256, "low": 1.239, "close": 1.241, "volume": 82173.19, "close_time": 1773575999999, "quote_volume": 102228.28777, "trades": 706, "taker_buy_base": 32149.88, "taker_buy_quote": 40004.02012 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.241, "high": 1.246, "low": 1.236, "close": 1.239, "volume": 45162.74, "close_time": 1773579599999, "quote_volume": 56046.50993, "trades": 503, "taker_buy_base": 26663.63, "taker_buy_quote": 33101.02814 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.239, "high": 1.24, "low": 1.224, "close": 1.227, "volume": 86041.17, "close_time": 1773583199999, "quote_volume": 105812.88144, "trades": 706, "taker_buy_base": 39946.37, "taker_buy_quote": 49135.30312 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.228, "high": 1.228, "low": 1.22, "close": 1.223, "volume": 44518.74, "close_time": 1773586799999, "quote_volume": 54521.8678, "trades": 427, "taker_buy_base": 24460.08, "taker_buy_quote": 29958.7618 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.224, "high": 1.224, "low": 1.218, "close": 1.222, "volume": 49687.56, "close_time": 1773590399999, "quote_volume": 60646.84553, "trades": 569, "taker_buy_base": 15367.01, "taker_buy_quote": 18758.71869 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.222, "high": 1.227, "low": 1.22, "close": 1.227, "volume": 33770.73, "close_time": 1773593999999, "quote_volume": 41366.0696, "trades": 288, "taker_buy_base": 26130.57, "taker_buy_quote": 32009.45688 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.228, "high": 1.234, "low": 1.226, "close": 1.229, "volume": 35571.01, "close_time": 1773597599999, "quote_volume": 43768.37118, "trades": 303, "taker_buy_base": 18279.02, "taker_buy_quote": 22501.75115 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.23, "high": 1.232, "low": 1.227, "close": 1.228, "volume": 19256.93, "close_time": 1773601199999, "quote_volume": 23669.3491, "trades": 243, "taker_buy_base": 9820.56, "taker_buy_quote": 12072.8285 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.229, "high": 1.234, "low": 1.228, "close": 1.231, "volume": 26341.2, "close_time": 1773604799999, "quote_volume": 32404.9603, "trades": 323, "taker_buy_base": 10860.9, "taker_buy_quote": 13364.07682 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.23, "high": 1.231, "low": 1.224, "close": 1.228, "volume": 29743.54, "close_time": 1773608399999, "quote_volume": 36512.43974, "trades": 368, "taker_buy_base": 12081.36, "taker_buy_quote": 14836.88455 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.227, "high": 1.237, "low": 1.226, "close": 1.236, "volume": 35648.36, "close_time": 1773611999999, "quote_volume": 43862.33581, "trades": 322, "taker_buy_base": 16978.88, "taker_buy_quote": 20890.1797 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.236, "high": 1.243, "low": 1.23, "close": 1.242, "volume": 71111.85, "close_time": 1773615599999, "quote_volume": 87924.35723, "trades": 432, "taker_buy_base": 44587.08, "taker_buy_quote": 55136.27888 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.24, "high": 1.244, "low": 1.229, "close": 1.236, "volume": 134206.87, "close_time": 1773619199999, "quote_volume": 165759.87365, "trades": 918, "taker_buy_base": 39953.54, "taker_buy_quote": 49452.38395 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.236, "high": 1.237, "low": 1.198, "close": 1.216, "volume": 254861.93, "close_time": 1773622799999, "quote_volume": 308615.90855, "trades": 1468, "taker_buy_base": 114877.82, "taker_buy_quote": 139026.85937 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.216, "high": 1.217, "low": 1.202, "close": 1.213, "volume": 52356.75, "close_time": 1773626399999, "quote_volume": 63273.7991, "trades": 449, "taker_buy_base": 31143.24, "taker_buy_quote": 37623.16542 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.213, "high": 1.213, "low": 1.203, "close": 1.208, "volume": 43360.88, "close_time": 1773629999999, "quote_volume": 52420.5475, "trades": 358, "taker_buy_base": 29997.98, "taker_buy_quote": 36277.34258 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.207, "high": 1.212, "low": 1.196, "close": 1.202, "volume": 69714.46, "close_time": 1773633599999, "quote_volume": 84011.12608, "trades": 676, "taker_buy_base": 31257.21, "taker_buy_quote": 37666.75915 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.201, "high": 1.225, "low": 1.199, "close": 1.217, "volume": 181910.78, "close_time": 1773637199999, "quote_volume": 220285.93843, "trades": 772, "taker_buy_base": 106832.29, "taker_buy_quote": 129373.42482 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.217, "high": 1.227, "low": 1.21, "close": 1.22, "volume": 157051.26, "close_time": 1773640799999, "quote_volume": 191224.62912, "trades": 879, "taker_buy_base": 77252.72, "taker_buy_quote": 94066.80966 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.22, "high": 1.223, "low": 1.209, "close": 1.21, "volume": 145431.43, "close_time": 1773644399999, "quote_volume": 176823.97224, "trades": 679, "taker_buy_base": 56766.41, "taker_buy_quote": 69045.20016 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.21, "high": 1.214, "low": 1.207, "close": 1.213, "volume": 52731.08, "close_time": 1773647999999, "quote_volume": 63845.59956, "trades": 364, "taker_buy_base": 21688.85, "taker_buy_quote": 26258.9022 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.213, "high": 1.217, "low": 1.207, "close": 1.211, "volume": 44003.28, "close_time": 1773651599999, "quote_volume": 53366.74654, "trades": 307, "taker_buy_base": 24337.68, "taker_buy_quote": 29510.50816 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.21, "high": 1.21, "low": 1.194, "close": 1.199, "volume": 42748.74, "close_time": 1773655199999, "quote_volume": 51397.46141, "trades": 431, "taker_buy_base": 17603.83, "taker_buy_quote": 21171.22899 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.2, "high": 1.203, "low": 1.192, "close": 1.202, "volume": 49396.87, "close_time": 1773658799999, "quote_volume": 59152.30854, "trades": 360, "taker_buy_base": 21645.61, "taker_buy_quote": 25937.40566 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.202, "high": 1.204, "low": 1.191, "close": 1.194, "volume": 43369.92, "close_time": 1773662399999, "quote_volume": 51870.78733, "trades": 309, "taker_buy_base": 16400.99, "taker_buy_quote": 19605.12654 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.194, "high": 1.202, "low": 1.193, "close": 1.198, "volume": 36044.27, "close_time": 1773665999999, "quote_volume": 43212.52928, "trades": 288, "taker_buy_base": 14844.29, "taker_buy_quote": 17782.87947 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.197, "high": 1.2, "low": 1.188, "close": 1.19, "volume": 89194.73, "close_time": 1773669599999, "quote_volume": 106521.54691, "trades": 497, "taker_buy_base": 24357.51, "taker_buy_quote": 29108.34941 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.192, "high": 1.196, "low": 1.184, "close": 1.19, "volume": 32052.8, "close_time": 1773673199999, "quote_volume": 38109.06927, "trades": 414, "taker_buy_base": 13480.77, "taker_buy_quote": 16028.73309 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.191, "high": 1.191, "low": 1.172, "close": 1.179, "volume": 73265.28, "close_time": 1773676799999, "quote_volume": 86622.79934, "trades": 494, "taker_buy_base": 33935.77, "taker_buy_quote": 40139.13141 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.178, "high": 1.198, "low": 1.177, "close": 1.191, "volume": 81305.52, "close_time": 1773680399999, "quote_volume": 96784.02372, "trades": 556, "taker_buy_base": 47479.19, "taker_buy_quote": 56549.1397 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.192, "high": 1.202, "low": 1.192, "close": 1.198, "volume": 91697.3, "close_time": 1773683999999, "quote_volume": 110002.06007, "trades": 385, "taker_buy_base": 45026.89, "taker_buy_quote": 54022.09826 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.197, "high": 1.205, "low": 1.196, "close": 1.197, "volume": 80910.43, "close_time": 1773687599999, "quote_volume": 97101.62917, "trades": 397, "taker_buy_base": 30997.2, "taker_buy_quote": 37228.98195 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.197, "high": 1.218, "low": 1.197, "close": 1.207, "volume": 108558.83, "close_time": 1773691199999, "quote_volume": 131256.65816, "trades": 598, "taker_buy_base": 49146.43, "taker_buy_quote": 59444.72582 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.206, "high": 1.207, "low": 1.2, "close": 1.205, "volume": 53238.15, "close_time": 1773694799999, "quote_volume": 64067.22348, "trades": 335, "taker_buy_base": 21105.49, "taker_buy_quote": 25405.36086 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.206, "high": 1.219, "low": 1.205, "close": 1.209, "volume": 133741.71, "close_time": 1773698399999, "quote_volume": 162141.69543, "trades": 544, "taker_buy_base": 58467.09, "taker_buy_quote": 70912.54871 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.211, "high": 1.219, "low": 1.202, "close": 1.211, "volume": 57962.9, "close_time": 1773701999999, "quote_volume": 70162.42265, "trades": 430, "taker_buy_base": 30685.49, "taker_buy_quote": 37137.61041 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.21, "high": 1.222, "low": 1.209, "close": 1.22, "volume": 48889.05, "close_time": 1773705599999, "quote_volume": 59419.76776, "trades": 329, "taker_buy_base": 27940.93, "taker_buy_quote": 33957.49642 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.22, "high": 1.22, "low": 1.196, "close": 1.2, "volume": 137871.25, "close_time": 1773709199999, "quote_volume": 166012.11832, "trades": 968, "taker_buy_base": 67990.7, "taker_buy_quote": 81906.84371 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.201, "high": 1.201, "low": 1.182, "close": 1.184, "volume": 112847.92, "close_time": 1773712799999, "quote_volume": 134368.74613, "trades": 818, "taker_buy_base": 44372.95, "taker_buy_quote": 52856.94675 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.184, "high": 1.188, "low": 1.18, "close": 1.187, "volume": 58624.1, "close_time": 1773716399999, "quote_volume": 69430.6076, "trades": 425, "taker_buy_base": 36668.28, "taker_buy_quote": 43437.40168 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.186, "high": 1.195, "low": 1.183, "close": 1.19, "volume": 54613.46, "close_time": 1773719999999, "quote_volume": 64894.92737, "trades": 358, "taker_buy_base": 22596.37, "taker_buy_quote": 26849.40377 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.191, "high": 1.209, "low": 1.187, "close": 1.206, "volume": 112941.79, "close_time": 1773723599999, "quote_volume": 135454.29301, "trades": 680, "taker_buy_base": 69842.63, "taker_buy_quote": 83841.61838 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.205, "high": 1.212, "low": 1.199, "close": 1.204, "volume": 90524.51, "close_time": 1773727199999, "quote_volume": 109145.6994, "trades": 734, "taker_buy_base": 29831.19, "taker_buy_quote": 35978.7288 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.203, "high": 1.209, "low": 1.198, "close": 1.2, "volume": 30006.01, "close_time": 1773730799999, "quote_volume": 36108.70683, "trades": 391, "taker_buy_base": 8028.15, "taker_buy_quote": 9665.15339 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.2, "high": 1.201, "low": 1.193, "close": 1.2, "volume": 30234.91, "close_time": 1773734399999, "quote_volume": 36203.65403, "trades": 373, "taker_buy_base": 13363.97, "taker_buy_quote": 16013.49555 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.199, "high": 1.206, "low": 1.188, "close": 1.19, "volume": 70596.3, "close_time": 1773737999999, "quote_volume": 84474.51034, "trades": 539, "taker_buy_base": 42524.26, "taker_buy_quote": 50964.66982 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.19, "high": 1.192, "low": 1.182, "close": 1.185, "volume": 44595.57, "close_time": 1773741599999, "quote_volume": 52946.76393, "trades": 407, "taker_buy_base": 23081.3, "taker_buy_quote": 27423.41843 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.185, "high": 1.195, "low": 1.183, "close": 1.186, "volume": 63188.94, "close_time": 1773745199999, "quote_volume": 75142.56127, "trades": 334, "taker_buy_base": 39751.15, "taker_buy_quote": 47266.8928 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.186, "high": 1.197, "low": 1.186, "close": 1.196, "volume": 40301.35, "close_time": 1773748799999, "quote_volume": 48048.80028, "trades": 336, "taker_buy_base": 25127.5, "taker_buy_quote": 29954.54717 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.195, "high": 1.198, "low": 1.183, "close": 1.184, "volume": 65681.07, "close_time": 1773752399999, "quote_volume": 78101.77756, "trades": 443, "taker_buy_base": 32696.35, "taker_buy_quote": 38891.88438 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.183, "high": 1.193, "low": 1.178, "close": 1.179, "volume": 98289.61, "close_time": 1773755999999, "quote_volume": 116822.02172, "trades": 495, "taker_buy_base": 48921.77, "taker_buy_quote": 58144.2593 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.179, "high": 1.193, "low": 1.177, "close": 1.183, "volume": 92878.92, "close_time": 1773759599999, "quote_volume": 110046.14249, "trades": 542, "taker_buy_base": 57304.34, "taker_buy_quote": 67886.18598 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.184, "high": 1.187, "low": 1.178, "close": 1.179, "volume": 71627.77, "close_time": 1773763199999, "quote_volume": 84592.58014, "trades": 480, "taker_buy_base": 34126.56, "taker_buy_quote": 40305.5492 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.179, "high": 1.183, "low": 1.148, "close": 1.164, "volume": 273862.47, "close_time": 1773766799999, "quote_volume": 318717.16781, "trades": 1554, "taker_buy_base": 144207.73, "taker_buy_quote": 167740.16115 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.165, "high": 1.176, "low": 1.152, "close": 1.163, "volume": 108071.86, "close_time": 1773770399999, "quote_volume": 125585.60512, "trades": 891, "taker_buy_base": 40462.21, "taker_buy_quote": 46996.44887 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.162, "high": 1.178, "low": 1.145, "close": 1.17, "volume": 241596.34, "close_time": 1773773999999, "quote_volume": 280343.32169, "trades": 1794, "taker_buy_base": 85369.09, "taker_buy_quote": 99171.64457 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.169, "high": 1.17, "low": 1.149, "close": 1.154, "volume": 253298.2, "close_time": 1773777599999, "quote_volume": 293340.68239, "trades": 2569, "taker_buy_base": 124252.88, "taker_buy_quote": 143853.85123 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.154, "high": 1.169, "low": 1.147, "close": 1.163, "volume": 204187.57, "close_time": 1773781199999, "quote_volume": 236491.42455, "trades": 1780, "taker_buy_base": 80308.51, "taker_buy_quote": 92992.71607 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.163, "high": 1.167, "low": 1.158, "close": 1.163, "volume": 88557.17, "close_time": 1773784799999, "quote_volume": 102977.16955, "trades": 572, "taker_buy_base": 39933.64, "taker_buy_quote": 46424.77698 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.163, "high": 1.176, "low": 1.162, "close": 1.173, "volume": 94201.6, "close_time": 1773788399999, "quote_volume": 110226.30063, "trades": 606, "taker_buy_base": 51192.04, "taker_buy_quote": 59925.5196 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.172, "high": 1.177, "low": 1.161, "close": 1.167, "volume": 138558.1, "close_time": 1773791999999, "quote_volume": 162284.3426, "trades": 722, "taker_buy_base": 56557.69, "taker_buy_quote": 66370.00428 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.168, "high": 1.244, "low": 1.158, "close": 1.225, "volume": 1073067.11, "close_time": 1773795599999, "quote_volume": 1299324.84654, "trades": 7882, "taker_buy_base": 609708.88, "taker_buy_quote": 738738.91385 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.224, "high": 1.258, "low": 1.222, "close": 1.25, "volume": 584639.63, "close_time": 1773799199999, "quote_volume": 725208.86393, "trades": 4301, "taker_buy_base": 297471.09, "taker_buy_quote": 369087.17994 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.249, "high": 1.271, "low": 1.222, "close": 1.271, "volume": 280361.34, "close_time": 1773802799999, "quote_volume": 346995.40232, "trades": 1997, "taker_buy_base": 135818.59, "taker_buy_quote": 168424.68888 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.271, "high": 1.304, "low": 1.249, "close": 1.265, "volume": 927848.56, "close_time": 1773806399999, "quote_volume": 1187061.49194, "trades": 6650, "taker_buy_base": 499311.02, "taker_buy_quote": 640109.18822 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.264, "high": 1.277, "low": 1.246, "close": 1.248, "volume": 373209.92, "close_time": 1773809999999, "quote_volume": 470268.71635, "trades": 2587, "taker_buy_base": 171408.64, "taker_buy_quote": 216309.20905 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.249, "high": 1.261, "low": 1.233, "close": 1.247, "volume": 178110.41, "close_time": 1773813599999, "quote_volume": 222278.21106, "trades": 1771, "taker_buy_base": 74514.42, "taker_buy_quote": 93058.47647 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.247, "high": 1.254, "low": 1.22, "close": 1.229, "volume": 203840.91, "close_time": 1773817199999, "quote_volume": 251531.12992, "trades": 2145, "taker_buy_base": 100087.15, "taker_buy_quote": 123578.47016 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.23, "high": 1.242, "low": 1.224, "close": 1.227, "volume": 88427.43, "close_time": 1773820799999, "quote_volume": 108882.10037, "trades": 1187, "taker_buy_base": 51911.5, "taker_buy_quote": 63941.35815 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.228, "high": 1.261, "low": 1.225, "close": 1.239, "volume": 324384.14, "close_time": 1773824399999, "quote_volume": 403939.18467, "trades": 2026, "taker_buy_base": 185481.61, "taker_buy_quote": 231282.27979 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.239, "high": 1.254, "low": 1.237, "close": 1.238, "volume": 155120.63, "close_time": 1773827999999, "quote_volume": 193012.04398, "trades": 1432, "taker_buy_base": 83315.17, "taker_buy_quote": 103718.84665 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.237, "high": 1.25, "low": 1.23, "close": 1.245, "volume": 170360.58, "close_time": 1773831599999, "quote_volume": 211129.26652, "trades": 1265, "taker_buy_base": 103133.84, "taker_buy_quote": 127813.95442 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.245, "high": 1.248, "low": 1.209, "close": 1.22, "volume": 251970.17, "close_time": 1773835199999, "quote_volume": 307896.27123, "trades": 1840, "taker_buy_base": 95505.6, "taker_buy_quote": 116725.0198 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.218, "high": 1.224, "low": 1.189, "close": 1.196, "volume": 246744.1, "close_time": 1773838799999, "quote_volume": 297284.95686, "trades": 1944, "taker_buy_base": 139120.22, "taker_buy_quote": 167799.77222 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.195, "high": 1.204, "low": 1.186, "close": 1.198, "volume": 84823.68, "close_time": 1773842399999, "quote_volume": 101280.78908, "trades": 987, "taker_buy_base": 50098.17, "taker_buy_quote": 59788.10892 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.197, "high": 1.219, "low": 1.174, "close": 1.183, "volume": 446417.43, "close_time": 1773845999999, "quote_volume": 533349.96975, "trades": 2567, "taker_buy_base": 228095.56, "taker_buy_quote": 272760.06416 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.183, "high": 1.202, "low": 1.173, "close": 1.194, "volume": 309027.6, "close_time": 1773849599999, "quote_volume": 367862.37178, "trades": 1712, "taker_buy_base": 157250.85, "taker_buy_quote": 187202.21508 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.194, "high": 1.196, "low": 1.177, "close": 1.182, "volume": 137332.41, "close_time": 1773853199999, "quote_volume": 162792.72987, "trades": 1269, "taker_buy_base": 73154.32, "taker_buy_quote": 86744.91179 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.182, "high": 1.188, "low": 1.176, "close": 1.187, "volume": 74572.17, "close_time": 1773856799999, "quote_volume": 88246.77673, "trades": 617, "taker_buy_base": 37290.02, "taker_buy_quote": 44136.07489 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.187, "high": 1.196, "low": 1.175, "close": 1.177, "volume": 93677.82, "close_time": 1773860399999, "quote_volume": 110853.52025, "trades": 707, "taker_buy_base": 35652.54, "taker_buy_quote": 42247.68927 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.178, "high": 1.194, "low": 1.178, "close": 1.181, "volume": 60603.06, "close_time": 1773863999999, "quote_volume": 71878.63202, "trades": 511, "taker_buy_base": 22378.75, "taker_buy_quote": 26556.95016 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.18, "high": 1.189, "low": 1.168, "close": 1.189, "volume": 91346.03, "close_time": 1773867599999, "quote_volume": 107530.29738, "trades": 813, "taker_buy_base": 55218.43, "taker_buy_quote": 64992.08764 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.189, "high": 1.199, "low": 1.187, "close": 1.193, "volume": 94458.88, "close_time": 1773871199999, "quote_volume": 112755.06526, "trades": 510, "taker_buy_base": 42040.89, "taker_buy_quote": 50187.03764 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.192, "high": 1.201, "low": 1.188, "close": 1.194, "volume": 54301.83, "close_time": 1773874799999, "quote_volume": 64994.436, "trades": 348, "taker_buy_base": 38273.48, "taker_buy_quote": 45859.33202 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.193, "high": 1.193, "low": 1.18, "close": 1.185, "volume": 37205.25, "close_time": 1773878399999, "quote_volume": 44119.66463, "trades": 402, "taker_buy_base": 13208.03, "taker_buy_quote": 15679.44927 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.184, "high": 1.195, "low": 1.147, "close": 1.151, "volume": 465627.33, "close_time": 1773881999999, "quote_volume": 544997.33695, "trades": 2949, "taker_buy_base": 219287.82, "taker_buy_quote": 256887.68239 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.151, "high": 1.161, "low": 1.137, "close": 1.155, "volume": 83432.83, "close_time": 1773885599999, "quote_volume": 95701.26251, "trades": 680, "taker_buy_base": 37554.87, "taker_buy_quote": 43106.24244 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.157, "high": 1.172, "low": 1.157, "close": 1.169, "volume": 47992.16, "close_time": 1773889199999, "quote_volume": 55989.23147, "trades": 401, "taker_buy_base": 29946.5, "taker_buy_quote": 34938.2626 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.168, "high": 1.168, "low": 1.148, "close": 1.156, "volume": 67464.0, "close_time": 1773892799999, "quote_volume": 78193.43042, "trades": 516, "taker_buy_base": 29554.73, "taker_buy_quote": 34219.58548 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.155, "high": 1.159, "low": 1.149, "close": 1.155, "volume": 40905.43, "close_time": 1773896399999, "quote_volume": 47224.02714, "trades": 398, "taker_buy_base": 27449.61, "taker_buy_quote": 31708.96433 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.156, "high": 1.164, "low": 1.151, "close": 1.151, "volume": 29180.11, "close_time": 1773899999999, "quote_volume": 33777.21032, "trades": 263, "taker_buy_base": 14134.2, "taker_buy_quote": 16348.51235 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.151, "high": 1.155, "low": 1.147, "close": 1.153, "volume": 28931.55, "close_time": 1773903599999, "quote_volume": 33326.34803, "trades": 329, "taker_buy_base": 15287.53, "taker_buy_quote": 17615.56357 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.154, "high": 1.16, "low": 1.144, "close": 1.156, "volume": 72011.85, "close_time": 1773907199999, "quote_volume": 83033.69762, "trades": 629, "taker_buy_base": 42956.73, "taker_buy_quote": 49511.87984 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.156, "high": 1.159, "low": 1.148, "close": 1.156, "volume": 25863.96, "close_time": 1773910799999, "quote_volume": 29820.29411, "trades": 375, "taker_buy_base": 10220.12, "taker_buy_quote": 11777.27185 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.157, "high": 1.168, "low": 1.157, "close": 1.167, "volume": 41643.89, "close_time": 1773914399999, "quote_volume": 48376.54505, "trades": 389, "taker_buy_base": 23414.24, "taker_buy_quote": 27216.0798 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.166, "high": 1.175, "low": 1.153, "close": 1.159, "volume": 108969.61, "close_time": 1773917999999, "quote_volume": 126815.69021, "trades": 744, "taker_buy_base": 57596.52, "taker_buy_quote": 67071.5358 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.159, "high": 1.162, "low": 1.15, "close": 1.155, "volume": 52169.32, "close_time": 1773921599999, "quote_volume": 60347.84542, "trades": 311, "taker_buy_base": 30813.39, "taker_buy_quote": 35656.1259 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.154, "high": 1.154, "low": 1.142, "close": 1.145, "volume": 50611.09, "close_time": 1773925199999, "quote_volume": 58081.74735, "trades": 297, "taker_buy_base": 17826.71, "taker_buy_quote": 20484.71938 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.145, "high": 1.155, "low": 1.135, "close": 1.15, "volume": 99045.85, "close_time": 1773928799999, "quote_volume": 113369.8914, "trades": 641, "taker_buy_base": 57819.68, "taker_buy_quote": 66305.51913 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.151, "high": 1.152, "low": 1.143, "close": 1.147, "volume": 46507.42, "close_time": 1773932399999, "quote_volume": 53293.4289, "trades": 305, "taker_buy_base": 21564.93, "taker_buy_quote": 24706.43322 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.146, "high": 1.151, "low": 1.137, "close": 1.144, "volume": 44357.96, "close_time": 1773935999999, "quote_volume": 50723.02487, "trades": 321, "taker_buy_base": 21709.06, "taker_buy_quote": 24835.71865 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.145, "high": 1.157, "low": 1.144, "close": 1.157, "volume": 43604.25, "close_time": 1773939599999, "quote_volume": 50151.041, "trades": 301, "taker_buy_base": 22020.89, "taker_buy_quote": 25349.41052 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.156, "high": 1.166, "low": 1.15, "close": 1.164, "volume": 53726.08, "close_time": 1773943199999, "quote_volume": 62372.32377, "trades": 563, "taker_buy_base": 35878.7, "taker_buy_quote": 41680.18112 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.164, "high": 1.165, "low": 1.156, "close": 1.165, "volume": 68846.98, "close_time": 1773946799999, "quote_volume": 79858.54792, "trades": 360, "taker_buy_base": 30943.09, "taker_buy_quote": 35893.37348 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.165, "high": 1.169, "low": 1.162, "close": 1.169, "volume": 58198.64, "close_time": 1773950399999, "quote_volume": 67845.32613, "trades": 480, "taker_buy_base": 42291.94, "taker_buy_quote": 49297.47966 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.168, "high": 1.17, "low": 1.158, "close": 1.158, "volume": 34133.85, "close_time": 1773953999999, "quote_volume": 39736.98363, "trades": 338, "taker_buy_base": 15016.44, "taker_buy_quote": 17493.99155 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.159, "high": 1.165, "low": 1.157, "close": 1.161, "volume": 16794.77, "close_time": 1773957599999, "quote_volume": 19485.27324, "trades": 170, "taker_buy_base": 7692.48, "taker_buy_quote": 8926.63322 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.162, "high": 1.163, "low": 1.15, "close": 1.153, "volume": 45364.77, "close_time": 1773961199999, "quote_volume": 52358.03396, "trades": 259, "taker_buy_base": 15487.17, "taker_buy_quote": 17885.00203 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.154, "high": 1.16, "low": 1.153, "close": 1.154, "volume": 14545.21, "close_time": 1773964799999, "quote_volume": 16812.97681, "trades": 210, "taker_buy_base": 9415.99, "taker_buy_quote": 10887.84069 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.154, "high": 1.186, "low": 1.15, "close": 1.185, "volume": 87618.26, "close_time": 1773968399999, "quote_volume": 102650.32089, "trades": 681, "taker_buy_base": 49870.97, "taker_buy_quote": 58340.21678 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.185, "high": 1.192, "low": 1.173, "close": 1.183, "volume": 113347.12, "close_time": 1773971999999, "quote_volume": 133965.06364, "trades": 832, "taker_buy_base": 45916.68, "taker_buy_quote": 54301.44487 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.186, "high": 1.193, "low": 1.178, "close": 1.192, "volume": 84847.07, "close_time": 1773975599999, "quote_volume": 100584.4071, "trades": 558, "taker_buy_base": 51249.44, "taker_buy_quote": 60797.27482 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.191, "high": 1.199, "low": 1.183, "close": 1.185, "volume": 75672.46, "close_time": 1773979199999, "quote_volume": 90113.60767, "trades": 524, "taker_buy_base": 46804.08, "taker_buy_quote": 55746.33853 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.185, "high": 1.19, "low": 1.169, "close": 1.169, "volume": 47951.42, "close_time": 1773982799999, "quote_volume": 56444.75613, "trades": 419, "taker_buy_base": 24004.33, "taker_buy_quote": 28237.76079 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.169, "high": 1.169, "low": 1.156, "close": 1.165, "volume": 40455.35, "close_time": 1773986399999, "quote_volume": 47033.59205, "trades": 341, "taker_buy_base": 18646.98, "taker_buy_quote": 21684.53094 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.165, "high": 1.166, "low": 1.157, "close": 1.16, "volume": 27512.3, "close_time": 1773989999999, "quote_volume": 31942.71714, "trades": 194, "taker_buy_base": 12924.57, "taker_buy_quote": 15015.85876 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.159, "high": 1.159, "low": 1.15, "close": 1.152, "volume": 42161.88, "close_time": 1773993599999, "quote_volume": 48659.13896, "trades": 276, "taker_buy_base": 13826.39, "taker_buy_quote": 15972.55686 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.152, "high": 1.174, "low": 1.151, "close": 1.169, "volume": 86947.75, "close_time": 1773997199999, "quote_volume": 101194.33298, "trades": 499, "taker_buy_base": 56266.19, "taker_buy_quote": 65504.04405 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.168, "high": 1.168, "low": 1.157, "close": 1.16, "volume": 29737.85, "close_time": 1774000799999, "quote_volume": 34552.00064, "trades": 291, "taker_buy_base": 14210.13, "taker_buy_quote": 16518.30898 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.159, "high": 1.16, "low": 1.15, "close": 1.155, "volume": 24557.23, "close_time": 1774004399999, "quote_volume": 28299.45538, "trades": 171, "taker_buy_base": 8851.9, "taker_buy_quote": 10201.49788 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.156, "high": 1.158, "low": 1.151, "close": 1.157, "volume": 8801.26, "close_time": 1774007999999, "quote_volume": 10166.92132, "trades": 114, "taker_buy_base": 4091.02, "taker_buy_quote": 4731.91997 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.157, "high": 1.162, "low": 1.151, "close": 1.151, "volume": 11298.08, "close_time": 1774011599999, "quote_volume": 13067.07064, "trades": 163, "taker_buy_base": 7916.48, "taker_buy_quote": 9161.06066 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.151, "high": 1.155, "low": 1.147, "close": 1.148, "volume": 48595.92, "close_time": 1774015199999, "quote_volume": 55875.70976, "trades": 448, "taker_buy_base": 29771.25, "taker_buy_quote": 34227.37046 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.147, "high": 1.159, "low": 1.146, "close": 1.15, "volume": 21520.85, "close_time": 1774018799999, "quote_volume": 24818.00301, "trades": 265, "taker_buy_base": 14271.67, "taker_buy_quote": 16457.27358 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.153, "high": 1.156, "low": 1.146, "close": 1.152, "volume": 41785.5, "close_time": 1774022399999, "quote_volume": 48114.74583, "trades": 321, "taker_buy_base": 20283.67, "taker_buy_quote": 23363.19275 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.153, "high": 1.157, "low": 1.15, "close": 1.153, "volume": 10420.81, "close_time": 1774025999999, "quote_volume": 12014.40233, "trades": 123, "taker_buy_base": 3527.64, "taker_buy_quote": 4066.54822 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.153, "high": 1.154, "low": 1.145, "close": 1.149, "volume": 19659.58, "close_time": 1774029599999, "quote_volume": 22567.46894, "trades": 144, "taker_buy_base": 11327.55, "taker_buy_quote": 13007.97874 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.151, "high": 1.152, "low": 1.142, "close": 1.15, "volume": 18459.48, "close_time": 1774033199999, "quote_volume": 21153.19526, "trades": 135, "taker_buy_base": 8366.0, "taker_buy_quote": 9589.40476 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.15, "high": 1.15, "low": 1.144, "close": 1.149, "volume": 6339.22, "close_time": 1774036799999, "quote_volume": 7274.75357, "trades": 136, "taker_buy_base": 1806.13, "taker_buy_quote": 2073.08701 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.149, "high": 1.149, "low": 1.141, "close": 1.147, "volume": 8833.55, "close_time": 1774040399999, "quote_volume": 10121.2406, "trades": 142, "taker_buy_base": 4448.49, "taker_buy_quote": 5100.11195 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.145, "high": 1.154, "low": 1.142, "close": 1.153, "volume": 34190.7, "close_time": 1774043999999, "quote_volume": 39227.5588, "trades": 182, "taker_buy_base": 15724.48, "taker_buy_quote": 18053.84461 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.154, "high": 1.16, "low": 1.152, "close": 1.157, "volume": 25838.16, "close_time": 1774047599999, "quote_volume": 29871.75971, "trades": 173, "taker_buy_base": 10441.14, "taker_buy_quote": 12069.77884 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.156, "high": 1.158, "low": 1.151, "close": 1.156, "volume": 16613.92, "close_time": 1774051199999, "quote_volume": 19163.68378, "trades": 147, "taker_buy_base": 5015.37, "taker_buy_quote": 5787.56288 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.155, "high": 1.156, "low": 1.146, "close": 1.147, "volume": 64432.5, "close_time": 1774054799999, "quote_volume": 74249.96372, "trades": 391, "taker_buy_base": 34733.16, "taker_buy_quote": 40035.57011 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.149, "high": 1.153, "low": 1.147, "close": 1.15, "volume": 10906.69, "close_time": 1774058399999, "quote_volume": 12533.08405, "trades": 121, "taker_buy_base": 2511.86, "taker_buy_quote": 2887.3921 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.149, "high": 1.153, "low": 1.146, "close": 1.148, "volume": 14261.95, "close_time": 1774061999999, "quote_volume": 16385.85841, "trades": 136, "taker_buy_base": 9220.32, "taker_buy_quote": 10594.94378 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.148, "high": 1.151, "low": 1.146, "close": 1.151, "volume": 8642.11, "close_time": 1774065599999, "quote_volume": 9929.19809, "trades": 81, "taker_buy_base": 3108.49, "taker_buy_quote": 3573.32655 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.151, "high": 1.151, "low": 1.145, "close": 1.146, "volume": 8558.5, "close_time": 1774069199999, "quote_volume": 9821.15655, "trades": 79, "taker_buy_base": 2207.61, "taker_buy_quote": 2534.03214 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.146, "high": 1.147, "low": 1.142, "close": 1.145, "volume": 11400.4, "close_time": 1774072799999, "quote_volume": 13056.70298, "trades": 124, "taker_buy_base": 8502.82, "taker_buy_quote": 9742.10802 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.144, "high": 1.147, "low": 1.141, "close": 1.143, "volume": 6757.44, "close_time": 1774076399999, "quote_volume": 7732.92095, "trades": 91, "taker_buy_base": 3173.53, "taker_buy_quote": 3631.52431 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.143, "high": 1.148, "low": 1.142, "close": 1.145, "volume": 18741.0, "close_time": 1774079999999, "quote_volume": 21456.1499, "trades": 97, "taker_buy_base": 11170.34, "taker_buy_quote": 12796.20106 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.144, "high": 1.146, "low": 1.142, "close": 1.142, "volume": 4173.03, "close_time": 1774083599999, "quote_volume": 4770.43291, "trades": 67, "taker_buy_base": 1826.21, "taker_buy_quote": 2088.25751 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.143, "high": 1.147, "low": 1.141, "close": 1.144, "volume": 23270.91, "close_time": 1774087199999, "quote_volume": 26630.44676, "trades": 172, "taker_buy_base": 12004.53, "taker_buy_quote": 13742.75477 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.144, "high": 1.148, "low": 1.141, "close": 1.145, "volume": 3639.23, "close_time": 1774090799999, "quote_volume": 4165.27435, "trades": 85, "taker_buy_base": 1265.48, "taker_buy_quote": 1448.39044 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.145, "high": 1.152, "low": 1.145, "close": 1.148, "volume": 13782.07, "close_time": 1774094399999, "quote_volume": 15844.266, "trades": 158, "taker_buy_base": 5450.37, "taker_buy_quote": 6267.74551 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.149, "high": 1.158, "low": 1.149, "close": 1.156, "volume": 16937.77, "close_time": 1774097999999, "quote_volume": 19527.66756, "trades": 199, "taker_buy_base": 6676.3, "taker_buy_quote": 7703.09201 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.157, "high": 1.172, "low": 1.156, "close": 1.167, "volume": 118346.15, "close_time": 1774101599999, "quote_volume": 137690.73505, "trades": 798, "taker_buy_base": 79424.25, "taker_buy_quote": 92406.83915 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.166, "high": 1.169, "low": 1.159, "close": 1.166, "volume": 70686.92, "close_time": 1774105199999, "quote_volume": 82309.49198, "trades": 446, "taker_buy_base": 33118.9, "taker_buy_quote": 38585.57357 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.167, "high": 1.173, "low": 1.162, "close": 1.162, "volume": 35325.64, "close_time": 1774108799999, "quote_volume": 41216.60042, "trades": 324, "taker_buy_base": 16670.59, "taker_buy_quote": 19439.68758 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.164, "high": 1.172, "low": 1.16, "close": 1.165, "volume": 34542.9, "close_time": 1774112399999, "quote_volume": 40317.83402, "trades": 274, "taker_buy_base": 16475.79, "taker_buy_quote": 19225.47646 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.165, "high": 1.167, "low": 1.154, "close": 1.156, "volume": 15293.39, "close_time": 1774115999999, "quote_volume": 17734.27076, "trades": 235, "taker_buy_base": 5847.29, "taker_buy_quote": 6780.83858 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.156, "high": 1.174, "low": 1.156, "close": 1.17, "volume": 155258.4, "close_time": 1774119599999, "quote_volume": 181176.40445, "trades": 739, "taker_buy_base": 114011.04, "taker_buy_quote": 133081.52297 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.169, "high": 1.178, "low": 1.168, "close": 1.177, "volume": 52202.31, "close_time": 1774123199999, "quote_volume": 61194.79101, "trades": 314, "taker_buy_base": 27489.82, "taker_buy_quote": 32226.97587 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.176, "high": 1.185, "low": 1.174, "close": 1.178, "volume": 77546.18, "close_time": 1774126799999, "quote_volume": 91439.13698, "trades": 487, "taker_buy_base": 36621.41, "taker_buy_quote": 43207.34825 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.179, "high": 1.184, "low": 1.166, "close": 1.168, "volume": 98035.09, "close_time": 1774130399999, "quote_volume": 115187.22318, "trades": 408, "taker_buy_base": 32786.25, "taker_buy_quote": 38556.53183 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.168, "high": 1.169, "low": 1.162, "close": 1.169, "volume": 40747.95, "close_time": 1774133999999, "quote_volume": 47473.48441, "trades": 273, "taker_buy_base": 12028.55, "taker_buy_quote": 14012.51113 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.17, "high": 1.175, "low": 1.152, "close": 1.158, "volume": 75315.6, "close_time": 1774137599999, "quote_volume": 87465.99631, "trades": 582, "taker_buy_base": 36420.35, "taker_buy_quote": 42339.22081 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.157, "high": 1.158, "low": 1.137, "close": 1.138, "volume": 65419.75, "close_time": 1774141199999, "quote_volume": 75035.75048, "trades": 801, "taker_buy_base": 29062.44, "taker_buy_quote": 33341.32253 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.137, "high": 1.142, "low": 1.134, "close": 1.141, "volume": 65643.53, "close_time": 1774144799999, "quote_volume": 74717.22691, "trades": 347, "taker_buy_base": 31581.95, "taker_buy_quote": 35960.14524 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.141, "high": 1.149, "low": 1.141, "close": 1.146, "volume": 21915.77, "close_time": 1774148399999, "quote_volume": 25085.86519, "trades": 281, "taker_buy_base": 11363.02, "taker_buy_quote": 13003.32153 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.145, "high": 1.151, "low": 1.143, "close": 1.144, "volume": 24397.52, "close_time": 1774151999999, "quote_volume": 27979.68442, "trades": 226, "taker_buy_base": 11938.53, "taker_buy_quote": 13702.00719 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.143, "high": 1.153, "low": 1.142, "close": 1.149, "volume": 29338.65, "close_time": 1774155599999, "quote_volume": 33684.13438, "trades": 288, "taker_buy_base": 16060.14, "taker_buy_quote": 18442.31708 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.149, "high": 1.15, "low": 1.143, "close": 1.144, "volume": 23843.7, "close_time": 1774159199999, "quote_volume": 27310.39804, "trades": 173, "taker_buy_base": 8384.09, "taker_buy_quote": 9613.93121 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.143, "high": 1.154, "low": 1.14, "close": 1.146, "volume": 28807.53, "close_time": 1774162799999, "quote_volume": 33004.18384, "trades": 193, "taker_buy_base": 12760.89, "taker_buy_quote": 14621.18984 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.146, "high": 1.147, "low": 1.136, "close": 1.137, "volume": 85433.07, "close_time": 1774166399999, "quote_volume": 97523.48626, "trades": 353, "taker_buy_base": 29462.74, "taker_buy_quote": 33623.18744 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.137, "high": 1.137, "low": 1.118, "close": 1.124, "volume": 165025.94, "close_time": 1774169999999, "quote_volume": 185743.57115, "trades": 889, "taker_buy_base": 49717.66, "taker_buy_quote": 55900.29314 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.124, "high": 1.127, "low": 1.122, "close": 1.123, "volume": 59086.43, "close_time": 1774173599999, "quote_volume": 66441.81026, "trades": 486, "taker_buy_base": 27466.88, "taker_buy_quote": 30889.99577 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.122, "high": 1.132, "low": 1.121, "close": 1.128, "volume": 67635.28, "close_time": 1774177199999, "quote_volume": 76094.61234, "trades": 452, "taker_buy_base": 37777.47, "taker_buy_quote": 42522.82382 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.129, "high": 1.129, "low": 1.108, "close": 1.124, "volume": 107553.01, "close_time": 1774180799999, "quote_volume": 120127.44614, "trades": 773, "taker_buy_base": 46815.36, "taker_buy_quote": 52235.88754 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.124, "high": 1.141, "low": 1.123, "close": 1.132, "volume": 45208.36, "close_time": 1774184399999, "quote_volume": 51246.544, "trades": 328, "taker_buy_base": 21464.51, "taker_buy_quote": 24321.31749 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.131, "high": 1.132, "low": 1.127, "close": 1.132, "volume": 15778.76, "close_time": 1774187999999, "quote_volume": 17829.09284, "trades": 129, "taker_buy_base": 5358.32, "taker_buy_quote": 6056.98482 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.132, "high": 1.137, "low": 1.131, "close": 1.137, "volume": 21887.94, "close_time": 1774191599999, "quote_volume": 24858.74967, "trades": 208, "taker_buy_base": 15287.03, "taker_buy_quote": 17368.23271 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.137, "high": 1.145, "low": 1.134, "close": 1.135, "volume": 81157.83, "close_time": 1774195199999, "quote_volume": 92429.01023, "trades": 512, "taker_buy_base": 46720.33, "taker_buy_quote": 53192.02537 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.135, "high": 1.144, "low": 1.135, "close": 1.142, "volume": 58265.99, "close_time": 1774198799999, "quote_volume": 66468.45975, "trades": 441, "taker_buy_base": 27548.08, "taker_buy_quote": 31421.45402 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.143, "high": 1.16, "low": 1.139, "close": 1.155, "volume": 88171.35, "close_time": 1774202399999, "quote_volume": 101451.32083, "trades": 775, "taker_buy_base": 50132.73, "taker_buy_quote": 57679.04672 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.156, "high": 1.162, "low": 1.142, "close": 1.152, "volume": 136131.26, "close_time": 1774205999999, "quote_volume": 156990.77053, "trades": 927, "taker_buy_base": 65442.69, "taker_buy_quote": 75584.94517 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.153, "high": 1.154, "low": 1.14, "close": 1.152, "volume": 61825.83, "close_time": 1774209599999, "quote_volume": 70821.28291, "trades": 507, "taker_buy_base": 29630.89, "taker_buy_quote": 33970.55643 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.152, "high": 1.161, "low": 1.147, "close": 1.149, "volume": 83119.37, "close_time": 1774213199999, "quote_volume": 95911.72975, "trades": 750, "taker_buy_base": 50692.6, "taker_buy_quote": 58477.9148 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.149, "high": 1.151, "low": 1.132, "close": 1.143, "volume": 143802.01, "close_time": 1774216799999, "quote_volume": 163819.12101, "trades": 1032, "taker_buy_base": 79566.1, "taker_buy_quote": 90687.29617 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.139, "high": 1.154, "low": 1.137, "close": 1.148, "volume": 60352.21, "close_time": 1774220399999, "quote_volume": 69173.79879, "trades": 578, "taker_buy_base": 36141.96, "taker_buy_quote": 41405.1827 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.148, "high": 1.153, "low": 1.135, "close": 1.137, "volume": 45258.23, "close_time": 1774223999999, "quote_volume": 51836.83021, "trades": 502, "taker_buy_base": 29640.32, "taker_buy_quote": 33959.61969 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.138, "high": 1.143, "low": 1.128, "close": 1.13, "volume": 112067.2, "close_time": 1774227599999, "quote_volume": 127017.42296, "trades": 576, "taker_buy_base": 61755.97, "taker_buy_quote": 69983.02567 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.13, "high": 1.137, "low": 1.129, "close": 1.136, "volume": 51160.59, "close_time": 1774231199999, "quote_volume": 57979.17011, "trades": 356, "taker_buy_base": 21391.71, "taker_buy_quote": 24236.09077 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.135, "high": 1.139, "low": 1.133, "close": 1.136, "volume": 18928.14, "close_time": 1774234799999, "quote_volume": 21489.93096, "trades": 183, "taker_buy_base": 7836.76, "taker_buy_quote": 8900.32278 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.137, "high": 1.143, "low": 1.137, "close": 1.139, "volume": 23058.89, "close_time": 1774238399999, "quote_volume": 26299.13027, "trades": 244, "taker_buy_base": 8589.99, "taker_buy_quote": 9797.82326 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.139, "high": 1.142, "low": 1.136, "close": 1.14, "volume": 17476.42, "close_time": 1774241999999, "quote_volume": 19912.23901, "trades": 198, "taker_buy_base": 11427.49, "taker_buy_quote": 13018.70359 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.14, "high": 1.143, "low": 1.133, "close": 1.137, "volume": 27528.78, "close_time": 1774245599999, "quote_volume": 31279.58761, "trades": 248, "taker_buy_base": 14909.36, "taker_buy_quote": 16947.85428 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.137, "high": 1.137, "low": 1.115, "close": 1.116, "volume": 43964.48, "close_time": 1774249199999, "quote_volume": 49410.87549, "trades": 385, "taker_buy_base": 23795.27, "taker_buy_quote": 26733.94646 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.114, "high": 1.122, "low": 1.105, "close": 1.118, "volume": 76298.66, "close_time": 1774252799999, "quote_volume": 84788.45747, "trades": 561, "taker_buy_base": 30617.97, "taker_buy_quote": 34018.18106 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.119, "high": 1.126, "low": 1.11, "close": 1.111, "volume": 26277.02, "close_time": 1774256399999, "quote_volume": 29446.4023, "trades": 256, "taker_buy_base": 9827.98, "taker_buy_quote": 11003.3478 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.109, "high": 1.11, "low": 1.099, "close": 1.103, "volume": 96126.26, "close_time": 1774259999999, "quote_volume": 106091.46748, "trades": 705, "taker_buy_base": 38153.67, "taker_buy_quote": 42124.90547 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.103, "high": 1.113, "low": 1.099, "close": 1.107, "volume": 42321.68, "close_time": 1774263599999, "quote_volume": 46766.03617, "trades": 338, "taker_buy_base": 23172.14, "taker_buy_quote": 25619.0657 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.106, "high": 1.146, "low": 1.106, "close": 1.131, "volume": 368828.87, "close_time": 1774267199999, "quote_volume": 417428.26418, "trades": 3277, "taker_buy_base": 203741.07, "taker_buy_quote": 230598.93509 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.132, "high": 1.136, "low": 1.126, "close": 1.134, "volume": 31038.91, "close_time": 1774270799999, "quote_volume": 35093.07867, "trades": 396, "taker_buy_base": 17502.26, "taker_buy_quote": 19795.41268 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.135, "high": 1.144, "low": 1.131, "close": 1.14, "volume": 37797.04, "close_time": 1774274399999, "quote_volume": 42986.44834, "trades": 381, "taker_buy_base": 19023.68, "taker_buy_quote": 21649.49632 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.141, "high": 1.148, "low": 1.137, "close": 1.142, "volume": 74465.64, "close_time": 1774277999999, "quote_volume": 85123.75236, "trades": 506, "taker_buy_base": 46695.59, "taker_buy_quote": 53396.16575 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.142, "high": 1.143, "low": 1.124, "close": 1.126, "volume": 92065.28, "close_time": 1774281599999, "quote_volume": 104001.33691, "trades": 631, "taker_buy_base": 49920.16, "taker_buy_quote": 56394.37506 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.127, "high": 1.129, "low": 1.119, "close": 1.123, "volume": 22014.14, "close_time": 1774285199999, "quote_volume": 24751.662, "trades": 264, "taker_buy_base": 13250.53, "taker_buy_quote": 14906.15469 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.124, "high": 1.132, "low": 1.12, "close": 1.131, "volume": 52093.69, "close_time": 1774288799999, "quote_volume": 58750.32753, "trades": 405, "taker_buy_base": 30480.29, "taker_buy_quote": 34362.61297 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.132, "high": 1.139, "low": 1.132, "close": 1.137, "volume": 30588.91, "close_time": 1774292399999, "quote_volume": 34713.28152, "trades": 307, "taker_buy_base": 16796.52, "taker_buy_quote": 19071.07688 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.136, "high": 1.139, "low": 1.127, "close": 1.127, "volume": 44680.37, "close_time": 1774295999999, "quote_volume": 50516.43391, "trades": 360, "taker_buy_base": 29748.25, "taker_buy_quote": 33619.98956 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.127, "high": 1.131, "low": 1.122, "close": 1.129, "volume": 31027.89, "close_time": 1774299599999, "quote_volume": 34959.89734, "trades": 214, "taker_buy_base": 22062.0, "taker_buy_quote": 24860.05272 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.13, "high": 1.137, "low": 1.127, "close": 1.135, "volume": 33143.37, "close_time": 1774303199999, "quote_volume": 37557.50992, "trades": 298, "taker_buy_base": 13731.63, "taker_buy_quote": 15551.95023 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.134, "high": 1.136, "low": 1.128, "close": 1.134, "volume": 61216.62, "close_time": 1774306799999, "quote_volume": 69292.97986, "trades": 316, "taker_buy_base": 23112.31, "taker_buy_quote": 26178.33767 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.131, "high": 1.143, "low": 1.13, "close": 1.142, "volume": 36161.76, "close_time": 1774310399999, "quote_volume": 41093.92629, "trades": 337, "taker_buy_base": 14254.12, "taker_buy_quote": 16197.24303 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.142, "high": 1.143, "low": 1.125, "close": 1.133, "volume": 44344.99, "close_time": 1774313999999, "quote_volume": 50241.88003, "trades": 331, "taker_buy_base": 21546.68, "taker_buy_quote": 24418.77978 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.133, "high": 1.136, "low": 1.126, "close": 1.128, "volume": 28088.3, "close_time": 1774317599999, "quote_volume": 31744.45657, "trades": 167, "taker_buy_base": 16615.35, "taker_buy_quote": 18757.47886 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.129, "high": 1.14, "low": 1.129, "close": 1.136, "volume": 40724.33, "close_time": 1774321199999, "quote_volume": 46260.25184, "trades": 525, "taker_buy_base": 26507.25, "taker_buy_quote": 30127.95986 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.136, "high": 1.156, "low": 1.13, "close": 1.149, "volume": 90941.77, "close_time": 1774324799999, "quote_volume": 104354.29989, "trades": 727, "taker_buy_base": 45255.56, "taker_buy_quote": 51890.73205 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.15, "high": 1.175, "low": 1.149, "close": 1.168, "volume": 144486.95, "close_time": 1774328399999, "quote_volume": 168107.76386, "trades": 1670, "taker_buy_base": 89155.08, "taker_buy_quote": 103687.59011 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.169, "high": 1.198, "low": 1.168, "close": 1.192, "volume": 257873.53, "close_time": 1774331999999, "quote_volume": 305038.06549, "trades": 1972, "taker_buy_base": 159802.31, "taker_buy_quote": 188780.6432 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.192, "high": 1.2, "low": 1.178, "close": 1.181, "volume": 223832.9, "close_time": 1774335599999, "quote_volume": 265671.5916, "trades": 1344, "taker_buy_base": 89916.82, "taker_buy_quote": 106742.6885 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.181, "high": 1.197, "low": 1.169, "close": 1.179, "volume": 100936.05, "close_time": 1774339199999, "quote_volume": 119004.21922, "trades": 738, "taker_buy_base": 52775.37, "taker_buy_quote": 62217.60254 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.181, "high": 1.189, "low": 1.179, "close": 1.185, "volume": 63396.66, "close_time": 1774342799999, "quote_volume": 74985.40768, "trades": 663, "taker_buy_base": 40682.72, "taker_buy_quote": 48105.94072 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.185, "high": 1.196, "low": 1.169, "close": 1.171, "volume": 170566.16, "close_time": 1774346399999, "quote_volume": 201709.45275, "trades": 1584, "taker_buy_base": 92955.47, "taker_buy_quote": 110022.32987 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.171, "high": 1.181, "low": 1.161, "close": 1.165, "volume": 149525.01, "close_time": 1774349999999, "quote_volume": 175430.43969, "trades": 1817, "taker_buy_base": 74705.52, "taker_buy_quote": 87666.22405 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.164, "high": 1.166, "low": 1.15, "close": 1.162, "volume": 127462.66, "close_time": 1774353599999, "quote_volume": 147548.24819, "trades": 2235, "taker_buy_base": 43637.32, "taker_buy_quote": 50529.96961 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.162, "high": 1.17, "low": 1.154, "close": 1.159, "volume": 92247.71, "close_time": 1774357199999, "quote_volume": 106965.49417, "trades": 1762, "taker_buy_base": 42560.49, "taker_buy_quote": 49345.0225 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.158, "high": 1.165, "low": 1.147, "close": 1.152, "volume": 90370.69, "close_time": 1774360799999, "quote_volume": 104321.26746, "trades": 1438, "taker_buy_base": 45764.09, "taker_buy_quote": 52861.44994 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.154, "high": 1.165, "low": 1.153, "close": 1.162, "volume": 82496.53, "close_time": 1774364399999, "quote_volume": 95529.88061, "trades": 1247, "taker_buy_base": 43229.85, "taker_buy_quote": 50083.96554 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.163, "high": 1.172, "low": 1.161, "close": 1.163, "volume": 92121.47, "close_time": 1774367999999, "quote_volume": 107450.84218, "trades": 979, "taker_buy_base": 59309.53, "taker_buy_quote": 69185.0735 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.162, "high": 1.168, "low": 1.153, "close": 1.156, "volume": 58878.74, "close_time": 1774371599999, "quote_volume": 68283.33376, "trades": 739, "taker_buy_base": 30447.32, "taker_buy_quote": 35321.96315 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.156, "high": 1.156, "low": 1.147, "close": 1.15, "volume": 48242.2, "close_time": 1774375199999, "quote_volume": 55512.96765, "trades": 402, "taker_buy_base": 18985.9, "taker_buy_quote": 21855.62839 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.149, "high": 1.152, "low": 1.143, "close": 1.146, "volume": 37785.05, "close_time": 1774378799999, "quote_volume": 43350.79445, "trades": 432, "taker_buy_base": 23348.2, "taker_buy_quote": 26789.07287 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.147, "high": 1.15, "low": 1.141, "close": 1.143, "volume": 16254.32, "close_time": 1774382399999, "quote_volume": 18626.31151, "trades": 196, "taker_buy_base": 9261.14, "taker_buy_quote": 10608.89867 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.143, "high": 1.151, "low": 1.137, "close": 1.148, "volume": 40548.98, "close_time": 1774385999999, "quote_volume": 46358.51786, "trades": 437, "taker_buy_base": 24396.93, "taker_buy_quote": 27877.22947 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.15, "high": 1.152, "low": 1.142, "close": 1.148, "volume": 30325.68, "close_time": 1774389599999, "quote_volume": 34757.64281, "trades": 227, "taker_buy_base": 17137.51, "taker_buy_quote": 19649.23469 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.147, "high": 1.147, "low": 1.134, "close": 1.141, "volume": 45497.57, "close_time": 1774393199999, "quote_volume": 51903.21247, "trades": 329, "taker_buy_base": 15793.67, "taker_buy_quote": 18038.56244 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.141, "high": 1.148, "low": 1.138, "close": 1.147, "volume": 35376.42, "close_time": 1774396799999, "quote_volume": 40498.88776, "trades": 325, "taker_buy_base": 18854.64, "taker_buy_quote": 21570.87679 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.147, "high": 1.148, "low": 1.138, "close": 1.14, "volume": 61501.07, "close_time": 1774400399999, "quote_volume": 70294.00704, "trades": 602, "taker_buy_base": 37646.96, "taker_buy_quote": 43037.56953 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.139, "high": 1.145, "low": 1.135, "close": 1.135, "volume": 10793.04, "close_time": 1774403999999, "quote_volume": 12307.43656, "trades": 139, "taker_buy_base": 4285.87, "taker_buy_quote": 4893.86073 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.135, "high": 1.137, "low": 1.129, "close": 1.129, "volume": 29775.56, "close_time": 1774407599999, "quote_volume": 33745.61072, "trades": 262, "taker_buy_base": 10257.63, "taker_buy_quote": 11633.54433 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.129, "high": 1.134, "low": 1.125, "close": 1.133, "volume": 21775.19, "close_time": 1774411199999, "quote_volume": 24607.1991, "trades": 333, "taker_buy_base": 11059.35, "taker_buy_quote": 12508.50895 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.132, "high": 1.138, "low": 1.131, "close": 1.137, "volume": 16191.12, "close_time": 1774414799999, "quote_volume": 18357.3892, "trades": 293, "taker_buy_base": 7875.58, "taker_buy_quote": 8928.95874 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.138, "high": 1.139, "low": 1.13, "close": 1.132, "volume": 28628.13, "close_time": 1774418399999, "quote_volume": 32485.99895, "trades": 316, "taker_buy_base": 8505.95, "taker_buy_quote": 9657.58405 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.132, "high": 1.132, "low": 1.119, "close": 1.12, "volume": 43305.48, "close_time": 1774421999999, "quote_volume": 48731.23187, "trades": 414, "taker_buy_base": 22534.89, "taker_buy_quote": 25347.49385 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.12, "high": 1.129, "low": 1.119, "close": 1.121, "volume": 60004.53, "close_time": 1774425599999, "quote_volume": 67466.53584, "trades": 730, "taker_buy_base": 40207.34, "taker_buy_quote": 45200.73796 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.121, "high": 1.129, "low": 1.121, "close": 1.123, "volume": 80386.16, "close_time": 1774429199999, "quote_volume": 90505.77644, "trades": 1103, "taker_buy_base": 40472.61, "taker_buy_quote": 45567.5617 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.123, "high": 1.128, "low": 1.122, "close": 1.128, "volume": 16963.06, "close_time": 1774432799999, "quote_volume": 19096.30521, "trades": 325, "taker_buy_base": 11134.82, "taker_buy_quote": 12537.1316 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.128, "high": 1.134, "low": 1.125, "close": 1.128, "volume": 16373.01, "close_time": 1774436399999, "quote_volume": 18508.63666, "trades": 221, "taker_buy_base": 6815.45, "taker_buy_quote": 7702.49817 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.128, "high": 1.131, "low": 1.124, "close": 1.129, "volume": 38050.37, "close_time": 1774439999999, "quote_volume": 42915.14076, "trades": 432, "taker_buy_base": 22318.48, "taker_buy_quote": 25181.48672 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.129, "high": 1.132, "low": 1.124, "close": 1.13, "volume": 20508.89, "close_time": 1774443599999, "quote_volume": 23116.86209, "trades": 196, "taker_buy_base": 11872.54, "taker_buy_quote": 13382.6016 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.132, "high": 1.136, "low": 1.131, "close": 1.133, "volume": 18373.3, "close_time": 1774447199999, "quote_volume": 20810.40993, "trades": 308, "taker_buy_base": 12211.88, "taker_buy_quote": 13834.67989 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.133, "high": 1.135, "low": 1.128, "close": 1.131, "volume": 25681.81, "close_time": 1774450799999, "quote_volume": 29057.46756, "trades": 241, "taker_buy_base": 16134.43, "taker_buy_quote": 18259.76819 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.131, "high": 1.133, "low": 1.12, "close": 1.122, "volume": 43654.29, "close_time": 1774454399999, "quote_volume": 49077.87982, "trades": 356, "taker_buy_base": 21840.46, "taker_buy_quote": 24586.62769 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.122, "high": 1.129, "low": 1.117, "close": 1.123, "volume": 33841.47, "close_time": 1774457999999, "quote_volume": 38032.39358, "trades": 536, "taker_buy_base": 23104.88, "taker_buy_quote": 25967.33507 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.125, "high": 1.128, "low": 1.121, "close": 1.122, "volume": 9807.64, "close_time": 1774461599999, "quote_volume": 11014.81467, "trades": 220, "taker_buy_base": 7359.36, "taker_buy_quote": 8265.00186 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.122, "high": 1.124, "low": 1.119, "close": 1.12, "volume": 20449.01, "close_time": 1774465199999, "quote_volume": 22916.86696, "trades": 410, "taker_buy_base": 10383.5, "taker_buy_quote": 11640.31211 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.12, "high": 1.124, "low": 1.115, "close": 1.116, "volume": 31312.55, "close_time": 1774468799999, "quote_volume": 35022.00969, "trades": 484, "taker_buy_base": 13998.43, "taker_buy_quote": 15674.00525 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.116, "high": 1.123, "low": 1.113, "close": 1.122, "volume": 32963.08, "close_time": 1774472399999, "quote_volume": 36828.35339, "trades": 444, "taker_buy_base": 14464.94, "taker_buy_quote": 16154.7925 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.123, "high": 1.129, "low": 1.121, "close": 1.127, "volume": 25907.36, "close_time": 1774475999999, "quote_volume": 29181.42627, "trades": 194, "taker_buy_base": 13172.48, "taker_buy_quote": 14839.68976 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.128, "high": 1.136, "low": 1.125, "close": 1.134, "volume": 50038.76, "close_time": 1774479599999, "quote_volume": 56474.19705, "trades": 289, "taker_buy_base": 29609.86, "taker_buy_quote": 33411.17334 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.134, "high": 1.14, "low": 1.132, "close": 1.136, "volume": 24538.08, "close_time": 1774483199999, "quote_volume": 27898.87166, "trades": 261, "taker_buy_base": 7826.2, "taker_buy_quote": 8900.79609 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.138, "high": 1.139, "low": 1.125, "close": 1.128, "volume": 61895.43, "close_time": 1774486799999, "quote_volume": 69967.48468, "trades": 336, "taker_buy_base": 20086.53, "taker_buy_quote": 22705.2574 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.128, "high": 1.128, "low": 1.12, "close": 1.125, "volume": 21775.15, "close_time": 1774490399999, "quote_volume": 24478.58235, "trades": 215, "taker_buy_base": 15728.57, "taker_buy_quote": 17680.25166 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.124, "high": 1.129, "low": 1.123, "close": 1.126, "volume": 39209.98, "close_time": 1774493999999, "quote_volume": 44151.80095, "trades": 249, "taker_buy_base": 23248.57, "taker_buy_quote": 26175.2907 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.127, "high": 1.13, "low": 1.121, "close": 1.122, "volume": 41547.15, "close_time": 1774497599999, "quote_volume": 46724.60016, "trades": 234, "taker_buy_base": 14480.85, "taker_buy_quote": 16291.53006 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.123, "high": 1.124, "low": 1.116, "close": 1.119, "volume": 28032.33, "close_time": 1774501199999, "quote_volume": 31383.08035, "trades": 184, "taker_buy_base": 13235.53, "taker_buy_quote": 14816.90412 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.118, "high": 1.118, "low": 1.109, "close": 1.11, "volume": 46448.82, "close_time": 1774504799999, "quote_volume": 51780.63384, "trades": 260, "taker_buy_base": 20758.09, "taker_buy_quote": 23134.53257 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.109, "high": 1.113, "low": 1.107, "close": 1.112, "volume": 25646.59, "close_time": 1774508399999, "quote_volume": 28469.02413, "trades": 184, "taker_buy_base": 10215.07, "taker_buy_quote": 11339.99171 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.113, "high": 1.115, "low": 1.105, "close": 1.11, "volume": 40272.52, "close_time": 1774511999999, "quote_volume": 44681.20709, "trades": 319, "taker_buy_base": 19906.6, "taker_buy_quote": 22092.92677 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.109, "high": 1.112, "low": 1.098, "close": 1.102, "volume": 49128.19, "close_time": 1774515599999, "quote_volume": 54144.07799, "trades": 329, "taker_buy_base": 26448.27, "taker_buy_quote": 29156.44707 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.101, "high": 1.101, "low": 1.08, "close": 1.083, "volume": 120174.83, "close_time": 1774519199999, "quote_volume": 131102.57456, "trades": 797, "taker_buy_base": 50931.92, "taker_buy_quote": 55525.73724 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.081, "high": 1.082, "low": 1.064, "close": 1.08, "volume": 58287.65, "close_time": 1774522799999, "quote_volume": 62628.56284, "trades": 434, "taker_buy_base": 27165.56, "taker_buy_quote": 29188.89539 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.08, "high": 1.087, "low": 1.078, "close": 1.087, "volume": 68415.66, "close_time": 1774526399999, "quote_volume": 74185.82178, "trades": 488, "taker_buy_base": 36361.82, "taker_buy_quote": 39431.70918 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.085, "high": 1.096, "low": 1.085, "close": 1.094, "volume": 65219.95, "close_time": 1774529999999, "quote_volume": 71147.69832, "trades": 405, "taker_buy_base": 31156.23, "taker_buy_quote": 34012.22938 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.094, "high": 1.103, "low": 1.094, "close": 1.099, "volume": 46226.42, "close_time": 1774533599999, "quote_volume": 50782.95652, "trades": 419, "taker_buy_base": 16306.96, "taker_buy_quote": 17920.20613 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.099, "high": 1.102, "low": 1.083, "close": 1.086, "volume": 77743.23, "close_time": 1774537199999, "quote_volume": 85095.06397, "trades": 542, "taker_buy_base": 37105.92, "taker_buy_quote": 40607.00376 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.085, "high": 1.085, "low": 1.073, "close": 1.074, "volume": 19375.18, "close_time": 1774540799999, "quote_volume": 20856.99158, "trades": 198, "taker_buy_base": 7945.99, "taker_buy_quote": 8558.91337 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.073, "high": 1.078, "low": 1.066, "close": 1.07, "volume": 28038.94, "close_time": 1774544399999, "quote_volume": 30049.62064, "trades": 189, "taker_buy_base": 16673.2, "taker_buy_quote": 17878.7733 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.068, "high": 1.07, "low": 1.051, "close": 1.055, "volume": 92273.82, "close_time": 1774547999999, "quote_volume": 97667.23466, "trades": 473, "taker_buy_base": 25931.57, "taker_buy_quote": 27514.70294 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.055, "high": 1.057, "low": 1.048, "close": 1.056, "volume": 64545.01, "close_time": 1774551599999, "quote_volume": 67974.80828, "trades": 429, "taker_buy_base": 41010.72, "taker_buy_quote": 43192.98404 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.056, "high": 1.058, "low": 1.037, "close": 1.039, "volume": 49267.1, "close_time": 1774555199999, "quote_volume": 51667.91216, "trades": 284, "taker_buy_base": 12728.81, "taker_buy_quote": 13344.95575 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.039, "high": 1.054, "low": 1.037, "close": 1.046, "volume": 96248.07, "close_time": 1774558799999, "quote_volume": 100811.71244, "trades": 716, "taker_buy_base": 51578.93, "taker_buy_quote": 54017.08632 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.045, "high": 1.055, "low": 1.042, "close": 1.055, "volume": 100609.24, "close_time": 1774562399999, "quote_volume": 105525.21142, "trades": 429, "taker_buy_base": 50393.55, "taker_buy_quote": 52858.95256 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.056, "high": 1.061, "low": 1.051, "close": 1.055, "volume": 57831.29, "close_time": 1774565999999, "quote_volume": 61098.73521, "trades": 413, "taker_buy_base": 28660.96, "taker_buy_quote": 30280.76278 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.055, "high": 1.058, "low": 1.039, "close": 1.043, "volume": 51865.31, "close_time": 1774569599999, "quote_volume": 54357.39583, "trades": 341, "taker_buy_base": 15839.13, "taker_buy_quote": 16581.49564 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.044, "high": 1.064, "low": 1.023, "close": 1.04, "volume": 719091.1, "close_time": 1774573199999, "quote_volume": 754828.75706, "trades": 5942, "taker_buy_base": 377900.83, "taker_buy_quote": 397179.38283 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.04, "high": 1.052, "low": 1.037, "close": 1.04, "volume": 108003.88, "close_time": 1774576799999, "quote_volume": 112935.03483, "trades": 1084, "taker_buy_base": 36183.71, "taker_buy_quote": 37843.31466 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.039, "high": 1.046, "low": 1.038, "close": 1.038, "volume": 50754.62, "close_time": 1774580399999, "quote_volume": 52881.29934, "trades": 520, "taker_buy_base": 30237.28, "taker_buy_quote": 31505.93666 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.039, "high": 1.041, "low": 1.026, "close": 1.026, "volume": 50239.3, "close_time": 1774583999999, "quote_volume": 51816.48038, "trades": 386, "taker_buy_base": 28297.15, "taker_buy_quote": 29205.42948 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.026, "high": 1.034, "low": 1.016, "close": 1.03, "volume": 70887.38, "close_time": 1774587599999, "quote_volume": 72678.31988, "trades": 508, "taker_buy_base": 35916.08, "taker_buy_quote": 36836.49044 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.031, "high": 1.034, "low": 1.025, "close": 1.025, "volume": 45268.67, "close_time": 1774591199999, "quote_volume": 46634.61829, "trades": 412, "taker_buy_base": 20065.2, "taker_buy_quote": 20662.56161 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.026, "high": 1.027, "low": 1.02, "close": 1.021, "volume": 19692.87, "close_time": 1774594799999, "quote_volume": 20146.1602, "trades": 243, "taker_buy_base": 9090.5, "taker_buy_quote": 9303.13992 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.021, "high": 1.024, "low": 1.016, "close": 1.02, "volume": 34541.6, "close_time": 1774598399999, "quote_volume": 35209.74273, "trades": 333, "taker_buy_base": 14966.6, "taker_buy_quote": 15269.29343 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.022, "high": 1.023, "low": 1.002, "close": 1.01, "volume": 94740.07, "close_time": 1774601999999, "quote_volume": 95907.12352, "trades": 623, "taker_buy_base": 34847.7, "taker_buy_quote": 35275.71681 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.011, "high": 1.016, "low": 0.999, "close": 1.01, "volume": 98684.17, "close_time": 1774605599999, "quote_volume": 99221.87238, "trades": 748, "taker_buy_base": 43649.95, "taker_buy_quote": 43924.42122 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.009, "high": 1.017, "low": 0.992, "close": 0.995, "volume": 156822.4, "close_time": 1774609199999, "quote_volume": 157719.3243, "trades": 868, "taker_buy_base": 78412.96, "taker_buy_quote": 78903.69183 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.996, "high": 1.006, "low": 0.992, "close": 1.004, "volume": 77538.5, "close_time": 1774612799999, "quote_volume": 77458.40194, "trades": 601, "taker_buy_base": 38608.87, "taker_buy_quote": 38549.5813 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.004, "high": 1.011, "low": 0.995, "close": 1.002, "volume": 52986.36, "close_time": 1774616399999, "quote_volume": 53206.61153, "trades": 364, "taker_buy_base": 27943.78, "taker_buy_quote": 28074.22614 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.004, "high": 1.005, "low": 0.991, "close": 0.995, "volume": 52949.1, "close_time": 1774619999999, "quote_volume": 52878.12802, "trades": 369, "taker_buy_base": 27079.35, "taker_buy_quote": 27056.94409 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.995, "high": 1.012, "low": 0.995, "close": 1.004, "volume": 102725.68, "close_time": 1774623599999, "quote_volume": 102987.67025, "trades": 480, "taker_buy_base": 44136.34, "taker_buy_quote": 44261.83691 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.005, "high": 1.019, "low": 1.005, "close": 1.01, "volume": 52219.88, "close_time": 1774627199999, "quote_volume": 52790.32562, "trades": 377, "taker_buy_base": 29638.19, "taker_buy_quote": 29964.3831 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.009, "high": 1.016, "low": 1.005, "close": 1.008, "volume": 72013.82, "close_time": 1774630799999, "quote_volume": 72799.81471, "trades": 461, "taker_buy_base": 34359.73, "taker_buy_quote": 34735.52763 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.008, "high": 1.018, "low": 1.008, "close": 1.014, "volume": 59080.97, "close_time": 1774634399999, "quote_volume": 59968.2171, "trades": 272, "taker_buy_base": 18565.31, "taker_buy_quote": 18830.395 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.014, "high": 1.021, "low": 1.011, "close": 1.02, "volume": 33538.8, "close_time": 1774637999999, "quote_volume": 34067.72679, "trades": 233, "taker_buy_base": 22160.77, "taker_buy_quote": 22517.68157 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.021, "high": 1.026, "low": 1.017, "close": 1.024, "volume": 34752.03, "close_time": 1774641599999, "quote_volume": 35494.33006, "trades": 264, "taker_buy_base": 17001.7, "taker_buy_quote": 17363.56339 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.025, "high": 1.032, "low": 1.024, "close": 1.031, "volume": 52429.52, "close_time": 1774645199999, "quote_volume": 53837.63981, "trades": 332, "taker_buy_base": 28600.14, "taker_buy_quote": 29371.2276 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.032, "high": 1.041, "low": 1.031, "close": 1.036, "volume": 87380.19, "close_time": 1774648799999, "quote_volume": 90502.98425, "trades": 476, "taker_buy_base": 51803.64, "taker_buy_quote": 53631.48608 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.033, "high": 1.045, "low": 1.023, "close": 1.025, "volume": 76601.12, "close_time": 1774652399999, "quote_volume": 79100.02578, "trades": 534, "taker_buy_base": 40916.42, "taker_buy_quote": 42270.77914 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.024, "high": 1.031, "low": 1.021, "close": 1.028, "volume": 39608.06, "close_time": 1774655999999, "quote_volume": 40607.75373, "trades": 255, "taker_buy_base": 19830.58, "taker_buy_quote": 20326.17215 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.027, "high": 1.031, "low": 1.014, "close": 1.025, "volume": 87017.21, "close_time": 1774659599999, "quote_volume": 89011.56806, "trades": 619, "taker_buy_base": 42196.58, "taker_buy_quote": 43169.77267 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.027, "high": 1.044, "low": 1.009, "close": 1.022, "volume": 599903.54, "close_time": 1774663199999, "quote_volume": 618043.51381, "trades": 3258, "taker_buy_base": 368148.44, "taker_buy_quote": 379604.1053 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.023, "high": 1.061, "low": 1.023, "close": 1.039, "volume": 314925.22, "close_time": 1774666799999, "quote_volume": 329953.77814, "trades": 2017, "taker_buy_base": 152742.34, "taker_buy_quote": 160259.65654 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.038, "high": 1.073, "low": 1.037, "close": 1.053, "volume": 136243.64, "close_time": 1774670399999, "quote_volume": 144223.6391, "trades": 918, "taker_buy_base": 63605.52, "taker_buy_quote": 67342.19592 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.053, "high": 1.072, "low": 1.046, "close": 1.061, "volume": 141843.04, "close_time": 1774673999999, "quote_volume": 150528.51463, "trades": 923, "taker_buy_base": 82896.97, "taker_buy_quote": 87944.5396 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.061, "high": 1.066, "low": 1.046, "close": 1.048, "volume": 204277.09, "close_time": 1774677599999, "quote_volume": 215427.9193, "trades": 1039, "taker_buy_base": 79272.09, "taker_buy_quote": 83679.23484 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.048, "high": 1.056, "low": 1.04, "close": 1.045, "volume": 104055.83, "close_time": 1774681199999, "quote_volume": 108969.31617, "trades": 597, "taker_buy_base": 47076.3, "taker_buy_quote": 49280.62674 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.046, "high": 1.051, "low": 1.04, "close": 1.049, "volume": 51088.26, "close_time": 1774684799999, "quote_volume": 53356.8321, "trades": 405, "taker_buy_base": 22922.37, "taker_buy_quote": 23946.78413 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.048, "high": 1.063, "low": 1.045, "close": 1.059, "volume": 108597.15, "close_time": 1774688399999, "quote_volume": 114413.85304, "trades": 621, "taker_buy_base": 55102.33, "taker_buy_quote": 58059.527 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.057, "high": 1.069, "low": 1.049, "close": 1.063, "volume": 85149.25, "close_time": 1774691999999, "quote_volume": 90172.22972, "trades": 505, "taker_buy_base": 44396.15, "taker_buy_quote": 47039.85345 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.065, "high": 1.074, "low": 1.056, "close": 1.074, "volume": 149927.41, "close_time": 1774695599999, "quote_volume": 159854.25718, "trades": 689, "taker_buy_base": 65618.41, "taker_buy_quote": 70019.9522 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.075, "high": 1.088, "low": 1.068, "close": 1.082, "volume": 209206.87, "close_time": 1774699199999, "quote_volume": 225688.81178, "trades": 1197, "taker_buy_base": 135088.83, "taker_buy_quote": 145746.82307 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.083, "high": 1.097, "low": 1.072, "close": 1.087, "volume": 252501.58, "close_time": 1774702799999, "quote_volume": 274035.06116, "trades": 1510, "taker_buy_base": 123803.35, "taker_buy_quote": 134438.63333 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.087, "high": 1.098, "low": 1.078, "close": 1.085, "volume": 172174.87, "close_time": 1774706399999, "quote_volume": 187364.18207, "trades": 1187, "taker_buy_base": 89191.15, "taker_buy_quote": 97116.60315 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.086, "high": 1.088, "low": 1.075, "close": 1.082, "volume": 82890.51, "close_time": 1774709999999, "quote_volume": 89806.52326, "trades": 563, "taker_buy_base": 36443.95, "taker_buy_quote": 39520.56894 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.083, "high": 1.096, "low": 1.074, "close": 1.077, "volume": 94565.37, "close_time": 1774713599999, "quote_volume": 102789.402, "trades": 637, "taker_buy_base": 49029.85, "taker_buy_quote": 53319.82474 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.078, "high": 1.085, "low": 1.07, "close": 1.084, "volume": 59064.46, "close_time": 1774717199999, "quote_volume": 63601.83236, "trades": 495, "taker_buy_base": 28034.19, "taker_buy_quote": 30202.47541 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.085, "high": 1.097, "low": 1.081, "close": 1.087, "volume": 186820.64, "close_time": 1774720799999, "quote_volume": 203387.47923, "trades": 901, "taker_buy_base": 82969.7, "taker_buy_quote": 90391.03021 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.087, "high": 1.089, "low": 1.076, "close": 1.077, "volume": 67174.33, "close_time": 1774724399999, "quote_volume": 72711.15612, "trades": 409, "taker_buy_base": 28551.46, "taker_buy_quote": 30944.9777 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.077, "high": 1.079, "low": 1.064, "close": 1.071, "volume": 52249.58, "close_time": 1774727999999, "quote_volume": 55934.7225, "trades": 443, "taker_buy_base": 19525.58, "taker_buy_quote": 20881.92698 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.07, "high": 1.07, "low": 1.065, "close": 1.067, "volume": 34452.72, "close_time": 1774731599999, "quote_volume": 36753.8219, "trades": 235, "taker_buy_base": 13137.66, "taker_buy_quote": 14011.98784 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.066, "high": 1.072, "low": 1.064, "close": 1.07, "volume": 47294.5, "close_time": 1774735199999, "quote_volume": 50514.28829, "trades": 275, "taker_buy_base": 33373.26, "taker_buy_quote": 35643.8703 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.07, "high": 1.074, "low": 1.055, "close": 1.068, "volume": 121182.02, "close_time": 1774738799999, "quote_volume": 128925.0106, "trades": 650, "taker_buy_base": 68814.25, "taker_buy_quote": 73195.21126 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.068, "high": 1.07, "low": 1.054, "close": 1.059, "volume": 80586.19, "close_time": 1774742399999, "quote_volume": 85402.12216, "trades": 501, "taker_buy_base": 36676.89, "taker_buy_quote": 38880.52948 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.058, "high": 1.067, "low": 1.043, "close": 1.054, "volume": 395622.46, "close_time": 1774745999999, "quote_volume": 417586.42599, "trades": 2434, "taker_buy_base": 236788.45, "taker_buy_quote": 250099.55713 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.055, "high": 1.058, "low": 1.048, "close": 1.051, "volume": 76631.69, "close_time": 1774749599999, "quote_volume": 80739.31101, "trades": 617, "taker_buy_base": 21825.92, "taker_buy_quote": 22997.47082 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.05, "high": 1.051, "low": 1.042, "close": 1.044, "volume": 30877.97, "close_time": 1774753199999, "quote_volume": 32278.1934, "trades": 320, "taker_buy_base": 12359.64, "taker_buy_quote": 12915.46246 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.044, "high": 1.047, "low": 1.033, "close": 1.041, "volume": 110051.19, "close_time": 1774756799999, "quote_volume": 114410.46948, "trades": 548, "taker_buy_base": 55847.99, "taker_buy_quote": 58112.37413 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.041, "high": 1.042, "low": 1.037, "close": 1.041, "volume": 18143.71, "close_time": 1774760399999, "quote_volume": 18871.09575, "trades": 171, "taker_buy_base": 4820.59, "taker_buy_quote": 5014.2339 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.04, "high": 1.047, "low": 1.038, "close": 1.045, "volume": 48115.19, "close_time": 1774763999999, "quote_volume": 50192.4096, "trades": 272, "taker_buy_base": 29667.77, "taker_buy_quote": 30961.78617 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.045, "high": 1.045, "low": 1.037, "close": 1.042, "volume": 26423.43, "close_time": 1774767599999, "quote_volume": 27489.82607, "trades": 175, "taker_buy_base": 13592.74, "taker_buy_quote": 14160.79728 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.041, "high": 1.045, "low": 1.039, "close": 1.04, "volume": 26314.01, "close_time": 1774771199999, "quote_volume": 27402.97984, "trades": 146, "taker_buy_base": 10150.26, "taker_buy_quote": 10572.70042 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.039, "high": 1.045, "low": 1.037, "close": 1.043, "volume": 17901.26, "close_time": 1774774799999, "quote_volume": 18633.74044, "trades": 164, "taker_buy_base": 8681.22, "taker_buy_quote": 9030.83392 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.043, "high": 1.046, "low": 1.038, "close": 1.043, "volume": 11218.47, "close_time": 1774778399999, "quote_volume": 11697.56685, "trades": 126, "taker_buy_base": 6149.5, "taker_buy_quote": 6411.17684 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.043, "high": 1.044, "low": 1.037, "close": 1.041, "volume": 29882.42, "close_time": 1774781999999, "quote_volume": 31117.74568, "trades": 156, "taker_buy_base": 17019.41, "taker_buy_quote": 17732.70315 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.042, "high": 1.046, "low": 1.04, "close": 1.043, "volume": 16348.8, "close_time": 1774785599999, "quote_volume": 17050.70739, "trades": 152, "taker_buy_base": 8841.73, "taker_buy_quote": 9226.04338 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.042, "high": 1.043, "low": 1.036, "close": 1.039, "volume": 15478.19, "close_time": 1774789199999, "quote_volume": 16088.01727, "trades": 125, "taker_buy_base": 7129.7, "taker_buy_quote": 7409.13038 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.039, "high": 1.039, "low": 1.024, "close": 1.025, "volume": 98720.34, "close_time": 1774792799999, "quote_volume": 101615.18304, "trades": 471, "taker_buy_base": 30391.96, "taker_buy_quote": 31240.76027 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.025, "high": 1.035, "low": 1.025, "close": 1.034, "volume": 42800.68, "close_time": 1774796399999, "quote_volume": 44077.79126, "trades": 241, "taker_buy_base": 16983.28, "taker_buy_quote": 17484.22717 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.034, "high": 1.035, "low": 1.03, "close": 1.033, "volume": 44172.45, "close_time": 1774799999999, "quote_volume": 45640.17073, "trades": 428, "taker_buy_base": 23278.19, "taker_buy_quote": 24057.16505 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.034, "high": 1.041, "low": 1.033, "close": 1.033, "volume": 39455.33, "close_time": 1774803599999, "quote_volume": 40870.14302, "trades": 262, "taker_buy_base": 24043.49, "taker_buy_quote": 24899.71554 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.033, "high": 1.036, "low": 1.029, "close": 1.035, "volume": 24018.33, "close_time": 1774807199999, "quote_volume": 24831.3789, "trades": 127, "taker_buy_base": 15009.9, "taker_buy_quote": 15525.71381 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.035, "high": 1.035, "low": 1.032, "close": 1.032, "volume": 25781.39, "close_time": 1774810799999, "quote_volume": 26624.92, "trades": 207, "taker_buy_base": 9478.46, "taker_buy_quote": 9788.8056 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.032, "high": 1.032, "low": 1.028, "close": 1.03, "volume": 11790.04, "close_time": 1774814399999, "quote_volume": 12134.32309, "trades": 120, "taker_buy_base": 8059.87, "taker_buy_quote": 8295.02087 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.03, "high": 1.033, "low": 1.026, "close": 1.033, "volume": 36846.79, "close_time": 1774817999999, "quote_volume": 37912.68037, "trades": 201, "taker_buy_base": 16687.53, "taker_buy_quote": 17193.58984 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.034, "high": 1.037, "low": 1.032, "close": 1.036, "volume": 14555.14, "close_time": 1774821599999, "quote_volume": 15056.00622, "trades": 116, "taker_buy_base": 7071.68, "taker_buy_quote": 7311.59892 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.035, "high": 1.049, "low": 1.016, "close": 1.025, "volume": 155453.71, "close_time": 1774825199999, "quote_volume": 160577.16382, "trades": 731, "taker_buy_base": 73529.13, "taker_buy_quote": 75925.18414 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.025, "high": 1.033, "low": 1.018, "close": 1.024, "volume": 76256.31, "close_time": 1774828799999, "quote_volume": 78273.9435, "trades": 746, "taker_buy_base": 46958.54, "taker_buy_quote": 48226.16181 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.024, "high": 1.039, "low": 1.02, "close": 1.025, "volume": 92811.51, "close_time": 1774832399999, "quote_volume": 95640.96903, "trades": 605, "taker_buy_base": 41256.86, "taker_buy_quote": 42527.05645 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.025, "high": 1.049, "low": 1.025, "close": 1.043, "volume": 86202.87, "close_time": 1774835999999, "quote_volume": 89973.47271, "trades": 681, "taker_buy_base": 52121.39, "taker_buy_quote": 54414.48639 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.043, "high": 1.044, "low": 1.037, "close": 1.039, "volume": 51197.4, "close_time": 1774839599999, "quote_volume": 53265.65487, "trades": 432, "taker_buy_base": 34762.32, "taker_buy_quote": 36173.1176 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.04, "high": 1.043, "low": 1.034, "close": 1.034, "volume": 33854.71, "close_time": 1774843199999, "quote_volume": 35220.23942, "trades": 198, "taker_buy_base": 17247.04, "taker_buy_quote": 17939.10969 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.035, "high": 1.045, "low": 1.035, "close": 1.043, "volume": 41201.96, "close_time": 1774846799999, "quote_volume": 42836.03887, "trades": 188, "taker_buy_base": 22943.9, "taker_buy_quote": 23848.21784 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.043, "high": 1.045, "low": 1.039, "close": 1.041, "volume": 42972.17, "close_time": 1774850399999, "quote_volume": 44802.1757, "trades": 346, "taker_buy_base": 18406.71, "taker_buy_quote": 19194.04264 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.041, "high": 1.042, "low": 1.034, "close": 1.034, "volume": 20691.31, "close_time": 1774853999999, "quote_volume": 21438.80299, "trades": 251, "taker_buy_base": 4032.22, "taker_buy_quote": 4186.01852 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.033, "high": 1.036, "low": 1.028, "close": 1.034, "volume": 28282.13, "close_time": 1774857599999, "quote_volume": 29215.94319, "trades": 293, "taker_buy_base": 17772.29, "taker_buy_quote": 18363.81159 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.035, "high": 1.042, "low": 1.035, "close": 1.037, "volume": 81121.87, "close_time": 1774861199999, "quote_volume": 84146.18262, "trades": 331, "taker_buy_base": 47797.05, "taker_buy_quote": 49616.0509 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.036, "high": 1.042, "low": 1.036, "close": 1.038, "volume": 33447.82, "close_time": 1774864799999, "quote_volume": 34747.88732, "trades": 256, "taker_buy_base": 17304.76, "taker_buy_quote": 17962.89999 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.037, "high": 1.041, "low": 1.036, "close": 1.038, "volume": 21291.5, "close_time": 1774868399999, "quote_volume": 22101.43978, "trades": 322, "taker_buy_base": 8136.76, "taker_buy_quote": 8448.09614 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.037, "high": 1.046, "low": 1.034, "close": 1.034, "volume": 121830.38, "close_time": 1774871999999, "quote_volume": 126520.72712, "trades": 576, "taker_buy_base": 70521.18, "taker_buy_quote": 73255.37489 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.036, "high": 1.038, "low": 1.033, "close": 1.036, "volume": 22853.28, "close_time": 1774875599999, "quote_volume": 23655.73181, "trades": 158, "taker_buy_base": 12377.7, "taker_buy_quote": 12819.83686 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.036, "high": 1.039, "low": 1.029, "close": 1.03, "volume": 59403.28, "close_time": 1774879199999, "quote_volume": 61545.96982, "trades": 519, "taker_buy_base": 28249.62, "taker_buy_quote": 29273.29135 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.031, "high": 1.037, "low": 1.027, "close": 1.036, "volume": 42802.15, "close_time": 1774882799999, "quote_volume": 44132.78928, "trades": 357, "taker_buy_base": 21527.12, "taker_buy_quote": 22200.57988 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.037, "high": 1.037, "low": 1.03, "close": 1.031, "volume": 23672.21, "close_time": 1774886399999, "quote_volume": 24412.68561, "trades": 147, "taker_buy_base": 4898.23, "taker_buy_quote": 5051.9566 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.03, "high": 1.03, "low": 1.024, "close": 1.027, "volume": 31303.43, "close_time": 1774889999999, "quote_volume": 32138.48506, "trades": 182, "taker_buy_base": 16924.09, "taker_buy_quote": 17387.05056 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.027, "high": 1.03, "low": 1.025, "close": 1.025, "volume": 41980.36, "close_time": 1774893599999, "quote_volume": 43138.12818, "trades": 284, "taker_buy_base": 25126.2, "taker_buy_quote": 25830.86209 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.026, "high": 1.03, "low": 1.024, "close": 1.027, "volume": 15252.42, "close_time": 1774897199999, "quote_volume": 15658.01291, "trades": 143, "taker_buy_base": 10342.22, "taker_buy_quote": 10617.95996 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.028, "high": 1.03, "low": 1.024, "close": 1.027, "volume": 47651.9, "close_time": 1774900799999, "quote_volume": 48915.59716, "trades": 410, "taker_buy_base": 16164.14, "taker_buy_quote": 16604.72142 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.028, "high": 1.038, "low": 1.027, "close": 1.038, "volume": 94305.56, "close_time": 1774904399999, "quote_volume": 97298.47274, "trades": 922, "taker_buy_base": 61418.4, "taker_buy_quote": 63336.96963 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.038, "high": 1.044, "low": 1.036, "close": 1.038, "volume": 97270.59, "close_time": 1774907999999, "quote_volume": 101243.65196, "trades": 718, "taker_buy_base": 59281.91, "taker_buy_quote": 61704.27069 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.037, "high": 1.038, "low": 1.029, "close": 1.029, "volume": 29483.59, "close_time": 1774911599999, "quote_volume": 30412.86698, "trades": 322, "taker_buy_base": 13418.86, "taker_buy_quote": 13846.54864 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.028, "high": 1.029, "low": 1.024, "close": 1.028, "volume": 24989.88, "close_time": 1774915199999, "quote_volume": 25680.74723, "trades": 222, "taker_buy_base": 12992.64, "taker_buy_quote": 13352.02938 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.028, "high": 1.033, "low": 1.02, "close": 1.026, "volume": 75929.73, "close_time": 1774918799999, "quote_volume": 77878.53053, "trades": 813, "taker_buy_base": 43270.09, "taker_buy_quote": 44373.15018 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.027, "high": 1.037, "low": 1.026, "close": 1.031, "volume": 64291.87, "close_time": 1774922399999, "quote_volume": 66213.01665, "trades": 585, "taker_buy_base": 38753.7, "taker_buy_quote": 39896.38986 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.03, "high": 1.036, "low": 1.027, "close": 1.031, "volume": 65933.35, "close_time": 1774925999999, "quote_volume": 68002.80335, "trades": 602, "taker_buy_base": 40726.46, "taker_buy_quote": 41996.4761 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.03, "high": 1.03, "low": 1.021, "close": 1.022, "volume": 40855.56, "close_time": 1774929599999, "quote_volume": 41876.07051, "trades": 294, "taker_buy_base": 23288.27, "taker_buy_quote": 23892.89755 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.022, "high": 1.024, "low": 1.019, "close": 1.019, "volume": 33021.27, "close_time": 1774933199999, "quote_volume": 33706.61841, "trades": 358, "taker_buy_base": 16448.65, "taker_buy_quote": 16791.54524 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.019, "high": 1.019, "low": 1.008, "close": 1.011, "volume": 28449.6, "close_time": 1774936799999, "quote_volume": 28797.32687, "trades": 295, "taker_buy_base": 9622.56, "taker_buy_quote": 9734.89794 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.011, "high": 1.018, "low": 1.01, "close": 1.017, "volume": 58089.08, "close_time": 1774940399999, "quote_volume": 58884.08643, "trades": 370, "taker_buy_base": 34715.55, "taker_buy_quote": 35207.07325 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.018, "high": 1.019, "low": 1.012, "close": 1.014, "volume": 62901.68, "close_time": 1774943999999, "quote_volume": 63746.99618, "trades": 194, "taker_buy_base": 45933.99, "taker_buy_quote": 46547.66162 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.013, "high": 1.014, "low": 0.997, "close": 0.999, "volume": 72746.05, "close_time": 1774947599999, "quote_volume": 73093.34265, "trades": 423, "taker_buy_base": 41185.96, "taker_buy_quote": 41385.76023 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.999, "high": 1.007, "low": 0.996, "close": 1.004, "volume": 73187.54, "close_time": 1774951199999, "quote_volume": 73365.45164, "trades": 480, "taker_buy_base": 31663.99, "taker_buy_quote": 31738.87131 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.003, "high": 1.007, "low": 1.001, "close": 1.004, "volume": 82028.21, "close_time": 1774954799999, "quote_volume": 82355.2787, "trades": 387, "taker_buy_base": 34662.57, "taker_buy_quote": 34788.70798 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.003, "high": 1.007, "low": 1.002, "close": 1.003, "volume": 48802.76, "close_time": 1774958399999, "quote_volume": 48957.06317, "trades": 240, "taker_buy_base": 23272.48, "taker_buy_quote": 23345.80107 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.003, "high": 1.006, "low": 1.0, "close": 1.001, "volume": 53859.59, "close_time": 1774961999999, "quote_volume": 54067.76984, "trades": 337, "taker_buy_base": 30807.11, "taker_buy_quote": 30947.3094 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.001, "high": 1.017, "low": 1.001, "close": 1.014, "volume": 148044.74, "close_time": 1774965599999, "quote_volume": 149837.57407, "trades": 1151, "taker_buy_base": 103094.72, "taker_buy_quote": 104312.78831 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.015, "high": 1.026, "low": 1.01, "close": 1.012, "volume": 141806.13, "close_time": 1774969199999, "quote_volume": 143980.14144, "trades": 829, "taker_buy_base": 56453.42, "taker_buy_quote": 57405.24399 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.012, "high": 1.02, "low": 1.01, "close": 1.012, "volume": 39374.35, "close_time": 1774972799999, "quote_volume": 39962.61087, "trades": 227, "taker_buy_base": 23126.83, "taker_buy_quote": 23453.96477 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.012, "high": 1.02, "low": 1.011, "close": 1.02, "volume": 69806.12, "close_time": 1774976399999, "quote_volume": 70891.75572, "trades": 427, "taker_buy_base": 40784.9, "taker_buy_quote": 41431.19058 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.019, "high": 1.026, "low": 1.015, "close": 1.015, "volume": 46200.03, "close_time": 1774979999999, "quote_volume": 47105.78806, "trades": 249, "taker_buy_base": 21217.79, "taker_buy_quote": 21650.7732 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.015, "high": 1.027, "low": 1.015, "close": 1.026, "volume": 29891.97, "close_time": 1774983599999, "quote_volume": 30555.56019, "trades": 410, "taker_buy_base": 16096.89, "taker_buy_quote": 16455.54681 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.026, "high": 1.039, "low": 1.026, "close": 1.036, "volume": 93918.37, "close_time": 1774987199999, "quote_volume": 97196.56631, "trades": 819, "taker_buy_base": 32778.64, "taker_buy_quote": 33925.08672 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.036, "high": 1.038, "low": 1.027, "close": 1.027, "volume": 26327.28, "close_time": 1774990799999, "quote_volume": 27180.92736, "trades": 346, "taker_buy_base": 15095.66, "taker_buy_quote": 15591.36916 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.027, "high": 1.027, "low": 1.019, "close": 1.02, "volume": 19072.41, "close_time": 1774994399999, "quote_volume": 19497.88032, "trades": 188, "taker_buy_base": 10584.03, "taker_buy_quote": 10821.09693 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.019, "high": 1.022, "low": 1.014, "close": 1.02, "volume": 30197.39, "close_time": 1774997999999, "quote_volume": 30743.4318, "trades": 360, "taker_buy_base": 17891.56, "taker_buy_quote": 18207.25782 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.019, "high": 1.026, "low": 1.018, "close": 1.02, "volume": 26640.25, "close_time": 1775001599999, "quote_volume": 27240.27529, "trades": 245, "taker_buy_base": 17320.64, "taker_buy_quote": 17720.60274 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.019, "high": 1.019, "low": 1.003, "close": 1.009, "volume": 38922.22, "close_time": 1775005199999, "quote_volume": 39356.02795, "trades": 274, "taker_buy_base": 18839.03, "taker_buy_quote": 19020.02621 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.009, "high": 1.018, "low": 1.002, "close": 1.01, "volume": 106801.57, "close_time": 1775008799999, "quote_volume": 107950.05487, "trades": 728, "taker_buy_base": 59823.26, "taker_buy_quote": 60468.64521 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.009, "high": 1.014, "low": 1.006, "close": 1.008, "volume": 98217.8, "close_time": 1775012399999, "quote_volume": 99186.04571, "trades": 660, "taker_buy_base": 66611.54, "taker_buy_quote": 67276.90109 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.009, "high": 1.012, "low": 1.008, "close": 1.01, "volume": 75154.32, "close_time": 1775015999999, "quote_volume": 75885.97293, "trades": 528, "taker_buy_base": 33470.29, "taker_buy_quote": 33785.98284 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.01, "high": 1.019, "low": 1.009, "close": 1.013, "volume": 51606.01, "close_time": 1775019599999, "quote_volume": 52350.68602, "trades": 427, "taker_buy_base": 30748.0, "taker_buy_quote": 31174.94936 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.013, "high": 1.019, "low": 1.011, "close": 1.017, "volume": 50640.5, "close_time": 1775023199999, "quote_volume": 51414.01673, "trades": 414, "taker_buy_base": 22275.66, "taker_buy_quote": 22637.1865 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.016, "high": 1.023, "low": 1.014, "close": 1.018, "volume": 56986.81, "close_time": 1775026799999, "quote_volume": 58073.27704, "trades": 389, "taker_buy_base": 26122.19, "taker_buy_quote": 26622.5245 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.017, "high": 1.018, "low": 1.012, "close": 1.014, "volume": 36466.66, "close_time": 1775030399999, "quote_volume": 37043.06496, "trades": 256, "taker_buy_base": 16104.34, "taker_buy_quote": 16364.6096 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.014, "high": 1.016, "low": 1.01, "close": 1.01, "volume": 33538.65, "close_time": 1775033999999, "quote_volume": 33962.31887, "trades": 257, "taker_buy_base": 15233.91, "taker_buy_quote": 15434.04938 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.009, "high": 1.011, "low": 1.007, "close": 1.01, "volume": 36786.0, "close_time": 1775037599999, "quote_volume": 37090.94794, "trades": 288, "taker_buy_base": 7253.92, "taker_buy_quote": 7321.65364 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.009, "high": 1.015, "low": 1.009, "close": 1.015, "volume": 29041.21, "close_time": 1775041199999, "quote_volume": 29394.15398, "trades": 342, "taker_buy_base": 12817.28, "taker_buy_quote": 12972.41007 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.015, "high": 1.019, "low": 1.012, "close": 1.016, "volume": 75553.98, "close_time": 1775044799999, "quote_volume": 76726.20025, "trades": 658, "taker_buy_base": 41452.77, "taker_buy_quote": 42080.66 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.016, "high": 1.025, "low": 1.014, "close": 1.018, "volume": 90874.32, "close_time": 1775048399999, "quote_volume": 92633.01066, "trades": 861, "taker_buy_base": 56268.76, "taker_buy_quote": 57325.62762 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.018, "high": 1.035, "low": 1.013, "close": 1.022, "volume": 106289.06, "close_time": 1775051999999, "quote_volume": 108780.87409, "trades": 1136, "taker_buy_base": 61711.84, "taker_buy_quote": 63143.77093 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.022, "high": 1.028, "low": 1.019, "close": 1.024, "volume": 29656.9, "close_time": 1775055599999, "quote_volume": 30326.7466, "trades": 432, "taker_buy_base": 13759.07, "taker_buy_quote": 14067.85587 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.024, "high": 1.025, "low": 1.016, "close": 1.02, "volume": 18993.95, "close_time": 1775059199999, "quote_volume": 19385.26818, "trades": 316, "taker_buy_base": 8124.43, "taker_buy_quote": 8290.70781 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.02, "high": 1.025, "low": 1.013, "close": 1.024, "volume": 63693.06, "close_time": 1775062799999, "quote_volume": 64887.17611, "trades": 579, "taker_buy_base": 35013.47, "taker_buy_quote": 35673.02819 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.024, "high": 1.028, "low": 1.017, "close": 1.019, "volume": 36591.48, "close_time": 1775066399999, "quote_volume": 37439.18584, "trades": 371, "taker_buy_base": 24147.67, "taker_buy_quote": 24718.32665 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.019, "high": 1.021, "low": 1.008, "close": 1.009, "volume": 28151.4, "close_time": 1775069999999, "quote_volume": 28619.53724, "trades": 305, "taker_buy_base": 11797.53, "taker_buy_quote": 11991.25322 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.009, "high": 1.013, "low": 1.007, "close": 1.012, "volume": 28656.52, "close_time": 1775073599999, "quote_volume": 28952.98756, "trades": 206, "taker_buy_base": 6730.17, "taker_buy_quote": 6802.86319 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.013, "high": 1.013, "low": 1.009, "close": 1.012, "volume": 14924.4, "close_time": 1775077199999, "quote_volume": 15078.39827, "trades": 80, "taker_buy_base": 8747.18, "taker_buy_quote": 8839.65073 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.01, "high": 1.015, "low": 1.007, "close": 1.012, "volume": 44601.83, "close_time": 1775080799999, "quote_volume": 45132.32459, "trades": 262, "taker_buy_base": 20504.96, "taker_buy_quote": 20766.91433 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.012, "high": 1.012, "low": 1.003, "close": 1.003, "volume": 87982.09, "close_time": 1775084399999, "quote_volume": 88570.2727, "trades": 464, "taker_buy_base": 48806.55, "taker_buy_quote": 49151.60153 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.004, "high": 1.006, "low": 1.001, "close": 1.003, "volume": 35190.0, "close_time": 1775087999999, "quote_volume": 35302.52412, "trades": 243, "taker_buy_base": 24941.12, "taker_buy_quote": 25022.96851 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.003, "high": 1.005, "low": 0.997, "close": 1.005, "volume": 26295.38, "close_time": 1775091599999, "quote_volume": 26315.86153, "trades": 307, "taker_buy_base": 13496.14, "taker_buy_quote": 13514.79962 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.003, "high": 1.006, "low": 0.974, "close": 0.982, "volume": 200003.29, "close_time": 1775095199999, "quote_volume": 197411.358, "trades": 1137, "taker_buy_base": 103492.18, "taker_buy_quote": 102223.34222 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.981, "high": 0.982, "low": 0.965, "close": 0.967, "volume": 74950.39, "close_time": 1775098799999, "quote_volume": 72807.71067, "trades": 460, "taker_buy_base": 32573.12, "taker_buy_quote": 31673.98749 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.967, "high": 0.967, "low": 0.958, "close": 0.959, "volume": 75626.7, "close_time": 1775102399999, "quote_volume": 72730.28723, "trades": 399, "taker_buy_base": 46758.05, "taker_buy_quote": 44951.81231 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.96, "high": 0.97, "low": 0.959, "close": 0.962, "volume": 77270.37, "close_time": 1775105999999, "quote_volume": 74609.52235, "trades": 618, "taker_buy_base": 23341.68, "taker_buy_quote": 22529.45863 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.962, "high": 0.97, "low": 0.949, "close": 0.964, "volume": 113156.71, "close_time": 1775109599999, "quote_volume": 108325.00951, "trades": 957, "taker_buy_base": 58999.08, "taker_buy_quote": 56563.76976 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.964, "high": 0.971, "low": 0.963, "close": 0.968, "volume": 92098.2, "close_time": 1775113199999, "quote_volume": 89065.09287, "trades": 589, "taker_buy_base": 56601.32, "taker_buy_quote": 54736.97513 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.968, "high": 0.971, "low": 0.965, "close": 0.965, "volume": 39647.99, "close_time": 1775116799999, "quote_volume": 38367.13182, "trades": 443, "taker_buy_base": 14773.49, "taker_buy_quote": 14300.01585 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.965, "high": 0.978, "low": 0.965, "close": 0.97, "volume": 96829.53, "close_time": 1775120399999, "quote_volume": 94099.88057, "trades": 978, "taker_buy_base": 54258.34, "taker_buy_quote": 52729.9845 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.97, "high": 0.97, "low": 0.961, "close": 0.965, "volume": 62206.74, "close_time": 1775123999999, "quote_volume": 60073.61389, "trades": 497, "taker_buy_base": 25641.85, "taker_buy_quote": 24774.35106 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.966, "high": 0.966, "low": 0.956, "close": 0.956, "volume": 34657.99, "close_time": 1775127599999, "quote_volume": 33343.80465, "trades": 437, "taker_buy_base": 15178.69, "taker_buy_quote": 14600.56289 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.956, "high": 0.956, "low": 0.937, "close": 0.941, "volume": 140403.02, "close_time": 1775131199999, "quote_volume": 132839.43552, "trades": 725, "taker_buy_base": 57517.76, "taker_buy_quote": 54385.41158 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.94, "high": 0.945, "low": 0.934, "close": 0.935, "volume": 50057.86, "close_time": 1775134799999, "quote_volume": 47040.38687, "trades": 409, "taker_buy_base": 21433.97, "taker_buy_quote": 20149.54213 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.936, "high": 0.938, "low": 0.928, "close": 0.928, "volume": 75001.52, "close_time": 1775138399999, "quote_volume": 69886.58852, "trades": 553, "taker_buy_base": 26347.18, "taker_buy_quote": 24554.90216 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.929, "high": 0.931, "low": 0.922, "close": 0.924, "volume": 89572.96, "close_time": 1775141999999, "quote_volume": 82984.84697, "trades": 1103, "taker_buy_base": 36792.28, "taker_buy_quote": 34083.78215 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.925, "high": 0.927, "low": 0.903, "close": 0.906, "volume": 91315.43, "close_time": 1775145599999, "quote_volume": 83504.03429, "trades": 735, "taker_buy_base": 46580.18, "taker_buy_quote": 42711.99777 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.905, "high": 0.918, "low": 0.895, "close": 0.911, "volume": 227454.5, "close_time": 1775149199999, "quote_volume": 206083.25388, "trades": 1376, "taker_buy_base": 77044.07, "taker_buy_quote": 69759.27249 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.91, "high": 0.912, "low": 0.903, "close": 0.912, "volume": 69872.86, "close_time": 1775152799999, "quote_volume": 63456.22046, "trades": 509, "taker_buy_base": 22468.43, "taker_buy_quote": 20400.35597 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.912, "high": 0.925, "low": 0.912, "close": 0.924, "volume": 155457.53, "close_time": 1775156399999, "quote_volume": 142628.11537, "trades": 1375, "taker_buy_base": 76596.74, "taker_buy_quote": 70290.66396 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.924, "high": 0.936, "low": 0.922, "close": 0.923, "volume": 129482.4, "close_time": 1775159999999, "quote_volume": 120143.16128, "trades": 813, "taker_buy_base": 73910.6, "taker_buy_quote": 68582.38308 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.922, "high": 0.935, "low": 0.917, "close": 0.934, "volume": 136158.46, "close_time": 1775163599999, "quote_volume": 125928.44317, "trades": 624, "taker_buy_base": 54570.67, "taker_buy_quote": 50560.7964 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.933, "high": 0.936, "low": 0.924, "close": 0.936, "volume": 55961.84, "close_time": 1775167199999, "quote_volume": 52067.81276, "trades": 308, "taker_buy_base": 29789.38, "taker_buy_quote": 27711.6411 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.933, "high": 0.939, "low": 0.931, "close": 0.939, "volume": 39891.48, "close_time": 1775170799999, "quote_volume": 37352.09159, "trades": 305, "taker_buy_base": 13778.93, "taker_buy_quote": 12907.01129 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.939, "high": 0.948, "low": 0.939, "close": 0.943, "volume": 72822.16, "close_time": 1775174399999, "quote_volume": 68741.09496, "trades": 541, "taker_buy_base": 47012.49, "taker_buy_quote": 44365.38483 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.942, "high": 0.942, "low": 0.928, "close": 0.938, "volume": 68281.14, "close_time": 1775177999999, "quote_volume": 63913.92319, "trades": 427, "taker_buy_base": 30118.24, "taker_buy_quote": 28201.84992 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.938, "high": 0.942, "low": 0.929, "close": 0.931, "volume": 32495.07, "close_time": 1775181599999, "quote_volume": 30356.69359, "trades": 195, "taker_buy_base": 10623.83, "taker_buy_quote": 9943.63366 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.932, "high": 0.939, "low": 0.929, "close": 0.938, "volume": 45231.48, "close_time": 1775185199999, "quote_volume": 42276.25576, "trades": 359, "taker_buy_base": 27245.89, "taker_buy_quote": 25454.51191 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.938, "high": 0.942, "low": 0.937, "close": 0.937, "volume": 15614.04, "close_time": 1775188799999, "quote_volume": 14672.89073, "trades": 154, "taker_buy_base": 7498.52, "taker_buy_quote": 7046.71186 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.936, "high": 0.939, "low": 0.929, "close": 0.93, "volume": 25199.2, "close_time": 1775192399999, "quote_volume": 23517.45197, "trades": 388, "taker_buy_base": 8589.98, "taker_buy_quote": 8022.04103 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.931, "high": 0.931, "low": 0.925, "close": 0.93, "volume": 37912.44, "close_time": 1775195999999, "quote_volume": 35189.83976, "trades": 345, "taker_buy_base": 24028.49, "taker_buy_quote": 22301.31567 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.929, "high": 0.929, "low": 0.922, "close": 0.925, "volume": 58741.44, "close_time": 1775199599999, "quote_volume": 54374.5951, "trades": 470, "taker_buy_base": 17868.38, "taker_buy_quote": 16547.11089 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.923, "high": 0.926, "low": 0.918, "close": 0.925, "volume": 32818.47, "close_time": 1775203199999, "quote_volume": 30267.25355, "trades": 184, "taker_buy_base": 24468.09, "taker_buy_quote": 22556.60341 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.925, "high": 0.927, "low": 0.923, "close": 0.924, "volume": 14062.77, "close_time": 1775206799999, "quote_volume": 13017.81819, "trades": 82, "taker_buy_base": 7277.35, "taker_buy_quote": 6740.9028 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.924, "high": 0.924, "low": 0.92, "close": 0.923, "volume": 13848.4, "close_time": 1775210399999, "quote_volume": 12769.41949, "trades": 120, "taker_buy_base": 4838.54, "taker_buy_quote": 4460.20128 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.925, "high": 0.935, "low": 0.924, "close": 0.931, "volume": 75858.56, "close_time": 1775213999999, "quote_volume": 70554.05183, "trades": 427, "taker_buy_base": 44483.64, "taker_buy_quote": 41403.67701 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.93, "high": 0.931, "low": 0.925, "close": 0.928, "volume": 47482.94, "close_time": 1775217599999, "quote_volume": 44021.62252, "trades": 243, "taker_buy_base": 18775.61, "taker_buy_quote": 17417.43576 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.926, "high": 0.931, "low": 0.919, "close": 0.919, "volume": 100145.55, "close_time": 1775221199999, "quote_volume": 92605.7497, "trades": 431, "taker_buy_base": 57266.28, "taker_buy_quote": 52967.30418 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.92, "high": 0.922, "low": 0.917, "close": 0.921, "volume": 36036.4, "close_time": 1775224799999, "quote_volume": 33094.96109, "trades": 148, "taker_buy_base": 24320.3, "taker_buy_quote": 22329.68553 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.921, "high": 0.928, "low": 0.918, "close": 0.918, "volume": 19384.51, "close_time": 1775228399999, "quote_volume": 17903.13592, "trades": 126, "taker_buy_base": 13567.18, "taker_buy_quote": 12532.63788 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.918, "high": 0.919, "low": 0.913, "close": 0.913, "volume": 31211.28, "close_time": 1775231999999, "quote_volume": 28594.67679, "trades": 178, "taker_buy_base": 16840.91, "taker_buy_quote": 15431.26609 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.913, "high": 0.915, "low": 0.909, "close": 0.914, "volume": 42176.53, "close_time": 1775235599999, "quote_volume": 38465.29334, "trades": 288, "taker_buy_base": 12669.45, "taker_buy_quote": 11545.36971 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.915, "high": 0.921, "low": 0.906, "close": 0.909, "volume": 18313.92, "close_time": 1775239199999, "quote_volume": 16727.6378, "trades": 144, "taker_buy_base": 6496.74, "taker_buy_quote": 5929.46533 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.91, "high": 0.911, "low": 0.906, "close": 0.907, "volume": 16998.01, "close_time": 1775242799999, "quote_volume": 15439.67777, "trades": 75, "taker_buy_base": 2052.89, "taker_buy_quote": 1864.56423 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.906, "high": 0.91, "low": 0.906, "close": 0.91, "volume": 11178.1, "close_time": 1775246399999, "quote_volume": 10138.1665, "trades": 81, "taker_buy_base": 5716.32, "taker_buy_quote": 5185.08525 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.91, "high": 0.916, "low": 0.91, "close": 0.913, "volume": 26280.96, "close_time": 1775249999999, "quote_volume": 23967.13753, "trades": 134, "taker_buy_base": 13493.62, "taker_buy_quote": 12294.10618 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.914, "high": 0.915, "low": 0.909, "close": 0.912, "volume": 12627.05, "close_time": 1775253599999, "quote_volume": 11504.94663, "trades": 78, "taker_buy_base": 9160.68, "taker_buy_quote": 8342.0094 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.912, "high": 0.923, "low": 0.908, "close": 0.919, "volume": 147461.7, "close_time": 1775257199999, "quote_volume": 135246.44084, "trades": 641, "taker_buy_base": 70780.76, "taker_buy_quote": 64830.60498 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.917, "high": 0.932, "low": 0.917, "close": 0.93, "volume": 39806.94, "close_time": 1775260799999, "quote_volume": 36854.15594, "trades": 247, "taker_buy_base": 20955.23, "taker_buy_quote": 19403.8304 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.93, "high": 0.931, "low": 0.914, "close": 0.926, "volume": 55349.12, "close_time": 1775264399999, "quote_volume": 50869.59133, "trades": 363, "taker_buy_base": 30987.86, "taker_buy_quote": 28450.02427 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.927, "high": 0.931, "low": 0.919, "close": 0.919, "volume": 75963.11, "close_time": 1775267999999, "quote_volume": 70309.87753, "trades": 426, "taker_buy_base": 47894.31, "taker_buy_quote": 44336.0342 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.92, "high": 0.928, "low": 0.92, "close": 0.926, "volume": 23593.29, "close_time": 1775271599999, "quote_volume": 21812.7235, "trades": 393, "taker_buy_base": 9456.01, "taker_buy_quote": 8752.03666 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.926, "high": 0.938, "low": 0.926, "close": 0.932, "volume": 30233.15, "close_time": 1775275199999, "quote_volume": 28131.66585, "trades": 549, "taker_buy_base": 13345.26, "taker_buy_quote": 12421.36285 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.932, "high": 0.936, "low": 0.926, "close": 0.933, "volume": 61606.21, "close_time": 1775278799999, "quote_volume": 57337.45867, "trades": 563, "taker_buy_base": 33767.7, "taker_buy_quote": 31415.54173 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.933, "high": 0.952, "low": 0.932, "close": 0.947, "volume": 234665.04, "close_time": 1775282399999, "quote_volume": 222020.72188, "trades": 1535, "taker_buy_base": 147102.82, "taker_buy_quote": 139162.72505 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.946, "high": 0.95, "low": 0.93, "close": 0.932, "volume": 134117.39, "close_time": 1775285999999, "quote_volume": 126538.49497, "trades": 1362, "taker_buy_base": 87408.74, "taker_buy_quote": 82493.06626 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.932, "high": 0.952, "low": 0.93, "close": 0.944, "volume": 96617.97, "close_time": 1775289599999, "quote_volume": 91115.11316, "trades": 789, "taker_buy_base": 53357.61, "taker_buy_quote": 50285.01205 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.943, "high": 0.947, "low": 0.937, "close": 0.945, "volume": 145588.13, "close_time": 1775293199999, "quote_volume": 137197.33398, "trades": 663, "taker_buy_base": 72041.05, "taker_buy_quote": 67880.57257 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.945, "high": 0.951, "low": 0.942, "close": 0.944, "volume": 91921.97, "close_time": 1775296799999, "quote_volume": 86915.8334, "trades": 699, "taker_buy_base": 34008.84, "taker_buy_quote": 32171.35768 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.946, "high": 0.95, "low": 0.942, "close": 0.948, "volume": 44062.29, "close_time": 1775300399999, "quote_volume": 41685.2438, "trades": 604, "taker_buy_base": 21323.66, "taker_buy_quote": 20180.85753 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.949, "high": 0.954, "low": 0.945, "close": 0.954, "volume": 55832.56, "close_time": 1775303999999, "quote_volume": 53003.52157, "trades": 683, "taker_buy_base": 39605.51, "taker_buy_quote": 37605.66472 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.955, "high": 0.964, "low": 0.941, "close": 0.944, "volume": 260545.34, "close_time": 1775307599999, "quote_volume": 247294.62776, "trades": 1972, "taker_buy_base": 142484.3, "taker_buy_quote": 135205.16456 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.945, "high": 0.95, "low": 0.936, "close": 0.939, "volume": 70358.02, "close_time": 1775311199999, "quote_volume": 66227.72424, "trades": 504, "taker_buy_base": 39018.63, "taker_buy_quote": 36694.411 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.938, "high": 0.948, "low": 0.936, "close": 0.944, "volume": 79790.95, "close_time": 1775314799999, "quote_volume": 75214.91912, "trades": 422, "taker_buy_base": 19951.22, "taker_buy_quote": 18799.384 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.944, "high": 0.946, "low": 0.933, "close": 0.939, "volume": 88479.73, "close_time": 1775318399999, "quote_volume": 83091.33215, "trades": 525, "taker_buy_base": 50946.49, "taker_buy_quote": 47855.18664 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.938, "high": 0.939, "low": 0.932, "close": 0.936, "volume": 27524.76, "close_time": 1775321999999, "quote_volume": 25777.19799, "trades": 180, "taker_buy_base": 12346.42, "taker_buy_quote": 11565.30162 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.937, "high": 0.939, "low": 0.928, "close": 0.93, "volume": 27984.31, "close_time": 1775325599999, "quote_volume": 26102.62529, "trades": 237, "taker_buy_base": 9990.23, "taker_buy_quote": 9317.1066 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.93, "high": 0.939, "low": 0.928, "close": 0.934, "volume": 96294.34, "close_time": 1775329199999, "quote_volume": 90004.30715, "trades": 379, "taker_buy_base": 59391.23, "taker_buy_quote": 55459.0969 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.934, "high": 0.934, "low": 0.929, "close": 0.93, "volume": 20309.12, "close_time": 1775332799999, "quote_volume": 18902.6753, "trades": 166, "taker_buy_base": 11625.2, "taker_buy_quote": 10824.32585 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.93, "high": 0.93, "low": 0.925, "close": 0.928, "volume": 17625.65, "close_time": 1775336399999, "quote_volume": 16358.18282, "trades": 272, "taker_buy_base": 2257.6, "taker_buy_quote": 2094.31057 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.927, "high": 0.929, "low": 0.922, "close": 0.928, "volume": 47509.38, "close_time": 1775339999999, "quote_volume": 43939.35729, "trades": 293, "taker_buy_base": 26045.72, "taker_buy_quote": 24083.03915 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.928, "high": 0.934, "low": 0.928, "close": 0.934, "volume": 8159.51, "close_time": 1775343599999, "quote_volume": 7592.71664, "trades": 55, "taker_buy_base": 3972.37, "taker_buy_quote": 3699.62788 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.935, "high": 0.935, "low": 0.931, "close": 0.933, "volume": 37866.35, "close_time": 1775347199999, "quote_volume": 35310.81524, "trades": 281, "taker_buy_base": 12083.5, "taker_buy_quote": 11264.80939 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.931, "high": 0.933, "low": 0.928, "close": 0.932, "volume": 34518.97, "close_time": 1775350799999, "quote_volume": 32103.95157, "trades": 370, "taker_buy_base": 15605.23, "taker_buy_quote": 14512.09981 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.932, "high": 0.935, "low": 0.927, "close": 0.927, "volume": 42261.61, "close_time": 1775354399999, "quote_volume": 39370.46345, "trades": 238, "taker_buy_base": 23829.02, "taker_buy_quote": 22202.42229 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.926, "high": 0.926, "low": 0.912, "close": 0.918, "volume": 71137.78, "close_time": 1775357999999, "quote_volume": 65173.6498, "trades": 326, "taker_buy_base": 24543.65, "taker_buy_quote": 22497.99331 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.917, "high": 0.917, "low": 0.909, "close": 0.912, "volume": 34997.66, "close_time": 1775361599999, "quote_volume": 31967.36732, "trades": 142, "taker_buy_base": 11675.22, "taker_buy_quote": 10660.79885 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.912, "high": 0.919, "low": 0.911, "close": 0.914, "volume": 19202.87, "close_time": 1775365199999, "quote_volume": 17575.72334, "trades": 111, "taker_buy_base": 11394.9, "taker_buy_quote": 10425.05056 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.915, "high": 0.917, "low": 0.907, "close": 0.907, "volume": 50395.08, "close_time": 1775368799999, "quote_volume": 45940.58719, "trades": 237, "taker_buy_base": 9073.26, "taker_buy_quote": 8284.53698 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.906, "high": 0.907, "low": 0.902, "close": 0.904, "volume": 116456.28, "close_time": 1775372399999, "quote_volume": 105329.32035, "trades": 256, "taker_buy_base": 58640.5, "taker_buy_quote": 53033.15182 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.904, "high": 0.905, "low": 0.897, "close": 0.898, "volume": 36974.74, "close_time": 1775375999999, "quote_volume": 33300.83756, "trades": 196, "taker_buy_base": 11303.73, "taker_buy_quote": 10180.99262 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.899, "high": 0.899, "low": 0.893, "close": 0.897, "volume": 38075.72, "close_time": 1775379599999, "quote_volume": 34089.73375, "trades": 213, "taker_buy_base": 16585.42, "taker_buy_quote": 14848.95148 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.896, "high": 0.9, "low": 0.895, "close": 0.898, "volume": 17965.9, "close_time": 1775383199999, "quote_volume": 16130.87896, "trades": 95, "taker_buy_base": 10658.93, "taker_buy_quote": 9577.80316 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.898, "high": 0.898, "low": 0.889, "close": 0.891, "volume": 33144.19, "close_time": 1775386799999, "quote_volume": 29588.58285, "trades": 149, "taker_buy_base": 13343.38, "taker_buy_quote": 11936.93467 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.89, "high": 0.895, "low": 0.888, "close": 0.894, "volume": 21805.83, "close_time": 1775390399999, "quote_volume": 19432.48968, "trades": 132, "taker_buy_base": 11917.19, "taker_buy_quote": 10613.20731 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.896, "high": 0.904, "low": 0.891, "close": 0.897, "volume": 77375.23, "close_time": 1775393999999, "quote_volume": 69504.05344, "trades": 326, "taker_buy_base": 30668.08, "taker_buy_quote": 27525.14046 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.897, "high": 0.912, "low": 0.893, "close": 0.909, "volume": 245006.22, "close_time": 1775397599999, "quote_volume": 221441.09189, "trades": 803, "taker_buy_base": 137802.57, "taker_buy_quote": 124562.88563 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.912, "high": 0.919, "low": 0.908, "close": 0.908, "volume": 91258.5, "close_time": 1775401199999, "quote_volume": 83433.50981, "trades": 309, "taker_buy_base": 61355.44, "taker_buy_quote": 56093.39045 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.908, "high": 0.908, "low": 0.897, "close": 0.902, "volume": 79769.11, "close_time": 1775404799999, "quote_volume": 71915.92147, "trades": 305, "taker_buy_base": 36772.5, "taker_buy_quote": 33174.13227 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.903, "high": 0.905, "low": 0.898, "close": 0.898, "volume": 31838.33, "close_time": 1775408399999, "quote_volume": 28698.22453, "trades": 170, "taker_buy_base": 23406.42, "taker_buy_quote": 21083.22077 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.897, "high": 0.912, "low": 0.897, "close": 0.91, "volume": 27476.25, "close_time": 1775411999999, "quote_volume": 24909.48266, "trades": 121, "taker_buy_base": 16038.33, "taker_buy_quote": 14519.23421 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.911, "high": 0.916, "low": 0.911, "close": 0.912, "volume": 25332.51, "close_time": 1775415599999, "quote_volume": 23139.57816, "trades": 159, "taker_buy_base": 15457.22, "taker_buy_quote": 14126.27491 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.913, "high": 0.916, "low": 0.907, "close": 0.909, "volume": 14275.44, "close_time": 1775419199999, "quote_volume": 13013.35305, "trades": 244, "taker_buy_base": 5795.11, "taker_buy_quote": 5281.09442 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.91, "high": 0.913, "low": 0.909, "close": 0.911, "volume": 22982.93, "close_time": 1775422799999, "quote_volume": 20912.11199, "trades": 118, "taker_buy_base": 11032.26, "taker_buy_quote": 10038.01557 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.913, "high": 0.92, "low": 0.911, "close": 0.911, "volume": 28040.28, "close_time": 1775426399999, "quote_volume": 25689.12564, "trades": 290, "taker_buy_base": 10640.16, "taker_buy_quote": 9738.35832 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.911, "high": 0.916, "low": 0.908, "close": 0.913, "volume": 31184.5, "close_time": 1775429999999, "quote_volume": 28480.03271, "trades": 301, "taker_buy_base": 20298.96, "taker_buy_quote": 18543.60764 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.912, "high": 0.919, "low": 0.911, "close": 0.913, "volume": 81814.59, "close_time": 1775433599999, "quote_volume": 74922.34168, "trades": 213, "taker_buy_base": 19992.08, "taker_buy_quote": 18298.34648 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.913, "high": 0.915, "low": 0.907, "close": 0.912, "volume": 58677.65, "close_time": 1775437199999, "quote_volume": 53445.26321, "trades": 382, "taker_buy_base": 33761.7, "taker_buy_quote": 30744.86764 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.913, "high": 0.913, "low": 0.907, "close": 0.909, "volume": 53246.04, "close_time": 1775440799999, "quote_volume": 48419.78918, "trades": 321, "taker_buy_base": 23967.7, "taker_buy_quote": 21802.63345 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.909, "high": 0.909, "low": 0.902, "close": 0.905, "volume": 71733.78, "close_time": 1775444399999, "quote_volume": 64934.57494, "trades": 281, "taker_buy_base": 20029.13, "taker_buy_quote": 18125.97255 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.906, "high": 0.906, "low": 0.9, "close": 0.902, "volume": 22786.88, "close_time": 1775447999999, "quote_volume": 20556.29951, "trades": 169, "taker_buy_base": 8764.34, "taker_buy_quote": 7917.79184 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.901, "high": 0.901, "low": 0.897, "close": 0.897, "volume": 13094.84, "close_time": 1775451599999, "quote_volume": 11769.26764, "trades": 183, "taker_buy_base": 4567.36, "taker_buy_quote": 4108.99018 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.898, "high": 0.899, "low": 0.893, "close": 0.895, "volume": 21027.63, "close_time": 1775455199999, "quote_volume": 18819.0105, "trades": 202, "taker_buy_base": 12595.11, "taker_buy_quote": 11270.81869 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.895, "high": 0.9, "low": 0.89, "close": 0.891, "volume": 33716.63, "close_time": 1775458799999, "quote_volume": 30161.15397, "trades": 290, "taker_buy_base": 13552.2, "taker_buy_quote": 12125.72454 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.891, "high": 0.897, "low": 0.89, "close": 0.893, "volume": 28027.22, "close_time": 1775462399999, "quote_volume": 25092.11815, "trades": 220, "taker_buy_base": 14893.4, "taker_buy_quote": 13330.46524 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.892, "high": 0.893, "low": 0.888, "close": 0.891, "volume": 142566.68, "close_time": 1775465999999, "quote_volume": 126938.56804, "trades": 408, "taker_buy_base": 85184.67, "taker_buy_quote": 75839.67741 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.892, "high": 0.897, "low": 0.891, "close": 0.894, "volume": 24057.37, "close_time": 1775469599999, "quote_volume": 21492.84529, "trades": 156, "taker_buy_base": 10916.43, "taker_buy_quote": 9751.1001 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.895, "high": 0.9, "low": 0.893, "close": 0.896, "volume": 18571.53, "close_time": 1775473199999, "quote_volume": 16648.48803, "trades": 142, "taker_buy_base": 12611.35, "taker_buy_quote": 11305.97607 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.896, "high": 0.896, "low": 0.892, "close": 0.892, "volume": 35593.71, "close_time": 1775476799999, "quote_volume": 31850.23865, "trades": 114, "taker_buy_base": 18791.48, "taker_buy_quote": 16817.46501 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.892, "high": 0.903, "low": 0.89, "close": 0.901, "volume": 122772.82, "close_time": 1775480399999, "quote_volume": 110320.59627, "trades": 472, "taker_buy_base": 54420.21, "taker_buy_quote": 48925.05344 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.9, "high": 0.902, "low": 0.892, "close": 0.892, "volume": 37217.51, "close_time": 1775483999999, "quote_volume": 33346.44155, "trades": 280, "taker_buy_base": 24500.63, "taker_buy_quote": 21934.54523 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.892, "high": 0.897, "low": 0.89, "close": 0.895, "volume": 52284.9, "close_time": 1775487599999, "quote_volume": 46741.41149, "trades": 310, "taker_buy_base": 18464.51, "taker_buy_quote": 16508.33409 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.896, "high": 0.907, "low": 0.892, "close": 0.905, "volume": 107775.7, "close_time": 1775491199999, "quote_volume": 96999.15893, "trades": 487, "taker_buy_base": 53853.53, "taker_buy_quote": 48422.81193 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.905, "high": 0.909, "low": 0.901, "close": 0.905, "volume": 67742.08, "close_time": 1775494799999, "quote_volume": 61367.47564, "trades": 353, "taker_buy_base": 38901.35, "taker_buy_quote": 35241.7624 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.905, "high": 0.906, "low": 0.9, "close": 0.902, "volume": 39525.69, "close_time": 1775498399999, "quote_volume": 35677.76406, "trades": 206, "taker_buy_base": 27617.53, "taker_buy_quote": 24932.47672 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.901, "high": 0.901, "low": 0.894, "close": 0.894, "volume": 42586.14, "close_time": 1775501999999, "quote_volume": 38219.91622, "trades": 230, "taker_buy_base": 16253.34, "taker_buy_quote": 14580.92682 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.895, "high": 0.895, "low": 0.89, "close": 0.893, "volume": 25015.81, "close_time": 1775505599999, "quote_volume": 22300.39786, "trades": 177, "taker_buy_base": 10777.3, "taker_buy_quote": 9611.30915 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.893, "high": 0.907, "low": 0.893, "close": 0.902, "volume": 149125.2, "close_time": 1775509199999, "quote_volume": 134527.33326, "trades": 645, "taker_buy_base": 68917.74, "taker_buy_quote": 62105.75709 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.902, "high": 0.907, "low": 0.901, "close": 0.901, "volume": 75151.85, "close_time": 1775512799999, "quote_volume": 67909.27793, "trades": 360, "taker_buy_base": 35023.49, "taker_buy_quote": 31658.53429 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.9, "high": 0.9, "low": 0.89, "close": 0.891, "volume": 45409.8, "close_time": 1775516399999, "quote_volume": 40683.77485, "trades": 202, "taker_buy_base": 28840.84, "taker_buy_quote": 25841.78175 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.889, "high": 0.889, "low": 0.882, "close": 0.887, "volume": 54269.17, "close_time": 1775519999999, "quote_volume": 48095.53378, "trades": 376, "taker_buy_base": 32391.29, "taker_buy_quote": 28709.80249 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.887, "high": 0.89, "low": 0.874, "close": 0.886, "volume": 90702.22, "close_time": 1775523599999, "quote_volume": 79818.29278, "trades": 509, "taker_buy_base": 31265.22, "taker_buy_quote": 27521.466 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.885, "high": 0.898, "low": 0.881, "close": 0.891, "volume": 62903.44, "close_time": 1775527199999, "quote_volume": 56100.27605, "trades": 382, "taker_buy_base": 38133.98, "taker_buy_quote": 34021.64425 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.89, "high": 0.902, "low": 0.888, "close": 0.896, "volume": 165363.42, "close_time": 1775530799999, "quote_volume": 147821.17272, "trades": 584, "taker_buy_base": 84031.94, "taker_buy_quote": 75082.19765 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.896, "high": 0.909, "low": 0.896, "close": 0.899, "volume": 70227.64, "close_time": 1775534399999, "quote_volume": 63500.51958, "trades": 953, "taker_buy_base": 31721.38, "taker_buy_quote": 28695.93259 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.9, "high": 0.907, "low": 0.899, "close": 0.899, "volume": 35550.35, "close_time": 1775537999999, "quote_volume": 32106.24668, "trades": 375, "taker_buy_base": 18179.68, "taker_buy_quote": 16422.79142 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.9, "high": 0.907, "low": 0.9, "close": 0.905, "volume": 37354.83, "close_time": 1775541599999, "quote_volume": 33695.46089, "trades": 237, "taker_buy_base": 25730.58, "taker_buy_quote": 23202.95032 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.905, "high": 0.917, "low": 0.905, "close": 0.909, "volume": 119421.53, "close_time": 1775545199999, "quote_volume": 108888.841, "trades": 977, "taker_buy_base": 78769.56, "taker_buy_quote": 71844.99446 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.91, "high": 0.915, "low": 0.902, "close": 0.914, "volume": 121908.72, "close_time": 1775548799999, "quote_volume": 110650.21276, "trades": 880, "taker_buy_base": 73015.15, "taker_buy_quote": 66366.79855 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.914, "high": 0.921, "low": 0.905, "close": 0.914, "volume": 187379.08, "close_time": 1775552399999, "quote_volume": 171231.76398, "trades": 1188, "taker_buy_base": 105477.12, "taker_buy_quote": 96372.29093 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.914, "high": 0.922, "low": 0.912, "close": 0.918, "volume": 73865.2, "close_time": 1775555999999, "quote_volume": 67826.75062, "trades": 479, "taker_buy_base": 42611.42, "taker_buy_quote": 39138.18723 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.919, "high": 1.03, "low": 0.918, "close": 0.979, "volume": 3455246.23, "close_time": 1775559599999, "quote_volume": 3368438.24359, "trades": 22496, "taker_buy_base": 1987453.53, "taker_buy_quote": 1935438.55952 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.978, "high": 1.004, "low": 0.956, "close": 0.966, "volume": 1203868.1, "close_time": 1775563199999, "quote_volume": 1175676.2163, "trades": 8649, "taker_buy_base": 584725.27, "taker_buy_quote": 571828.83118 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.966, "high": 0.97, "low": 0.913, "close": 0.919, "volume": 762962.19, "close_time": 1775566799999, "quote_volume": 714643.18901, "trades": 4339, "taker_buy_base": 266599.85, "taker_buy_quote": 250119.66329 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.918, "high": 0.935, "low": 0.917, "close": 0.926, "volume": 225885.4, "close_time": 1775570399999, "quote_volume": 209380.57627, "trades": 1321, "taker_buy_base": 94518.58, "taker_buy_quote": 87559.97234 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.927, "high": 0.94, "low": 0.919, "close": 0.919, "volume": 149814.15, "close_time": 1775573999999, "quote_volume": 139610.74777, "trades": 1055, "taker_buy_base": 83853.09, "taker_buy_quote": 78160.04216 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.918, "high": 0.923, "low": 0.898, "close": 0.92, "volume": 232648.67, "close_time": 1775577599999, "quote_volume": 212281.88421, "trades": 1029, "taker_buy_base": 93001.17, "taker_buy_quote": 84832.88282 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.919, "high": 0.926, "low": 0.912, "close": 0.917, "volume": 79607.71, "close_time": 1775581199999, "quote_volume": 73244.13683, "trades": 511, "taker_buy_base": 42472.37, "taker_buy_quote": 39061.10251 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.919, "high": 0.927, "low": 0.918, "close": 0.922, "volume": 78633.12, "close_time": 1775584799999, "quote_volume": 72443.75017, "trades": 479, "taker_buy_base": 39851.86, "taker_buy_quote": 36703.83034 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.923, "high": 0.923, "low": 0.914, "close": 0.915, "volume": 62926.26, "close_time": 1775588399999, "quote_volume": 57862.68248, "trades": 354, "taker_buy_base": 26805.86, "taker_buy_quote": 24633.6896 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.915, "high": 0.916, "low": 0.907, "close": 0.916, "volume": 51113.61, "close_time": 1775591999999, "quote_volume": 46575.75055, "trades": 325, "taker_buy_base": 21330.24, "taker_buy_quote": 19446.42662 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.916, "high": 0.918, "low": 0.908, "close": 0.909, "volume": 115278.03, "close_time": 1775595599999, "quote_volume": 105273.90717, "trades": 514, "taker_buy_base": 50273.43, "taker_buy_quote": 45958.20585 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.91, "high": 0.924, "low": 0.91, "close": 0.921, "volume": 65609.63, "close_time": 1775599199999, "quote_volume": 60243.24915, "trades": 362, "taker_buy_base": 34733.48, "taker_buy_quote": 31903.01023 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.923, "high": 0.935, "low": 0.922, "close": 0.934, "volume": 83288.67, "close_time": 1775602799999, "quote_volume": 77188.52415, "trades": 564, "taker_buy_base": 41852.48, "taker_buy_quote": 38831.82567 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.934, "high": 0.955, "low": 0.93, "close": 0.953, "volume": 200188.66, "close_time": 1775606399999, "quote_volume": 188833.42617, "trades": 1014, "taker_buy_base": 132784.06, "taker_buy_quote": 125195.3267 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.953, "high": 0.973, "low": 0.934, "close": 0.936, "volume": 794497.89, "close_time": 1775609999999, "quote_volume": 761583.18187, "trades": 5387, "taker_buy_base": 436056.0, "taker_buy_quote": 418785.00396 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.936, "high": 0.962, "low": 0.934, "close": 0.961, "volume": 71235.89, "close_time": 1775613599999, "quote_volume": 67498.45424, "trades": 460, "taker_buy_base": 36235.58, "taker_buy_quote": 34415.74336 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.96, "high": 0.968, "low": 0.956, "close": 0.966, "volume": 85182.38, "close_time": 1775617199999, "quote_volume": 81886.2849, "trades": 566, "taker_buy_base": 43702.63, "taker_buy_quote": 41998.28204 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.966, "high": 0.974, "low": 0.955, "close": 0.958, "volume": 76163.67, "close_time": 1775620799999, "quote_volume": 73457.26941, "trades": 582, "taker_buy_base": 39558.23, "taker_buy_quote": 38190.96752 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.958, "high": 0.961, "low": 0.952, "close": 0.955, "volume": 35797.24, "close_time": 1775624399999, "quote_volume": 34253.06053, "trades": 276, "taker_buy_base": 18897.87, "taker_buy_quote": 18090.65135 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.954, "high": 0.966, "low": 0.954, "close": 0.962, "volume": 28092.0, "close_time": 1775627999999, "quote_volume": 27007.21696, "trades": 248, "taker_buy_base": 14055.48, "taker_buy_quote": 13515.22608 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.963, "high": 0.987, "low": 0.961, "close": 0.985, "volume": 102336.39, "close_time": 1775631599999, "quote_volume": 99886.04866, "trades": 760, "taker_buy_base": 58236.8, "taker_buy_quote": 56894.08751 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.985, "high": 0.986, "low": 0.971, "close": 0.985, "volume": 70758.3, "close_time": 1775635199999, "quote_volume": 69217.49065, "trades": 603, "taker_buy_base": 39796.32, "taker_buy_quote": 38935.88124 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.985, "high": 0.996, "low": 0.954, "close": 0.957, "volume": 183480.21, "close_time": 1775638799999, "quote_volume": 178273.39486, "trades": 1020, "taker_buy_base": 89172.72, "taker_buy_quote": 86597.64258 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.957, "high": 0.957, "low": 0.943, "close": 0.951, "volume": 67698.85, "close_time": 1775642399999, "quote_volume": 64320.04075, "trades": 461, "taker_buy_base": 22535.5, "taker_buy_quote": 21400.63456 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.951, "high": 0.956, "low": 0.95, "close": 0.952, "volume": 44135.89, "close_time": 1775645999999, "quote_volume": 42084.21317, "trades": 240, "taker_buy_base": 14923.77, "taker_buy_quote": 14234.27762 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.952, "high": 0.955, "low": 0.949, "close": 0.949, "volume": 46955.29, "close_time": 1775649599999, "quote_volume": 44708.73363, "trades": 252, "taker_buy_base": 7820.41, "taker_buy_quote": 7447.68612 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.949, "high": 0.95, "low": 0.938, "close": 0.941, "volume": 41107.68, "close_time": 1775653199999, "quote_volume": 38765.13123, "trades": 269, "taker_buy_base": 12838.13, "taker_buy_quote": 12095.41593 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.941, "high": 0.949, "low": 0.938, "close": 0.941, "volume": 101701.02, "close_time": 1775656799999, "quote_volume": 95806.19373, "trades": 559, "taker_buy_base": 34510.85, "taker_buy_quote": 32535.11237 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.943, "high": 0.945, "low": 0.928, "close": 0.929, "volume": 44050.11, "close_time": 1775660399999, "quote_volume": 41196.06181, "trades": 296, "taker_buy_base": 17645.34, "taker_buy_quote": 16496.23119 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.928, "high": 0.936, "low": 0.925, "close": 0.933, "volume": 37939.78, "close_time": 1775663999999, "quote_volume": 35345.35327, "trades": 302, "taker_buy_base": 16463.41, "taker_buy_quote": 15350.33039 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.933, "high": 0.939, "low": 0.933, "close": 0.937, "volume": 20449.94, "close_time": 1775667599999, "quote_volume": 19119.30083, "trades": 154, "taker_buy_base": 11459.57, "taker_buy_quote": 10717.0069 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.936, "high": 0.939, "low": 0.934, "close": 0.937, "volume": 29123.9, "close_time": 1775671199999, "quote_volume": 27272.81544, "trades": 168, "taker_buy_base": 18077.33, "taker_buy_quote": 16925.49749 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.937, "high": 0.94, "low": 0.931, "close": 0.932, "volume": 53727.97, "close_time": 1775674799999, "quote_volume": 50355.51529, "trades": 249, "taker_buy_base": 31532.16, "taker_buy_quote": 29560.80841 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.93, "high": 0.934, "low": 0.927, "close": 0.928, "volume": 34000.18, "close_time": 1775678399999, "quote_volume": 31650.05504, "trades": 176, "taker_buy_base": 9387.11, "taker_buy_quote": 8741.01848 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.93, "high": 0.934, "low": 0.929, "close": 0.934, "volume": 23828.27, "close_time": 1775681999999, "quote_volume": 22192.48694, "trades": 130, "taker_buy_base": 10604.79, "taker_buy_quote": 9881.88617 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.934, "high": 0.941, "low": 0.934, "close": 0.937, "volume": 17110.01, "close_time": 1775685599999, "quote_volume": 16050.96014, "trades": 127, "taker_buy_base": 8210.89, "taker_buy_quote": 7703.38837 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.937, "high": 0.937, "low": 0.924, "close": 0.928, "volume": 53033.93, "close_time": 1775689199999, "quote_volume": 49215.77819, "trades": 270, "taker_buy_base": 33772.22, "taker_buy_quote": 31342.82199 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.927, "high": 0.928, "low": 0.919, "close": 0.92, "volume": 66499.67, "close_time": 1775692799999, "quote_volume": 61340.66751, "trades": 341, "taker_buy_base": 26159.0, "taker_buy_quote": 24138.68532 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.921, "high": 0.935, "low": 0.917, "close": 0.931, "volume": 122808.73, "close_time": 1775696399999, "quote_volume": 113297.35917, "trades": 1020, "taker_buy_base": 51322.24, "taker_buy_quote": 47420.77932 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.929, "high": 0.956, "low": 0.928, "close": 0.95, "volume": 653333.05, "close_time": 1775699999999, "quote_volume": 618121.53743, "trades": 4164, "taker_buy_base": 349033.94, "taker_buy_quote": 330148.15816 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.95, "high": 0.959, "low": 0.942, "close": 0.942, "volume": 169889.85, "close_time": 1775703599999, "quote_volume": 161574.99101, "trades": 1161, "taker_buy_base": 86105.67, "taker_buy_quote": 81942.7277 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.941, "high": 0.955, "low": 0.937, "close": 0.955, "volume": 102330.75, "close_time": 1775707199999, "quote_volume": 96611.38898, "trades": 648, "taker_buy_base": 45400.38, "taker_buy_quote": 42917.08415 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.954, "high": 0.959, "low": 0.948, "close": 0.949, "volume": 69677.38, "close_time": 1775710799999, "quote_volume": 66485.72702, "trades": 437, "taker_buy_base": 27365.9, "taker_buy_quote": 26114.26756 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.95, "high": 0.955, "low": 0.945, "close": 0.953, "volume": 42287.35, "close_time": 1775714399999, "quote_volume": 40203.94262, "trades": 250, "taker_buy_base": 23294.45, "taker_buy_quote": 22160.00815 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.953, "high": 0.954, "low": 0.94, "close": 0.943, "volume": 112554.47, "close_time": 1775717999999, "quote_volume": 106701.12836, "trades": 500, "taker_buy_base": 48381.7, "taker_buy_quote": 45869.04265 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.943, "high": 0.95, "low": 0.94, "close": 0.941, "volume": 59048.98, "close_time": 1775721599999, "quote_volume": 55860.83661, "trades": 374, "taker_buy_base": 34009.82, "taker_buy_quote": 32171.60487 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.941, "high": 0.943, "low": 0.935, "close": 0.936, "volume": 38329.25, "close_time": 1775725199999, "quote_volume": 35947.09997, "trades": 277, "taker_buy_base": 16645.15, "taker_buy_quote": 15617.67516 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.935, "high": 0.942, "low": 0.932, "close": 0.942, "volume": 22769.58, "close_time": 1775728799999, "quote_volume": 21359.13, "trades": 150, "taker_buy_base": 16861.0, "taker_buy_quote": 15826.83545 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.941, "high": 0.948, "low": 0.939, "close": 0.94, "volume": 94261.22, "close_time": 1775732399999, "quote_volume": 88914.08119, "trades": 601, "taker_buy_base": 44911.81, "taker_buy_quote": 42386.82729 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.939, "high": 0.947, "low": 0.934, "close": 0.938, "volume": 240352.08, "close_time": 1775735999999, "quote_volume": 226071.83731, "trades": 1100, "taker_buy_base": 114762.73, "taker_buy_quote": 107921.71665 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.938, "high": 0.94, "low": 0.929, "close": 0.93, "volume": 57354.32, "close_time": 1775739599999, "quote_volume": 53528.86615, "trades": 357, "taker_buy_base": 25726.17, "taker_buy_quote": 24030.45763 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.931, "high": 0.936, "low": 0.927, "close": 0.932, "volume": 81727.81, "close_time": 1775743199999, "quote_volume": 76115.85624, "trades": 528, "taker_buy_base": 48249.6, "taker_buy_quote": 44948.29868 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.932, "high": 0.934, "low": 0.931, "close": 0.933, "volume": 35133.79, "close_time": 1775746799999, "quote_volume": 32757.24427, "trades": 257, "taker_buy_base": 15509.78, "taker_buy_quote": 14460.54841 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.933, "high": 0.943, "low": 0.931, "close": 0.94, "volume": 104454.87, "close_time": 1775750399999, "quote_volume": 97744.96293, "trades": 620, "taker_buy_base": 58770.02, "taker_buy_quote": 55055.15417 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.94, "high": 0.944, "low": 0.938, "close": 0.942, "volume": 36808.1, "close_time": 1775753999999, "quote_volume": 34664.81482, "trades": 250, "taker_buy_base": 19805.03, "taker_buy_quote": 18652.2301 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.942, "high": 0.948, "low": 0.939, "close": 0.947, "volume": 15176.1, "close_time": 1775757599999, "quote_volume": 14319.80643, "trades": 122, "taker_buy_base": 9119.96, "taker_buy_quote": 8608.00573 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.947, "high": 0.947, "low": 0.942, "close": 0.943, "volume": 28217.46, "close_time": 1775761199999, "quote_volume": 26618.20397, "trades": 151, "taker_buy_base": 11425.11, "taker_buy_quote": 10780.91603 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.944, "high": 0.946, "low": 0.942, "close": 0.944, "volume": 32069.75, "close_time": 1775764799999, "quote_volume": 30276.26476, "trades": 100, "taker_buy_base": 26627.64, "taker_buy_quote": 25140.69508 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.944, "high": 0.947, "low": 0.942, "close": 0.943, "volume": 45786.14, "close_time": 1775768399999, "quote_volume": 43296.65681, "trades": 264, "taker_buy_base": 27006.32, "taker_buy_quote": 25547.75728 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.943, "high": 0.946, "low": 0.94, "close": 0.945, "volume": 18523.79, "close_time": 1775771999999, "quote_volume": 17489.18472, "trades": 95, "taker_buy_base": 7969.2, "taker_buy_quote": 7523.53166 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.945, "high": 0.952, "low": 0.942, "close": 0.943, "volume": 127855.69, "close_time": 1775775599999, "quote_volume": 121225.90659, "trades": 627, "taker_buy_base": 62929.73, "taker_buy_quote": 59645.37229 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.942, "high": 0.942, "low": 0.935, "close": 0.938, "volume": 50219.81, "close_time": 1775779199999, "quote_volume": 47128.99548, "trades": 228, "taker_buy_base": 22092.25, "taker_buy_quote": 20723.25702 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.938, "high": 0.938, "low": 0.925, "close": 0.926, "volume": 68101.51, "close_time": 1775782799999, "quote_volume": 63221.44979, "trades": 418, "taker_buy_base": 34559.36, "taker_buy_quote": 32085.92985 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.926, "high": 0.926, "low": 0.921, "close": 0.923, "volume": 59130.81, "close_time": 1775786399999, "quote_volume": 54604.7607, "trades": 350, "taker_buy_base": 27432.2, "taker_buy_quote": 25333.88906 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.924, "high": 0.93, "low": 0.923, "close": 0.928, "volume": 47686.18, "close_time": 1775789999999, "quote_volume": 44218.25143, "trades": 239, "taker_buy_base": 23230.65, "taker_buy_quote": 21551.65036 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.927, "high": 0.927, "low": 0.923, "close": 0.923, "volume": 43905.56, "close_time": 1775793599999, "quote_volume": 40606.18585, "trades": 217, "taker_buy_base": 24479.17, "taker_buy_quote": 22640.34084 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.923, "high": 0.927, "low": 0.922, "close": 0.926, "volume": 25538.24, "close_time": 1775797199999, "quote_volume": 23626.01383, "trades": 165, "taker_buy_base": 12748.86, "taker_buy_quote": 11802.83292 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.925, "high": 0.925, "low": 0.92, "close": 0.924, "volume": 28118.0, "close_time": 1775800799999, "quote_volume": 25918.82306, "trades": 210, "taker_buy_base": 8277.52, "taker_buy_quote": 7629.28087 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.924, "high": 0.928, "low": 0.915, "close": 0.916, "volume": 73604.35, "close_time": 1775804399999, "quote_volume": 67920.4668, "trades": 478, "taker_buy_base": 33372.85, "taker_buy_quote": 30806.10695 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.917, "high": 0.917, "low": 0.915, "close": 0.915, "volume": 3192.05, "close_time": 1775807999999, "quote_volume": 2920.78897, "trades": 14, "taker_buy_base": 1304.16, "taker_buy_quote": 1193.36962 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.911, "high": 0.916, "low": 0.911, "close": 0.913, "volume": 58456.03, "close_time": 1775811599999, "quote_volume": 53432.16615, "trades": 561, "taker_buy_base": 26215.86, "taker_buy_quote": 23952.84477 } ] }, "4h": { "count": 1069, "start_date": "2025-10-14T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.0, "high": 4.15, "low": 2.12, "close": 2.507, "volume": 31395319.2, "close_time": 1760443199999, "quote_volume": 81320679.22909, "trades": 776941, "taker_buy_base": 15614164.0, "taker_buy_quote": 40486573.96891 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.507, "high": 2.875, "low": 2.244, "close": 2.758, "volume": 10436836.29, "close_time": 1760457599999, "quote_volume": 26678509.32121, "trades": 196203, "taker_buy_base": 5052208.74, "taker_buy_quote": 12934018.12036 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.758, "high": 3.566, "low": 2.728, "close": 3.019, "volume": 9859881.02, "close_time": 1760471999999, "quote_volume": 30479441.44959, "trades": 203871, "taker_buy_base": 5177792.94, "taker_buy_quote": 16032324.93434 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.019, "high": 3.263, "low": 2.878, "close": 3.135, "volume": 3541666.71, "close_time": 1760486399999, "quote_volume": 10768450.7162, "trades": 77714, "taker_buy_base": 1835394.66, "taker_buy_quote": 5580279.54139 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.134, "high": 3.43, "low": 2.524, "close": 2.663, "volume": 5026857.18, "close_time": 1760500799999, "quote_volume": 14616125.36709, "trades": 128927, "taker_buy_base": 2478170.99, "taker_buy_quote": 7218093.24834 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.665, "high": 2.762, "low": 2.266, "close": 2.427, "volume": 5101785.89, "close_time": 1760515199999, "quote_volume": 12694127.05841, "trades": 108314, "taker_buy_base": 2464094.09, "taker_buy_quote": 6138496.00892 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.425, "high": 2.597, "low": 2.31, "close": 2.556, "volume": 3877405.93, "close_time": 1760529599999, "quote_volume": 9529355.47491, "trades": 83045, "taker_buy_base": 2006735.21, "taker_buy_quote": 4934582.25261 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.554, "high": 2.667, "low": 2.276, "close": 2.333, "volume": 3217238.47, "close_time": 1760543999999, "quote_volume": 7845212.68216, "trades": 66314, "taker_buy_base": 1591942.31, "taker_buy_quote": 3887838.26298 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.333, "high": 2.547, "low": 2.279, "close": 2.436, "volume": 2750005.95, "close_time": 1760558399999, "quote_volume": 6698352.85001, "trades": 51961, "taker_buy_base": 1406628.54, "taker_buy_quote": 3430224.60127 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.437, "high": 2.646, "low": 2.317, "close": 2.33, "volume": 2288041.08, "close_time": 1760572799999, "quote_volume": 5719825.4521, "trades": 49756, "taker_buy_base": 1149842.01, "taker_buy_quote": 2878370.40313 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.331, "high": 2.499, "low": 2.172, "close": 2.476, "volume": 2083011.87, "close_time": 1760587199999, "quote_volume": 4842864.54999, "trades": 48115, "taker_buy_base": 988217.6, "taker_buy_quote": 2306853.40736 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.479, "high": 2.483, "low": 2.317, "close": 2.359, "volume": 1459539.34, "close_time": 1760601599999, "quote_volume": 3485098.46529, "trades": 34450, "taker_buy_base": 736279.64, "taker_buy_quote": 1759436.97468 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.358, "high": 2.446, "low": 2.207, "close": 2.408, "volume": 2039578.13, "close_time": 1760615999999, "quote_volume": 4787455.25536, "trades": 44553, "taker_buy_base": 989424.22, "taker_buy_quote": 2326566.20894 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.407, "high": 2.548, "low": 2.243, "close": 2.287, "volume": 2023396.4, "close_time": 1760630399999, "quote_volume": 4797329.58093, "trades": 44735, "taker_buy_base": 990828.87, "taker_buy_quote": 2351996.52012 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.286, "high": 2.288, "low": 2.132, "close": 2.173, "volume": 1339944.3, "close_time": 1760644799999, "quote_volume": 2965145.11552, "trades": 30116, "taker_buy_base": 628501.05, "taker_buy_quote": 1392013.29299 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.174, "high": 2.331, "low": 2.161, "close": 2.307, "volume": 753646.06, "close_time": 1760659199999, "quote_volume": 1682486.18191, "trades": 19174, "taker_buy_base": 384532.79, "taker_buy_quote": 859823.18869 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.308, "high": 2.369, "low": 2.218, "close": 2.336, "volume": 1045633.13, "close_time": 1760673599999, "quote_volume": 2392800.36865, "trades": 26363, "taker_buy_base": 536196.17, "taker_buy_quote": 1227808.01872 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.34, "high": 2.38, "low": 2.04, "close": 2.065, "volume": 2093632.08, "close_time": 1760687999999, "quote_volume": 4626380.87983, "trades": 37895, "taker_buy_base": 1008185.15, "taker_buy_quote": 2234399.65378 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.066, "high": 2.082, "low": 1.905, "close": 1.989, "volume": 2537532.7, "close_time": 1760702399999, "quote_volume": 5017508.70313, "trades": 39118, "taker_buy_base": 1184215.9, "taker_buy_quote": 2343588.40581 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.988, "high": 2.004, "low": 1.769, "close": 1.886, "volume": 2510360.1, "close_time": 1760716799999, "quote_volume": 4670020.06274, "trades": 34956, "taker_buy_base": 1209060.79, "taker_buy_quote": 2252137.2018 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.886, "high": 1.952, "low": 1.793, "close": 1.826, "volume": 1565422.37, "close_time": 1760731199999, "quote_volume": 2930604.83067, "trades": 21863, "taker_buy_base": 755697.21, "taker_buy_quote": 1414290.41546 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.827, "high": 1.943, "low": 1.807, "close": 1.92, "volume": 801993.57, "close_time": 1760745599999, "quote_volume": 1512492.43055, "trades": 11808, "taker_buy_base": 389073.99, "taker_buy_quote": 734117.87005 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.918, "high": 1.932, "low": 1.843, "close": 1.861, "volume": 939776.51, "close_time": 1760759999999, "quote_volume": 1770612.02113, "trades": 15652, "taker_buy_base": 431849.76, "taker_buy_quote": 813392.23252 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.86, "high": 1.959, "low": 1.815, "close": 1.884, "volume": 1220478.93, "close_time": 1760774399999, "quote_volume": 2297701.10964, "trades": 21894, "taker_buy_base": 610219.68, "taker_buy_quote": 1148898.61595 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.885, "high": 1.923, "low": 1.845, "close": 1.904, "volume": 916888.35, "close_time": 1760788799999, "quote_volume": 1730698.22098, "trades": 16825, "taker_buy_base": 456332.97, "taker_buy_quote": 861691.63364 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.904, "high": 1.958, "low": 1.783, "close": 1.851, "volume": 1977803.29, "close_time": 1760803199999, "quote_volume": 3700687.4629, "trades": 28162, "taker_buy_base": 971860.68, "taker_buy_quote": 1818492.98805 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.851, "high": 1.89, "low": 1.792, "close": 1.829, "volume": 976637.55, "close_time": 1760817599999, "quote_volume": 1790322.47773, "trades": 15649, "taker_buy_base": 479256.75, "taker_buy_quote": 877888.60753 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.83, "high": 1.868, "low": 1.801, "close": 1.846, "volume": 596080.78, "close_time": 1760831999999, "quote_volume": 1093855.43948, "trades": 10919, "taker_buy_base": 289258.68, "taker_buy_quote": 531018.27224 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.845, "high": 1.877, "low": 1.797, "close": 1.85, "volume": 747182.48, "close_time": 1760846399999, "quote_volume": 1372488.70534, "trades": 12565, "taker_buy_base": 353980.44, "taker_buy_quote": 650112.91925 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.85, "high": 1.851, "low": 1.791, "close": 1.827, "volume": 751045.32, "close_time": 1760860799999, "quote_volume": 1367365.9576, "trades": 13216, "taker_buy_base": 368001.2, "taker_buy_quote": 669998.10431 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.828, "high": 1.866, "low": 1.75, "close": 1.819, "volume": 1390502.05, "close_time": 1760875199999, "quote_volume": 2521739.85568, "trades": 21584, "taker_buy_base": 673382.94, "taker_buy_quote": 1221700.79968 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.819, "high": 1.885, "low": 1.796, "close": 1.841, "volume": 816138.93, "close_time": 1760889599999, "quote_volume": 1504918.05783, "trades": 14667, "taker_buy_base": 372085.76, "taker_buy_quote": 686583.42636 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.841, "high": 1.943, "low": 1.81, "close": 1.915, "volume": 974876.69, "close_time": 1760903999999, "quote_volume": 1823010.45057, "trades": 15085, "taker_buy_base": 530274.0, "taker_buy_quote": 991730.39563 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.915, "high": 1.928, "low": 1.853, "close": 1.917, "volume": 748916.93, "close_time": 1760918399999, "quote_volume": 1419763.61628, "trades": 11837, "taker_buy_base": 404345.86, "taker_buy_quote": 766690.6203 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.918, "high": 1.989, "low": 1.821, "close": 1.978, "volume": 1169965.33, "close_time": 1760932799999, "quote_volume": 2222996.69879, "trades": 21317, "taker_buy_base": 565433.81, "taker_buy_quote": 1072856.62093 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.977, "high": 1.994, "low": 1.92, "close": 1.927, "volume": 777206.41, "close_time": 1760947199999, "quote_volume": 1519137.49705, "trades": 16743, "taker_buy_base": 368967.44, "taker_buy_quote": 721517.28281 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.927, "high": 1.958, "low": 1.871, "close": 1.931, "volume": 832441.56, "close_time": 1760961599999, "quote_volume": 1603841.96409, "trades": 13525, "taker_buy_base": 342222.47, "taker_buy_quote": 659338.17157 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.929, "high": 2.125, "low": 1.916, "close": 1.988, "volume": 1762552.0, "close_time": 1760975999999, "quote_volume": 3580536.45662, "trades": 29906, "taker_buy_base": 882079.98, "taker_buy_quote": 1792299.02862 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.987, "high": 1.987, "low": 1.847, "close": 1.857, "volume": 1046087.75, "close_time": 1760990399999, "quote_volume": 1982259.00221, "trades": 16101, "taker_buy_base": 487123.68, "taker_buy_quote": 922964.4139 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.857, "high": 1.87, "low": 1.814, "close": 1.839, "volume": 521829.42, "close_time": 1761004799999, "quote_volume": 961324.39087, "trades": 7981, "taker_buy_base": 269910.91, "taker_buy_quote": 497738.88162 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.838, "high": 1.838, "low": 1.7, "close": 1.709, "volume": 789066.0, "close_time": 1761019199999, "quote_volume": 1395645.43444, "trades": 10183, "taker_buy_base": 380831.11, "taker_buy_quote": 671777.52051 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.708, "high": 1.765, "low": 1.674, "close": 1.688, "volume": 1002179.78, "close_time": 1761033599999, "quote_volume": 1716479.56339, "trades": 13332, "taker_buy_base": 460243.66, "taker_buy_quote": 788436.86609 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.689, "high": 1.735, "low": 1.677, "close": 1.704, "volume": 595952.7, "close_time": 1761047999999, "quote_volume": 1015827.38193, "trades": 10077, "taker_buy_base": 297062.82, "taker_buy_quote": 506697.96606 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.705, "high": 1.818, "low": 1.684, "close": 1.795, "volume": 1390022.09, "close_time": 1761062399999, "quote_volume": 2423813.68722, "trades": 22825, "taker_buy_base": 714020.9, "taker_buy_quote": 1245934.14841 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.794, "high": 1.807, "low": 1.727, "close": 1.732, "volume": 752692.59, "close_time": 1761076799999, "quote_volume": 1326502.43614, "trades": 12356, "taker_buy_base": 371828.06, "taker_buy_quote": 655363.71778 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.732, "high": 1.739, "low": 1.579, "close": 1.593, "volume": 857734.62, "close_time": 1761091199999, "quote_volume": 1421538.5675, "trades": 10593, "taker_buy_base": 365892.76, "taker_buy_quote": 606707.2286 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.592, "high": 1.598, "low": 1.491, "close": 1.542, "volume": 1002535.9, "close_time": 1761105599999, "quote_volume": 1536353.00242, "trades": 9515, "taker_buy_base": 494681.59, "taker_buy_quote": 757747.77059 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.543, "high": 1.62, "low": 1.536, "close": 1.573, "volume": 821900.35, "close_time": 1761119999999, "quote_volume": 1297597.32442, "trades": 8245, "taker_buy_base": 415560.73, "taker_buy_quote": 656056.9889 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.572, "high": 1.577, "low": 1.518, "close": 1.54, "volume": 797759.49, "close_time": 1761134399999, "quote_volume": 1233314.13675, "trades": 9574, "taker_buy_base": 373887.62, "taker_buy_quote": 578130.82129 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.539, "high": 1.572, "low": 1.503, "close": 1.515, "volume": 794244.83, "close_time": 1761148799999, "quote_volume": 1219425.22522, "trades": 11429, "taker_buy_base": 405890.44, "taker_buy_quote": 623911.45533 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.515, "high": 1.539, "low": 1.462, "close": 1.486, "volume": 902408.09, "close_time": 1761163199999, "quote_volume": 1352495.03945, "trades": 9515, "taker_buy_base": 436132.85, "taker_buy_quote": 653572.13592 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.485, "high": 1.493, "low": 1.457, "close": 1.489, "volume": 443269.6, "close_time": 1761177599999, "quote_volume": 653939.52755, "trades": 4331, "taker_buy_base": 213295.28, "taker_buy_quote": 314615.41427 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.489, "high": 1.551, "low": 1.475, "close": 1.542, "volume": 334803.05, "close_time": 1761191999999, "quote_volume": 509076.93638, "trades": 4027, "taker_buy_base": 171583.9, "taker_buy_quote": 260798.24209 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.542, "high": 1.548, "low": 1.513, "close": 1.517, "volume": 458288.06, "close_time": 1761206399999, "quote_volume": 699793.33911, "trades": 6047, "taker_buy_base": 231351.26, "taker_buy_quote": 353287.85193 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.518, "high": 1.569, "low": 1.495, "close": 1.554, "volume": 976082.42, "close_time": 1761220799999, "quote_volume": 1496047.87509, "trades": 11336, "taker_buy_base": 478940.26, "taker_buy_quote": 735474.24012 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.554, "high": 1.57, "low": 1.53, "close": 1.548, "volume": 670870.66, "close_time": 1761235199999, "quote_volume": 1039621.02964, "trades": 8380, "taker_buy_base": 320964.62, "taker_buy_quote": 497686.73919 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.548, "high": 1.604, "low": 1.528, "close": 1.577, "volume": 587929.62, "close_time": 1761249599999, "quote_volume": 921291.70834, "trades": 7000, "taker_buy_base": 298696.41, "taker_buy_quote": 467918.61487 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.578, "high": 1.597, "low": 1.55, "close": 1.596, "volume": 251603.56, "close_time": 1761263999999, "quote_volume": 395721.59124, "trades": 3213, "taker_buy_base": 137573.31, "taker_buy_quote": 216528.04383 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.595, "high": 1.621, "low": 1.571, "close": 1.598, "volume": 372590.91, "close_time": 1761278399999, "quote_volume": 593060.49642, "trades": 4615, "taker_buy_base": 181357.21, "taker_buy_quote": 288960.88215 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.599, "high": 1.638, "low": 1.588, "close": 1.594, "volume": 566886.71, "close_time": 1761292799999, "quote_volume": 914443.46126, "trades": 9481, "taker_buy_base": 271770.85, "taker_buy_quote": 438373.06156 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.593, "high": 1.622, "low": 1.559, "close": 1.583, "volume": 725866.37, "close_time": 1761307199999, "quote_volume": 1152326.60695, "trades": 11960, "taker_buy_base": 363150.37, "taker_buy_quote": 577112.65281 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.583, "high": 1.636, "low": 1.562, "close": 1.571, "volume": 1518673.77, "close_time": 1761321599999, "quote_volume": 2425103.21149, "trades": 21511, "taker_buy_base": 728180.63, "taker_buy_quote": 1163466.91897 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.572, "high": 1.627, "low": 1.563, "close": 1.616, "volume": 842579.68, "close_time": 1761335999999, "quote_volume": 1345545.35439, "trades": 14977, "taker_buy_base": 387528.63, "taker_buy_quote": 618750.17274 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.617, "high": 1.631, "low": 1.599, "close": 1.607, "volume": 653322.41, "close_time": 1761350399999, "quote_volume": 1056764.78209, "trades": 9682, "taker_buy_base": 273200.73, "taker_buy_quote": 442248.5352 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.606, "high": 1.691, "low": 1.589, "close": 1.683, "volume": 932453.58, "close_time": 1761364799999, "quote_volume": 1531742.29189, "trades": 13853, "taker_buy_base": 453362.07, "taker_buy_quote": 744401.44183 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.682, "high": 1.871, "low": 1.68, "close": 1.863, "volume": 1667418.06, "close_time": 1761379199999, "quote_volume": 2926597.46461, "trades": 25178, "taker_buy_base": 870170.95, "taker_buy_quote": 1529245.85036 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.863, "high": 1.956, "low": 1.784, "close": 1.793, "volume": 3288072.37, "close_time": 1761393599999, "quote_volume": 6122778.86688, "trades": 55783, "taker_buy_base": 1558926.15, "taker_buy_quote": 2905544.30261 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.792, "high": 2.058, "low": 1.774, "close": 1.882, "volume": 3177957.93, "close_time": 1761407999999, "quote_volume": 6070536.76842, "trades": 42353, "taker_buy_base": 1580139.9, "taker_buy_quote": 3019163.2657 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.882, "high": 1.914, "low": 1.752, "close": 1.8, "volume": 2217105.46, "close_time": 1761422399999, "quote_volume": 4052624.98019, "trades": 33779, "taker_buy_base": 1068884.11, "taker_buy_quote": 1953906.96129 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.8, "high": 1.877, "low": 1.788, "close": 1.847, "volume": 681312.95, "close_time": 1761436799999, "quote_volume": 1248462.96163, "trades": 12401, "taker_buy_base": 324047.16, "taker_buy_quote": 593948.91577 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.848, "high": 1.951, "low": 1.808, "close": 1.829, "volume": 1160713.83, "close_time": 1761451199999, "quote_volume": 2174425.27319, "trades": 19613, "taker_buy_base": 562251.73, "taker_buy_quote": 1053682.81669 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.829, "high": 1.851, "low": 1.768, "close": 1.778, "volume": 1139315.44, "close_time": 1761465599999, "quote_volume": 2048748.89483, "trades": 23137, "taker_buy_base": 555054.76, "taker_buy_quote": 998444.90459 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.777, "high": 1.847, "low": 1.773, "close": 1.841, "volume": 3448120.08, "close_time": 1761479999999, "quote_volume": 6238910.31253, "trades": 33485, "taker_buy_base": 1723254.96, "taker_buy_quote": 3118788.69807 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.841, "high": 1.96, "low": 1.824, "close": 1.92, "volume": 3566750.6, "close_time": 1761494399999, "quote_volume": 6755010.98936, "trades": 48366, "taker_buy_base": 1738006.07, "taker_buy_quote": 3292104.09773 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.919, "high": 1.968, "low": 1.852, "close": 1.955, "volume": 1534548.74, "close_time": 1761508799999, "quote_volume": 2912452.78312, "trades": 24421, "taker_buy_base": 783346.92, "taker_buy_quote": 1487250.99406 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.955, "high": 2.099, "low": 1.952, "close": 1.992, "volume": 2120111.16, "close_time": 1761523199999, "quote_volume": 4300359.12533, "trades": 29120, "taker_buy_base": 1069618.27, "taker_buy_quote": 2169272.10919 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.992, "high": 2.249, "low": 1.979, "close": 2.249, "volume": 1767657.97, "close_time": 1761537599999, "quote_volume": 3687386.84594, "trades": 29825, "taker_buy_base": 907119.01, "taker_buy_quote": 1896271.52229 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.249, "high": 2.336, "low": 2.069, "close": 2.192, "volume": 11504550.13, "close_time": 1761551999999, "quote_volume": 25348039.94098, "trades": 304914, "taker_buy_base": 5797821.61, "taker_buy_quote": 12776736.13041 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.191, "high": 2.276, "low": 2.071, "close": 2.168, "volume": 27856006.35, "close_time": 1761566399999, "quote_volume": 60671210.68136, "trades": 646636, "taker_buy_base": 13904218.65, "taker_buy_quote": 30284836.89894 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.169, "high": 2.257, "low": 1.905, "close": 1.933, "volume": 28554956.95, "close_time": 1761580799999, "quote_volume": 59996372.6815, "trades": 292719, "taker_buy_base": 14189257.36, "taker_buy_quote": 29823839.67981 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.934, "high": 2.155, "low": 1.881, "close": 1.893, "volume": 22550823.64, "close_time": 1761595199999, "quote_volume": 43845718.58041, "trades": 165742, "taker_buy_base": 11184801.24, "taker_buy_quote": 21747764.52904 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.893, "high": 1.921, "low": 1.83, "close": 1.887, "volume": 9263733.1, "close_time": 1761609599999, "quote_volume": 17396989.83864, "trades": 79347, "taker_buy_base": 4558499.54, "taker_buy_quote": 8562852.9354 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.887, "high": 1.887, "low": 1.755, "close": 1.782, "volume": 29282312.98, "close_time": 1761623999999, "quote_volume": 52841485.85101, "trades": 148004, "taker_buy_base": 13834374.0, "taker_buy_quote": 24973539.38769 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.781, "high": 1.908, "low": 1.771, "close": 1.901, "volume": 180685075.76, "close_time": 1761638399999, "quote_volume": 334269286.96876, "trades": 859561, "taker_buy_base": 83868242.66, "taker_buy_quote": 155228738.10121 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.9, "high": 2.007, "low": 1.582, "close": 1.7, "volume": 135183258.55, "close_time": 1761652799999, "quote_volume": 254526806.99059, "trades": 863596, "taker_buy_base": 63445418.8, "taker_buy_quote": 119524656.65564 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.7, "high": 1.727, "low": 1.645, "close": 1.686, "volume": 3181161.49, "close_time": 1761667199999, "quote_volume": 5370107.04941, "trades": 30169, "taker_buy_base": 1479243.71, "taker_buy_quote": 2495840.95952 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.687, "high": 1.699, "low": 1.605, "close": 1.65, "volume": 1161291.31, "close_time": 1761681599999, "quote_volume": 1910136.22115, "trades": 15469, "taker_buy_base": 547888.68, "taker_buy_quote": 901168.10647 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.649, "high": 1.675, "low": 1.621, "close": 1.674, "volume": 687397.38, "close_time": 1761695999999, "quote_volume": 1132686.84632, "trades": 13699, "taker_buy_base": 356963.26, "taker_buy_quote": 588405.82203 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.673, "high": 1.72, "low": 1.662, "close": 1.702, "volume": 799322.71, "close_time": 1761710399999, "quote_volume": 1355466.98211, "trades": 15255, "taker_buy_base": 412031.43, "taker_buy_quote": 698864.51299 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.701, "high": 2.785, "low": 1.683, "close": 2.319, "volume": 15577467.16, "close_time": 1761724799999, "quote_volume": 34180278.68416, "trades": 190263, "taker_buy_base": 7216474.69, "taker_buy_quote": 15698536.40263 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.317, "high": 2.74, "low": 1.882, "close": 2.0, "volume": 16551037.35, "close_time": 1761739199999, "quote_volume": 37357954.37694, "trades": 217114, "taker_buy_base": 8131187.57, "taker_buy_quote": 18360067.08978 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.0, "high": 2.03, "low": 1.797, "close": 1.811, "volume": 4847415.89, "close_time": 1761753599999, "quote_volume": 9323293.02268, "trades": 85872, "taker_buy_base": 2173140.12, "taker_buy_quote": 4178740.58162 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.812, "high": 1.863, "low": 1.712, "close": 1.75, "volume": 2737904.34, "close_time": 1761767999999, "quote_volume": 4878952.70402, "trades": 49197, "taker_buy_base": 1298739.65, "taker_buy_quote": 2313690.43225 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.75, "high": 1.827, "low": 1.723, "close": 1.731, "volume": 2660436.09, "close_time": 1761782399999, "quote_volume": 4714917.81076, "trades": 38899, "taker_buy_base": 1410380.89, "taker_buy_quote": 2499976.1151 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.731, "high": 1.738, "low": 1.577, "close": 1.601, "volume": 3092209.2, "close_time": 1761796799999, "quote_volume": 5056090.52738, "trades": 34169, "taker_buy_base": 1170644.82, "taker_buy_quote": 1910878.09164 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.601, "high": 1.623, "low": 1.507, "close": 1.592, "volume": 2734253.26, "close_time": 1761811199999, "quote_volume": 4266099.09318, "trades": 38781, "taker_buy_base": 1375742.76, "taker_buy_quote": 2140463.90063 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.591, "high": 1.66, "low": 1.56, "close": 1.624, "volume": 2499992.17, "close_time": 1761825599999, "quote_volume": 4050044.11609, "trades": 41319, "taker_buy_base": 1214202.31, "taker_buy_quote": 1966306.29424 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.624, "high": 1.63, "low": 1.426, "close": 1.454, "volume": 3741285.27, "close_time": 1761839999999, "quote_volume": 5777483.5359, "trades": 33020, "taker_buy_base": 1614447.34, "taker_buy_quote": 2502679.46776 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.453, "high": 1.497, "low": 1.413, "close": 1.421, "volume": 2158318.77, "close_time": 1761854399999, "quote_volume": 3130883.9572, "trades": 18850, "taker_buy_base": 1048078.54, "taker_buy_quote": 1522917.08005 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.421, "high": 1.499, "low": 1.41, "close": 1.488, "volume": 1422926.98, "close_time": 1761868799999, "quote_volume": 2086354.38892, "trades": 12031, "taker_buy_base": 713864.48, "taker_buy_quote": 1046458.61515 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.488, "high": 1.567, "low": 1.45, "close": 1.506, "volume": 2215736.1, "close_time": 1761883199999, "quote_volume": 3353938.64119, "trades": 24925, "taker_buy_base": 1079175.83, "taker_buy_quote": 1635807.02142 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.508, "high": 1.53, "low": 1.432, "close": 1.442, "volume": 1255931.85, "close_time": 1761897599999, "quote_volume": 1859383.77929, "trades": 14457, "taker_buy_base": 587210.16, "taker_buy_quote": 871075.27802 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.443, "high": 1.471, "low": 1.419, "close": 1.452, "volume": 1214679.81, "close_time": 1761911999999, "quote_volume": 1754149.3371, "trades": 11833, "taker_buy_base": 577773.53, "taker_buy_quote": 834709.42465 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.452, "high": 1.473, "low": 1.335, "close": 1.348, "volume": 2478719.96, "close_time": 1761926399999, "quote_volume": 3484153.62875, "trades": 19806, "taker_buy_base": 1156194.2, "taker_buy_quote": 1624041.8608 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.348, "high": 1.392, "low": 1.318, "close": 1.385, "volume": 1395812.55, "close_time": 1761940799999, "quote_volume": 1882536.91406, "trades": 11409, "taker_buy_base": 696950.67, "taker_buy_quote": 940194.56153 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.385, "high": 1.43, "low": 1.358, "close": 1.415, "volume": 782403.47, "close_time": 1761955199999, "quote_volume": 1087087.24068, "trades": 6084, "taker_buy_base": 431224.54, "taker_buy_quote": 599139.12659 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.414, "high": 1.444, "low": 1.346, "close": 1.379, "volume": 1305733.54, "close_time": 1761969599999, "quote_volume": 1803149.64047, "trades": 10599, "taker_buy_base": 585391.47, "taker_buy_quote": 810430.30471 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.379, "high": 1.387, "low": 1.353, "close": 1.368, "volume": 744469.6, "close_time": 1761983999999, "quote_volume": 1017861.79389, "trades": 6581, "taker_buy_base": 319963.88, "taker_buy_quote": 437564.26107 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.369, "high": 1.383, "low": 1.347, "close": 1.366, "volume": 953560.57, "close_time": 1761998399999, "quote_volume": 1303685.65368, "trades": 7503, "taker_buy_base": 390851.74, "taker_buy_quote": 534407.10213 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.366, "high": 1.375, "low": 1.316, "close": 1.364, "volume": 1437936.82, "close_time": 1762012799999, "quote_volume": 1933004.87162, "trades": 10156, "taker_buy_base": 872495.25, "taker_buy_quote": 1171049.824 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.362, "high": 1.42, "low": 1.357, "close": 1.38, "volume": 1012814.29, "close_time": 1762027199999, "quote_volume": 1405642.8931, "trades": 8778, "taker_buy_base": 474602.26, "taker_buy_quote": 658836.19354 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.38, "high": 1.392, "low": 1.352, "close": 1.375, "volume": 485576.0, "close_time": 1762041599999, "quote_volume": 666972.37762, "trades": 5155, "taker_buy_base": 247474.95, "taker_buy_quote": 340072.6758 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.375, "high": 1.513, "low": 1.358, "close": 1.456, "volume": 2999776.03, "close_time": 1762055999999, "quote_volume": 4338561.47125, "trades": 34008, "taker_buy_base": 1553767.32, "taker_buy_quote": 2246608.32319 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.456, "high": 1.477, "low": 1.341, "close": 1.361, "volume": 1572188.97, "close_time": 1762070399999, "quote_volume": 2182352.07633, "trades": 15146, "taker_buy_base": 779240.36, "taker_buy_quote": 1079104.63745 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.361, "high": 1.365, "low": 1.31, "close": 1.325, "volume": 1110681.62, "close_time": 1762084799999, "quote_volume": 1477702.88968, "trades": 9370, "taker_buy_base": 476375.04, "taker_buy_quote": 633408.09408 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.325, "high": 1.339, "low": 1.256, "close": 1.28, "volume": 1579087.0, "close_time": 1762099199999, "quote_volume": 2040956.40662, "trades": 12581, "taker_buy_base": 766220.85, "taker_buy_quote": 992254.95349 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.28, "high": 1.283, "low": 1.259, "close": 1.267, "volume": 688697.47, "close_time": 1762113599999, "quote_volume": 875121.59164, "trades": 7048, "taker_buy_base": 328443.76, "taker_buy_quote": 417474.183 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.267, "high": 1.304, "low": 1.259, "close": 1.291, "volume": 775284.71, "close_time": 1762127999999, "quote_volume": 993184.11779, "trades": 6134, "taker_buy_base": 406302.1, "taker_buy_quote": 520145.98922 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.291, "high": 1.312, "low": 1.169, "close": 1.181, "volume": 1626535.71, "close_time": 1762142399999, "quote_volume": 1976373.11295, "trades": 14826, "taker_buy_base": 668405.84, "taker_buy_quote": 811123.52639 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.182, "high": 1.208, "low": 1.148, "close": 1.206, "volume": 1305478.05, "close_time": 1762156799999, "quote_volume": 1543175.08612, "trades": 10709, "taker_buy_base": 623803.06, "taker_buy_quote": 738887.83952 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.205, "high": 1.209, "low": 1.155, "close": 1.168, "volume": 1102445.12, "close_time": 1762171199999, "quote_volume": 1303166.96979, "trades": 9312, "taker_buy_base": 476294.45, "taker_buy_quote": 563417.80662 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.169, "high": 1.182, "low": 1.008, "close": 1.086, "volume": 1779690.53, "close_time": 1762185599999, "quote_volume": 1996170.8598, "trades": 16484, "taker_buy_base": 838890.4, "taker_buy_quote": 939272.48438 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.087, "high": 1.105, "low": 1.041, "close": 1.042, "volume": 963414.38, "close_time": 1762199999999, "quote_volume": 1040527.85541, "trades": 9477, "taker_buy_base": 427535.56, "taker_buy_quote": 462055.63791 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.043, "high": 1.089, "low": 1.028, "close": 1.078, "volume": 731978.92, "close_time": 1762214399999, "quote_volume": 772751.12326, "trades": 6205, "taker_buy_base": 372733.72, "taker_buy_quote": 393027.12871 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.078, "high": 1.114, "low": 1.058, "close": 1.083, "volume": 1184306.12, "close_time": 1762228799999, "quote_volume": 1285647.44, "trades": 9361, "taker_buy_base": 589726.81, "taker_buy_quote": 640968.79778 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.084, "high": 1.085, "low": 1.024, "close": 1.047, "volume": 1156058.45, "close_time": 1762243199999, "quote_volume": 1217076.65618, "trades": 10864, "taker_buy_base": 564331.1, "taker_buy_quote": 595192.59891 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.047, "high": 1.136, "low": 1.046, "close": 1.101, "volume": 1544360.41, "close_time": 1762257599999, "quote_volume": 1675980.90741, "trades": 11340, "taker_buy_base": 825690.45, "taker_buy_quote": 899447.44369 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.1, "high": 1.102, "low": 1.049, "close": 1.057, "volume": 1178456.88, "close_time": 1762271999999, "quote_volume": 1268612.3171, "trades": 10825, "taker_buy_base": 500018.63, "taker_buy_quote": 538099.83303 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.057, "high": 1.1, "low": 1.027, "close": 1.08, "volume": 1293600.31, "close_time": 1762286399999, "quote_volume": 1372673.13079, "trades": 13381, "taker_buy_base": 674907.89, "taker_buy_quote": 717237.9192 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.079, "high": 1.116, "low": 1.045, "close": 1.071, "volume": 2394263.46, "close_time": 1762300799999, "quote_volume": 2596261.81173, "trades": 20896, "taker_buy_base": 1215768.74, "taker_buy_quote": 1319384.55892 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.071, "high": 1.252, "low": 1.002, "close": 1.145, "volume": 4516338.97, "close_time": 1762315199999, "quote_volume": 5140356.23272, "trades": 36269, "taker_buy_base": 2509382.2, "taker_buy_quote": 2858918.30846 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.144, "high": 1.248, "low": 1.14, "close": 1.22, "volume": 3527020.09, "close_time": 1762329599999, "quote_volume": 4205555.04182, "trades": 33262, "taker_buy_base": 1799047.21, "taker_buy_quote": 2146205.00396 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.218, "high": 1.218, "low": 1.109, "close": 1.109, "volume": 1552757.19, "close_time": 1762343999999, "quote_volume": 1785680.67286, "trades": 14905, "taker_buy_base": 611442.33, "taker_buy_quote": 704306.45777 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.109, "high": 1.115, "low": 1.057, "close": 1.091, "volume": 1254420.39, "close_time": 1762358399999, "quote_volume": 1359396.46889, "trades": 12934, "taker_buy_base": 640066.17, "taker_buy_quote": 693436.9788 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.092, "high": 1.126, "low": 1.079, "close": 1.088, "volume": 708054.24, "close_time": 1762372799999, "quote_volume": 779003.69697, "trades": 7430, "taker_buy_base": 353931.7, "taker_buy_quote": 389036.02373 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.089, "high": 1.123, "low": 1.078, "close": 1.112, "volume": 546538.3, "close_time": 1762387199999, "quote_volume": 602342.59486, "trades": 5287, "taker_buy_base": 298001.65, "taker_buy_quote": 328857.18647 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.112, "high": 1.187, "low": 1.055, "close": 1.076, "volume": 2312026.88, "close_time": 1762401599999, "quote_volume": 2599654.8631, "trades": 18802, "taker_buy_base": 1204164.47, "taker_buy_quote": 1355523.91909 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.075, "high": 1.089, "low": 1.036, "close": 1.058, "volume": 732867.4, "close_time": 1762415999999, "quote_volume": 777099.64797, "trades": 7201, "taker_buy_base": 354464.73, "taker_buy_quote": 376128.58449 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.057, "high": 1.077, "low": 1.041, "close": 1.053, "volume": 682912.16, "close_time": 1762430399999, "quote_volume": 723233.55594, "trades": 6180, "taker_buy_base": 336254.31, "taker_buy_quote": 356141.87182 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.053, "high": 1.058, "low": 1.008, "close": 1.017, "volume": 840150.4, "close_time": 1762444799999, "quote_volume": 871416.01954, "trades": 7770, "taker_buy_base": 381714.29, "taker_buy_quote": 395863.95404 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.017, "high": 1.101, "low": 1.006, "close": 1.073, "volume": 961260.24, "close_time": 1762459199999, "quote_volume": 1021574.15477, "trades": 10222, "taker_buy_base": 472399.66, "taker_buy_quote": 501444.36753 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.073, "high": 1.083, "low": 1.043, "close": 1.05, "volume": 441844.41, "close_time": 1762473599999, "quote_volume": 470729.19314, "trades": 4783, "taker_buy_base": 207919.1, "taker_buy_quote": 221632.82817 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.05, "high": 1.079, "low": 1.033, "close": 1.061, "volume": 791566.35, "close_time": 1762487999999, "quote_volume": 837260.25167, "trades": 6954, "taker_buy_base": 392966.88, "taker_buy_quote": 415613.25432 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.061, "high": 1.089, "low": 1.051, "close": 1.081, "volume": 625271.59, "close_time": 1762502399999, "quote_volume": 669270.63192, "trades": 5264, "taker_buy_base": 315592.7, "taker_buy_quote": 338119.30194 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.081, "high": 1.108, "low": 1.033, "close": 1.039, "volume": 1096799.98, "close_time": 1762516799999, "quote_volume": 1172543.86116, "trades": 7622, "taker_buy_base": 552774.93, "taker_buy_quote": 591279.52536 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.039, "high": 1.102, "low": 1.021, "close": 1.096, "volume": 1456334.88, "close_time": 1762531199999, "quote_volume": 1558020.95499, "trades": 11328, "taker_buy_base": 776311.38, "taker_buy_quote": 828956.64037 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.096, "high": 1.17, "low": 1.091, "close": 1.156, "volume": 1175172.67, "close_time": 1762545599999, "quote_volume": 1338281.38718, "trades": 9650, "taker_buy_base": 604078.03, "taker_buy_quote": 687584.38011 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.156, "high": 1.165, "low": 1.134, "close": 1.14, "volume": 783277.57, "close_time": 1762559999999, "quote_volume": 902735.1203, "trades": 7356, "taker_buy_base": 345849.06, "taker_buy_quote": 398865.33804 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.14, "high": 1.158, "low": 1.113, "close": 1.118, "volume": 840654.23, "close_time": 1762574399999, "quote_volume": 958128.57336, "trades": 7761, "taker_buy_base": 409810.89, "taker_buy_quote": 467253.28784 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.118, "high": 1.133, "low": 1.093, "close": 1.114, "volume": 794433.33, "close_time": 1762588799999, "quote_volume": 883410.9197, "trades": 5958, "taker_buy_base": 378883.77, "taker_buy_quote": 421485.8954 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.114, "high": 1.145, "low": 1.097, "close": 1.124, "volume": 631605.32, "close_time": 1762603199999, "quote_volume": 706166.22671, "trades": 4530, "taker_buy_base": 339065.4, "taker_buy_quote": 379178.21404 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.123, "high": 1.129, "low": 1.075, "close": 1.079, "volume": 662902.48, "close_time": 1762617599999, "quote_volume": 728024.6943, "trades": 5508, "taker_buy_base": 307797.74, "taker_buy_quote": 338277.6673 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.079, "high": 1.094, "low": 1.07, "close": 1.084, "volume": 516734.7, "close_time": 1762631999999, "quote_volume": 560389.80674, "trades": 3625, "taker_buy_base": 261318.19, "taker_buy_quote": 283374.99715 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.084, "high": 1.098, "low": 1.076, "close": 1.095, "volume": 322153.61, "close_time": 1762646399999, "quote_volume": 350602.79977, "trades": 2201, "taker_buy_base": 160238.81, "taker_buy_quote": 174390.57855 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.094, "high": 1.116, "low": 1.04, "close": 1.053, "volume": 1062545.3, "close_time": 1762660799999, "quote_volume": 1142010.34268, "trades": 6380, "taker_buy_base": 518945.42, "taker_buy_quote": 557653.11883 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.054, "high": 1.094, "low": 1.054, "close": 1.086, "volume": 857425.15, "close_time": 1762675199999, "quote_volume": 921417.98488, "trades": 4564, "taker_buy_base": 498361.41, "taker_buy_quote": 535213.87487 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.087, "high": 1.09, "low": 1.053, "close": 1.076, "volume": 1015267.98, "close_time": 1762689599999, "quote_volume": 1086983.22089, "trades": 4772, "taker_buy_base": 492362.89, "taker_buy_quote": 527091.64907 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.077, "high": 1.141, "low": 1.068, "close": 1.108, "volume": 1357774.32, "close_time": 1762703999999, "quote_volume": 1494170.43384, "trades": 9309, "taker_buy_base": 832328.17, "taker_buy_quote": 917180.13645 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.109, "high": 1.123, "low": 1.078, "close": 1.12, "volume": 1006709.64, "close_time": 1762718399999, "quote_volume": 1105885.95979, "trades": 5314, "taker_buy_base": 385586.98, "taker_buy_quote": 425056.75187 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.121, "high": 1.125, "low": 1.09, "close": 1.097, "volume": 455388.1, "close_time": 1762732799999, "quote_volume": 503974.78149, "trades": 2995, "taker_buy_base": 212810.98, "taker_buy_quote": 235843.14959 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.097, "high": 1.124, "low": 1.083, "close": 1.088, "volume": 900003.92, "close_time": 1762747199999, "quote_volume": 988929.8348, "trades": 5375, "taker_buy_base": 428413.27, "taker_buy_quote": 471184.4156 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.088, "high": 1.101, "low": 1.075, "close": 1.09, "volume": 665347.35, "close_time": 1762761599999, "quote_volume": 724638.10277, "trades": 4905, "taker_buy_base": 336663.43, "taker_buy_quote": 366727.68235 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.089, "high": 1.137, "low": 1.083, "close": 1.124, "volume": 809663.31, "close_time": 1762775999999, "quote_volume": 898547.86395, "trades": 5519, "taker_buy_base": 435447.18, "taker_buy_quote": 483262.53952 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.123, "high": 1.139, "low": 1.083, "close": 1.116, "volume": 1675270.19, "close_time": 1762790399999, "quote_volume": 1851965.86603, "trades": 11155, "taker_buy_base": 838312.78, "taker_buy_quote": 927750.6901 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.116, "high": 1.176, "low": 1.107, "close": 1.135, "volume": 1773921.55, "close_time": 1762804799999, "quote_volume": 2014645.37036, "trades": 11906, "taker_buy_base": 852282.33, "taker_buy_quote": 968410.55333 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.135, "high": 1.167, "low": 1.112, "close": 1.145, "volume": 786833.44, "close_time": 1762819199999, "quote_volume": 899401.29986, "trades": 6210, "taker_buy_base": 383842.08, "taker_buy_quote": 438702.25021 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.145, "high": 1.16, "low": 1.106, "close": 1.134, "volume": 911742.15, "close_time": 1762833599999, "quote_volume": 1035796.99792, "trades": 7345, "taker_buy_base": 467625.06, "taker_buy_quote": 531514.18408 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.134, "high": 1.135, "low": 1.051, "close": 1.056, "volume": 1668488.73, "close_time": 1762847999999, "quote_volume": 1819225.02736, "trades": 12969, "taker_buy_base": 663587.13, "taker_buy_quote": 720991.38849 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.055, "high": 1.076, "low": 1.042, "close": 1.054, "volume": 1436058.21, "close_time": 1762862399999, "quote_volume": 1518940.48505, "trades": 10223, "taker_buy_base": 689474.3, "taker_buy_quote": 729873.56974 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.055, "high": 1.06, "low": 1.02, "close": 1.037, "volume": 1059507.66, "close_time": 1762876799999, "quote_volume": 1100128.91163, "trades": 7926, "taker_buy_base": 466844.73, "taker_buy_quote": 484656.80301 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.036, "high": 1.045, "low": 1.02, "close": 1.021, "volume": 598953.64, "close_time": 1762891199999, "quote_volume": 620064.1908, "trades": 5262, "taker_buy_base": 277552.05, "taker_buy_quote": 287276.63086 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.021, "high": 1.028, "low": 0.996, "close": 1.012, "volume": 677866.24, "close_time": 1762905599999, "quote_volume": 686603.85727, "trades": 5084, "taker_buy_base": 342489.34, "taker_buy_quote": 347137.86982 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.012, "high": 1.033, "low": 1.003, "close": 1.028, "volume": 584760.25, "close_time": 1762919999999, "quote_volume": 596249.52549, "trades": 4760, "taker_buy_base": 287286.5, "taker_buy_quote": 292812.71494 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.028, "high": 1.041, "low": 1.017, "close": 1.022, "volume": 828993.15, "close_time": 1762934399999, "quote_volume": 853279.89971, "trades": 5071, "taker_buy_base": 421873.52, "taker_buy_quote": 434246.58151 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.021, "high": 1.052, "low": 1.021, "close": 1.034, "volume": 528291.12, "close_time": 1762948799999, "quote_volume": 549160.30281, "trades": 5127, "taker_buy_base": 283974.38, "taker_buy_quote": 295074.82815 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.035, "high": 1.049, "low": 1.0, "close": 1.004, "volume": 622126.41, "close_time": 1762963199999, "quote_volume": 639129.75009, "trades": 6210, "taker_buy_base": 317420.14, "taker_buy_quote": 326418.31321 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.004, "high": 1.066, "low": 0.977, "close": 1.036, "volume": 2140722.29, "close_time": 1762977599999, "quote_volume": 2194623.48727, "trades": 13464, "taker_buy_base": 1174761.22, "taker_buy_quote": 1203132.60345 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.036, "high": 1.057, "low": 1.023, "close": 1.043, "volume": 824624.17, "close_time": 1762991999999, "quote_volume": 858617.70257, "trades": 6670, "taker_buy_base": 418663.62, "taker_buy_quote": 436081.38537 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.042, "high": 1.088, "low": 1.025, "close": 1.058, "volume": 1384318.39, "close_time": 1763006399999, "quote_volume": 1467969.97134, "trades": 12716, "taker_buy_base": 754054.6, "taker_buy_quote": 799484.92587 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.057, "high": 1.06, "low": 1.021, "close": 1.022, "volume": 855112.43, "close_time": 1763020799999, "quote_volume": 887152.1306, "trades": 6934, "taker_buy_base": 421401.0, "taker_buy_quote": 436973.77875 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.022, "high": 1.025, "low": 1.005, "close": 1.012, "volume": 543813.77, "close_time": 1763035199999, "quote_volume": 552279.27272, "trades": 4710, "taker_buy_base": 234257.93, "taker_buy_quote": 237994.82612 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.013, "high": 1.019, "low": 0.983, "close": 0.989, "volume": 864672.79, "close_time": 1763049599999, "quote_volume": 864666.69714, "trades": 6550, "taker_buy_base": 427367.6, "taker_buy_quote": 427704.44343 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.989, "high": 0.99, "low": 0.915, "close": 0.919, "volume": 1155980.54, "close_time": 1763063999999, "quote_volume": 1096922.65806, "trades": 6625, "taker_buy_base": 543106.73, "taker_buy_quote": 515120.82649 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.919, "high": 0.954, "low": 0.912, "close": 0.953, "volume": 491529.23, "close_time": 1763078399999, "quote_volume": 456942.20645, "trades": 3232, "taker_buy_base": 254368.69, "taker_buy_quote": 236617.90305 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.952, "high": 0.952, "low": 0.905, "close": 0.917, "volume": 837033.68, "close_time": 1763092799999, "quote_volume": 771770.90678, "trades": 5847, "taker_buy_base": 389417.66, "taker_buy_quote": 359137.03122 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.917, "high": 0.924, "low": 0.865, "close": 0.9, "volume": 1584684.83, "close_time": 1763107199999, "quote_volume": 1415885.60195, "trades": 8676, "taker_buy_base": 684043.59, "taker_buy_quote": 611450.38831 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.899, "high": 0.907, "low": 0.874, "close": 0.885, "volume": 629263.31, "close_time": 1763121599999, "quote_volume": 559121.82001, "trades": 4287, "taker_buy_base": 308440.26, "taker_buy_quote": 274180.43983 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.885, "high": 0.9, "low": 0.864, "close": 0.891, "volume": 793074.54, "close_time": 1763135999999, "quote_volume": 701967.56984, "trades": 5834, "taker_buy_base": 405000.58, "taker_buy_quote": 358859.11537 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.891, "high": 0.913, "low": 0.882, "close": 0.912, "volume": 572220.64, "close_time": 1763150399999, "quote_volume": 511803.96261, "trades": 3654, "taker_buy_base": 319971.15, "taker_buy_quote": 286112.85289 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.913, "high": 0.915, "low": 0.865, "close": 0.885, "volume": 480631.87, "close_time": 1763164799999, "quote_volume": 425568.0045, "trades": 3540, "taker_buy_base": 253603.49, "taker_buy_quote": 224162.41117 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.885, "high": 0.914, "low": 0.883, "close": 0.909, "volume": 394555.57, "close_time": 1763179199999, "quote_volume": 354864.49078, "trades": 2808, "taker_buy_base": 164296.6, "taker_buy_quote": 147800.51652 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.909, "high": 0.922, "low": 0.896, "close": 0.91, "volume": 391217.54, "close_time": 1763193599999, "quote_volume": 355572.50863, "trades": 2611, "taker_buy_base": 233855.52, "taker_buy_quote": 212717.57862 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.91, "high": 0.912, "low": 0.872, "close": 0.879, "volume": 528515.93, "close_time": 1763207999999, "quote_volume": 470025.1728, "trades": 3582, "taker_buy_base": 248930.23, "taker_buy_quote": 221769.12785 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.879, "high": 0.899, "low": 0.877, "close": 0.895, "volume": 304098.97, "close_time": 1763222399999, "quote_volume": 271080.95197, "trades": 2606, "taker_buy_base": 161670.43, "taker_buy_quote": 144189.37834 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.895, "high": 0.909, "low": 0.884, "close": 0.896, "volume": 306833.07, "close_time": 1763236799999, "quote_volume": 275349.07293, "trades": 2295, "taker_buy_base": 140908.31, "taker_buy_quote": 126513.71209 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.896, "high": 0.897, "low": 0.879, "close": 0.891, "volume": 255493.61, "close_time": 1763251199999, "quote_volume": 226963.21505, "trades": 1915, "taker_buy_base": 123422.8, "taker_buy_quote": 109656.06398 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.891, "high": 0.922, "low": 0.863, "close": 0.887, "volume": 894547.74, "close_time": 1763265599999, "quote_volume": 798033.11401, "trades": 6946, "taker_buy_base": 448610.68, "taker_buy_quote": 400632.39021 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.888, "high": 0.891, "low": 0.875, "close": 0.885, "volume": 257539.47, "close_time": 1763279999999, "quote_volume": 227498.68142, "trades": 1982, "taker_buy_base": 126688.8, "taker_buy_quote": 111938.23802 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.885, "high": 0.908, "low": 0.871, "close": 0.875, "volume": 413152.65, "close_time": 1763294399999, "quote_volume": 367482.97569, "trades": 3257, "taker_buy_base": 187652.59, "taker_buy_quote": 166898.62685 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.875, "high": 0.88, "low": 0.844, "close": 0.848, "volume": 566442.53, "close_time": 1763308799999, "quote_volume": 490182.6696, "trades": 4189, "taker_buy_base": 272923.26, "taker_buy_quote": 236406.66998 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.848, "high": 0.862, "low": 0.826, "close": 0.856, "volume": 847194.9, "close_time": 1763323199999, "quote_volume": 715441.88298, "trades": 5687, "taker_buy_base": 416024.36, "taker_buy_quote": 351994.38766 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.856, "high": 0.926, "low": 0.841, "close": 0.901, "volume": 3411670.77, "close_time": 1763337599999, "quote_volume": 3013449.40234, "trades": 20341, "taker_buy_base": 1678883.84, "taker_buy_quote": 1490382.52241 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.901, "high": 0.98, "low": 0.885, "close": 0.94, "volume": 2583836.29, "close_time": 1763351999999, "quote_volume": 2432737.64361, "trades": 15586, "taker_buy_base": 1297616.57, "taker_buy_quote": 1221061.24452 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.939, "high": 0.943, "low": 0.906, "close": 0.919, "volume": 1042476.22, "close_time": 1763366399999, "quote_volume": 960148.29858, "trades": 6189, "taker_buy_base": 433753.66, "taker_buy_quote": 399680.97749 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.919, "high": 0.936, "low": 0.912, "close": 0.928, "volume": 631516.65, "close_time": 1763380799999, "quote_volume": 583388.06707, "trades": 3967, "taker_buy_base": 337583.12, "taker_buy_quote": 311773.90695 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.927, "high": 0.961, "low": 0.89, "close": 0.891, "volume": 1533381.97, "close_time": 1763395199999, "quote_volume": 1412972.62458, "trades": 10577, "taker_buy_base": 733340.87, "taker_buy_quote": 677212.52355 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.891, "high": 0.914, "low": 0.866, "close": 0.871, "volume": 756026.75, "close_time": 1763409599999, "quote_volume": 671444.433, "trades": 5618, "taker_buy_base": 405815.58, "taker_buy_quote": 360200.22377 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.871, "high": 0.899, "low": 0.866, "close": 0.899, "volume": 547090.72, "close_time": 1763423999999, "quote_volume": 480156.09484, "trades": 3618, "taker_buy_base": 278128.2, "taker_buy_quote": 244479.07325 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.899, "high": 0.903, "low": 0.86, "close": 0.895, "volume": 1113513.85, "close_time": 1763438399999, "quote_volume": 980811.09834, "trades": 7267, "taker_buy_base": 558472.1, "taker_buy_quote": 491411.55748 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.896, "high": 0.902, "low": 0.866, "close": 0.877, "volume": 585575.54, "close_time": 1763452799999, "quote_volume": 518321.66036, "trades": 3830, "taker_buy_base": 261014.34, "taker_buy_quote": 231028.19201 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.877, "high": 0.878, "low": 0.852, "close": 0.859, "volume": 723054.26, "close_time": 1763467199999, "quote_volume": 626495.45361, "trades": 4418, "taker_buy_base": 381935.18, "taker_buy_quote": 330814.49258 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.859, "high": 0.886, "low": 0.849, "close": 0.883, "volume": 731734.68, "close_time": 1763481599999, "quote_volume": 635206.77774, "trades": 5351, "taker_buy_base": 367868.93, "taker_buy_quote": 319276.24354 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.883, "high": 0.89, "low": 0.879, "close": 0.881, "volume": 309123.82, "close_time": 1763495999999, "quote_volume": 273630.06298, "trades": 3483, "taker_buy_base": 160167.63, "taker_buy_quote": 141816.49532 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.882, "high": 0.887, "low": 0.868, "close": 0.885, "volume": 224248.01, "close_time": 1763510399999, "quote_volume": 197060.61445, "trades": 2443, "taker_buy_base": 110460.44, "taker_buy_quote": 97104.16393 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.884, "high": 0.887, "low": 0.86, "close": 0.861, "volume": 433462.11, "close_time": 1763524799999, "quote_volume": 379400.67343, "trades": 3737, "taker_buy_base": 205570.27, "taker_buy_quote": 179969.25995 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.86, "high": 0.866, "low": 0.835, "close": 0.859, "volume": 625957.17, "close_time": 1763539199999, "quote_volume": 533119.95308, "trades": 3873, "taker_buy_base": 358032.76, "taker_buy_quote": 304986.69727 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.858, "high": 0.869, "low": 0.847, "close": 0.859, "volume": 448692.98, "close_time": 1763553599999, "quote_volume": 384511.6923, "trades": 3992, "taker_buy_base": 225905.33, "taker_buy_quote": 193707.86403 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.86, "high": 0.876, "low": 0.833, "close": 0.836, "volume": 898278.76, "close_time": 1763567999999, "quote_volume": 773196.32423, "trades": 5830, "taker_buy_base": 423141.95, "taker_buy_quote": 364860.0718 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.836, "high": 0.839, "low": 0.798, "close": 0.805, "volume": 964600.08, "close_time": 1763582399999, "quote_volume": 787234.88865, "trades": 6245, "taker_buy_base": 381872.81, "taker_buy_quote": 312269.61934 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.806, "high": 0.851, "low": 0.805, "close": 0.847, "volume": 531786.82, "close_time": 1763596799999, "quote_volume": 443997.96574, "trades": 3935, "taker_buy_base": 261576.08, "taker_buy_quote": 218326.65285 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.847, "high": 0.863, "low": 0.838, "close": 0.856, "volume": 313379.98, "close_time": 1763611199999, "quote_volume": 266685.72946, "trades": 2401, "taker_buy_base": 136417.29, "taker_buy_quote": 115966.00928 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.856, "high": 0.864, "low": 0.85, "close": 0.858, "volume": 355341.36, "close_time": 1763625599999, "quote_volume": 304491.08501, "trades": 2404, "taker_buy_base": 132939.15, "taker_buy_quote": 114051.66093 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.859, "high": 0.872, "low": 0.854, "close": 0.865, "volume": 396916.23, "close_time": 1763639999999, "quote_volume": 342117.16654, "trades": 3243, "taker_buy_base": 182178.46, "taker_buy_quote": 156995.73524 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.865, "high": 0.878, "low": 0.848, "close": 0.849, "volume": 774778.58, "close_time": 1763654399999, "quote_volume": 668260.75247, "trades": 6591, "taker_buy_base": 348796.39, "taker_buy_quote": 301269.45913 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.848, "high": 0.849, "low": 0.785, "close": 0.803, "volume": 683126.14, "close_time": 1763668799999, "quote_volume": 554067.49912, "trades": 6807, "taker_buy_base": 327993.96, "taker_buy_quote": 265924.98428 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.801, "high": 0.831, "low": 0.794, "close": 0.814, "volume": 578742.62, "close_time": 1763683199999, "quote_volume": 472272.5877, "trades": 4275, "taker_buy_base": 385765.53, "taker_buy_quote": 314604.45622 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.814, "high": 0.839, "low": 0.789, "close": 0.805, "volume": 823317.4, "close_time": 1763697599999, "quote_volume": 668336.58528, "trades": 6249, "taker_buy_base": 398046.12, "taker_buy_quote": 323149.91823 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.805, "high": 0.805, "low": 0.63, "close": 0.752, "volume": 1075280.88, "close_time": 1763711999999, "quote_volume": 818784.24319, "trades": 8550, "taker_buy_base": 517051.1, "taker_buy_quote": 393484.46593 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.752, "high": 0.759, "low": 0.727, "close": 0.733, "volume": 1065335.16, "close_time": 1763726399999, "quote_volume": 789718.67718, "trades": 7419, "taker_buy_base": 523477.91, "taker_buy_quote": 388086.00405 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.733, "high": 0.884, "low": 0.714, "close": 0.866, "volume": 4244616.26, "close_time": 1763740799999, "quote_volume": 3452164.19687, "trades": 29763, "taker_buy_base": 2276072.42, "taker_buy_quote": 1850214.71251 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.865, "high": 1.041, "low": 0.818, "close": 0.903, "volume": 9837642.72, "close_time": 1763755199999, "quote_volume": 9160818.83128, "trades": 94645, "taker_buy_base": 4841770.27, "taker_buy_quote": 4512775.42147 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.902, "high": 0.952, "low": 0.868, "close": 0.941, "volume": 2023474.98, "close_time": 1763769599999, "quote_volume": 1828299.94289, "trades": 17122, "taker_buy_base": 1048217.12, "taker_buy_quote": 946011.51908 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.94, "high": 1.178, "low": 0.887, "close": 1.005, "volume": 7896165.35, "close_time": 1763783999999, "quote_volume": 8140164.25602, "trades": 79955, "taker_buy_base": 3993482.64, "taker_buy_quote": 4119617.61309 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.005, "high": 1.008, "low": 0.858, "close": 0.874, "volume": 1892794.12, "close_time": 1763798399999, "quote_volume": 1729715.92649, "trades": 15220, "taker_buy_base": 855665.01, "taker_buy_quote": 777764.9841 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.873, "high": 0.886, "low": 0.825, "close": 0.837, "volume": 1235241.52, "close_time": 1763812799999, "quote_volume": 1055863.87051, "trades": 8658, "taker_buy_base": 596991.2, "taker_buy_quote": 510733.89894 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.837, "high": 0.84, "low": 0.798, "close": 0.799, "volume": 991176.73, "close_time": 1763827199999, "quote_volume": 815177.47179, "trades": 6904, "taker_buy_base": 514950.94, "taker_buy_quote": 423824.35186 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.799, "high": 0.825, "low": 0.799, "close": 0.819, "volume": 354189.8, "close_time": 1763841599999, "quote_volume": 287498.36693, "trades": 2491, "taker_buy_base": 192994.51, "taker_buy_quote": 156715.60106 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.819, "high": 0.842, "low": 0.81, "close": 0.828, "volume": 469450.59, "close_time": 1763855999999, "quote_volume": 388491.08274, "trades": 2601, "taker_buy_base": 242358.81, "taker_buy_quote": 200924.24499 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.828, "high": 0.828, "low": 0.793, "close": 0.797, "volume": 725428.1, "close_time": 1763870399999, "quote_volume": 588472.94492, "trades": 4675, "taker_buy_base": 328189.14, "taker_buy_quote": 266226.37838 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.798, "high": 0.809, "low": 0.769, "close": 0.782, "volume": 651123.92, "close_time": 1763884799999, "quote_volume": 509924.07396, "trades": 3659, "taker_buy_base": 294675.74, "taker_buy_quote": 230715.67832 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.782, "high": 0.792, "low": 0.773, "close": 0.78, "volume": 525187.53, "close_time": 1763899199999, "quote_volume": 410727.05574, "trades": 4329, "taker_buy_base": 257850.42, "taker_buy_quote": 201772.65099 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.779, "high": 0.802, "low": 0.778, "close": 0.787, "volume": 714261.93, "close_time": 1763913599999, "quote_volume": 564145.06888, "trades": 4338, "taker_buy_base": 415612.22, "taker_buy_quote": 328224.33946 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.786, "high": 0.791, "low": 0.772, "close": 0.778, "volume": 272551.43, "close_time": 1763927999999, "quote_volume": 212217.07197, "trades": 2565, "taker_buy_base": 133952.91, "taker_buy_quote": 104278.88244 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.777, "high": 0.79, "low": 0.775, "close": 0.79, "volume": 361943.34, "close_time": 1763942399999, "quote_volume": 283519.85308, "trades": 2630, "taker_buy_base": 196219.31, "taker_buy_quote": 153746.29755 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.79, "high": 0.79, "low": 0.765, "close": 0.775, "volume": 514872.93, "close_time": 1763956799999, "quote_volume": 398009.91544, "trades": 3972, "taker_buy_base": 250731.98, "taker_buy_quote": 193752.1583 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.775, "high": 0.794, "low": 0.764, "close": 0.786, "volume": 329386.45, "close_time": 1763971199999, "quote_volume": 256387.2375, "trades": 3118, "taker_buy_base": 163528.77, "taker_buy_quote": 127324.66879 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.785, "high": 0.801, "low": 0.768, "close": 0.775, "volume": 404156.69, "close_time": 1763985599999, "quote_volume": 316478.92624, "trades": 2644, "taker_buy_base": 231234.48, "taker_buy_quote": 181251.35249 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.775, "high": 0.788, "low": 0.766, "close": 0.779, "volume": 543314.96, "close_time": 1763999999999, "quote_volume": 422188.08335, "trades": 3211, "taker_buy_base": 253705.7, "taker_buy_quote": 196816.49932 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.78, "high": 0.803, "low": 0.78, "close": 0.795, "volume": 313294.19, "close_time": 1764014399999, "quote_volume": 248327.0434, "trades": 2275, "taker_buy_base": 122547.03, "taker_buy_quote": 97122.91232 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.795, "high": 0.826, "low": 0.795, "close": 0.815, "volume": 296549.62, "close_time": 1764028799999, "quote_volume": 240607.4204, "trades": 2167, "taker_buy_base": 153582.56, "taker_buy_quote": 124712.24626 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.815, "high": 0.834, "low": 0.792, "close": 0.792, "volume": 584355.25, "close_time": 1764043199999, "quote_volume": 473404.74728, "trades": 4117, "taker_buy_base": 258726.49, "taker_buy_quote": 210041.72061 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.792, "high": 0.802, "low": 0.786, "close": 0.795, "volume": 219007.53, "close_time": 1764057599999, "quote_volume": 173531.9362, "trades": 1663, "taker_buy_base": 97054.64, "taker_buy_quote": 76897.28454 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.795, "high": 0.816, "low": 0.79, "close": 0.804, "volume": 234593.35, "close_time": 1764071999999, "quote_volume": 188008.96075, "trades": 1886, "taker_buy_base": 122065.5, "taker_buy_quote": 97803.53951 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.803, "high": 0.815, "low": 0.785, "close": 0.803, "volume": 366477.39, "close_time": 1764086399999, "quote_volume": 292743.13154, "trades": 2949, "taker_buy_base": 172237.44, "taker_buy_quote": 137712.21123 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.804, "high": 0.808, "low": 0.785, "close": 0.796, "volume": 176267.08, "close_time": 1764100799999, "quote_volume": 140659.624, "trades": 1522, "taker_buy_base": 94076.48, "taker_buy_quote": 75094.27918 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.797, "high": 0.835, "low": 0.795, "close": 0.827, "volume": 216018.15, "close_time": 1764115199999, "quote_volume": 176884.87565, "trades": 1678, "taker_buy_base": 104376.73, "taker_buy_quote": 85515.68338 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.827, "high": 0.857, "low": 0.821, "close": 0.835, "volume": 691080.77, "close_time": 1764129599999, "quote_volume": 581807.38264, "trades": 4157, "taker_buy_base": 350092.07, "taker_buy_quote": 294907.05803 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.836, "high": 0.838, "low": 0.815, "close": 0.825, "volume": 277513.95, "close_time": 1764143999999, "quote_volume": 229146.40375, "trades": 2399, "taker_buy_base": 127196.96, "taker_buy_quote": 105055.28689 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.826, "high": 0.826, "low": 0.804, "close": 0.807, "volume": 176289.12, "close_time": 1764158399999, "quote_volume": 143038.22863, "trades": 1552, "taker_buy_base": 83104.0, "taker_buy_quote": 67441.0778 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.807, "high": 0.818, "low": 0.795, "close": 0.797, "volume": 350158.43, "close_time": 1764172799999, "quote_volume": 282452.30698, "trades": 2042, "taker_buy_base": 217288.7, "taker_buy_quote": 175262.48559 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.797, "high": 0.824, "low": 0.793, "close": 0.819, "volume": 361562.15, "close_time": 1764187199999, "quote_volume": 292947.99689, "trades": 2221, "taker_buy_base": 182803.14, "taker_buy_quote": 148077.8902 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.819, "high": 0.861, "low": 0.813, "close": 0.854, "volume": 986819.92, "close_time": 1764201599999, "quote_volume": 822323.93876, "trades": 4178, "taker_buy_base": 528952.75, "taker_buy_quote": 441160.89624 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.853, "high": 0.884, "low": 0.826, "close": 0.828, "volume": 827271.78, "close_time": 1764215999999, "quote_volume": 701100.83259, "trades": 6993, "taker_buy_base": 386243.44, "taker_buy_quote": 328080.01791 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.828, "high": 0.911, "low": 0.828, "close": 0.882, "volume": 1304373.75, "close_time": 1764230399999, "quote_volume": 1140495.43283, "trades": 9474, "taker_buy_base": 704672.78, "taker_buy_quote": 615830.13255 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.881, "high": 0.89, "low": 0.837, "close": 0.85, "volume": 830443.89, "close_time": 1764244799999, "quote_volume": 712841.00765, "trades": 8193, "taker_buy_base": 387089.94, "taker_buy_quote": 332494.62685 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.849, "high": 0.857, "low": 0.837, "close": 0.844, "volume": 358737.35, "close_time": 1764259199999, "quote_volume": 303903.25525, "trades": 3152, "taker_buy_base": 149508.62, "taker_buy_quote": 126743.36924 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.844, "high": 0.853, "low": 0.839, "close": 0.842, "volume": 187953.06, "close_time": 1764273599999, "quote_volume": 158811.66258, "trades": 2067, "taker_buy_base": 113625.23, "taker_buy_quote": 96071.21057 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.843, "high": 0.849, "low": 0.829, "close": 0.836, "volume": 204611.29, "close_time": 1764287999999, "quote_volume": 171141.0609, "trades": 1760, "taker_buy_base": 106976.41, "taker_buy_quote": 89516.09459 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.835, "high": 0.889, "low": 0.799, "close": 0.814, "volume": 1088264.22, "close_time": 1764302399999, "quote_volume": 924858.54675, "trades": 8999, "taker_buy_base": 522455.71, "taker_buy_quote": 444976.83717 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.813, "high": 0.825, "low": 0.795, "close": 0.809, "volume": 234070.2, "close_time": 1764316799999, "quote_volume": 188845.45368, "trades": 2438, "taker_buy_base": 112727.4, "taker_buy_quote": 91058.65793 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.808, "high": 0.825, "low": 0.8, "close": 0.807, "volume": 393884.52, "close_time": 1764331199999, "quote_volume": 321044.69556, "trades": 2774, "taker_buy_base": 210487.46, "taker_buy_quote": 171714.56628 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.807, "high": 0.811, "low": 0.792, "close": 0.799, "volume": 241764.86, "close_time": 1764345599999, "quote_volume": 193937.89605, "trades": 1964, "taker_buy_base": 105139.07, "taker_buy_quote": 84380.40033 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.799, "high": 0.799, "low": 0.769, "close": 0.777, "volume": 272464.98, "close_time": 1764359999999, "quote_volume": 211893.56494, "trades": 2368, "taker_buy_base": 129323.44, "taker_buy_quote": 100434.50283 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.776, "high": 0.791, "low": 0.767, "close": 0.78, "volume": 201759.59, "close_time": 1764374399999, "quote_volume": 157039.39645, "trades": 2073, "taker_buy_base": 91384.3, "taker_buy_quote": 71181.03365 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.779, "high": 0.784, "low": 0.771, "close": 0.777, "volume": 157935.14, "close_time": 1764388799999, "quote_volume": 122934.48918, "trades": 1960, "taker_buy_base": 85817.78, "taker_buy_quote": 66801.6719 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.777, "high": 0.784, "low": 0.77, "close": 0.773, "volume": 137756.67, "close_time": 1764403199999, "quote_volume": 106847.8763, "trades": 1341, "taker_buy_base": 75891.22, "taker_buy_quote": 58906.59584 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.772, "high": 0.78, "low": 0.767, "close": 0.775, "volume": 176847.34, "close_time": 1764417599999, "quote_volume": 136619.74677, "trades": 1551, "taker_buy_base": 90975.82, "taker_buy_quote": 70310.10521 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.775, "high": 0.775, "low": 0.761, "close": 0.769, "volume": 214909.22, "close_time": 1764431999999, "quote_volume": 164953.50196, "trades": 2000, "taker_buy_base": 97204.16, "taker_buy_quote": 74613.02047 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.768, "high": 0.775, "low": 0.756, "close": 0.764, "volume": 201672.65, "close_time": 1764446399999, "quote_volume": 154418.89254, "trades": 1839, "taker_buy_base": 94518.11, "taker_buy_quote": 72349.68287 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.764, "high": 0.772, "low": 0.759, "close": 0.768, "volume": 94851.04, "close_time": 1764460799999, "quote_volume": 72611.42661, "trades": 1088, "taker_buy_base": 38941.13, "taker_buy_quote": 29794.82104 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.768, "high": 0.768, "low": 0.752, "close": 0.759, "volume": 158980.45, "close_time": 1764475199999, "quote_volume": 121229.11541, "trades": 1994, "taker_buy_base": 68976.78, "taker_buy_quote": 52611.2389 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.759, "high": 0.761, "low": 0.746, "close": 0.757, "volume": 201208.79, "close_time": 1764489599999, "quote_volume": 151496.93247, "trades": 1798, "taker_buy_base": 79472.69, "taker_buy_quote": 59965.07189 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.757, "high": 0.762, "low": 0.747, "close": 0.752, "volume": 188223.29, "close_time": 1764503999999, "quote_volume": 141484.25058, "trades": 2426, "taker_buy_base": 94633.22, "taker_buy_quote": 71177.83926 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.751, "high": 0.768, "low": 0.75, "close": 0.76, "volume": 192202.69, "close_time": 1764518399999, "quote_volume": 146146.97644, "trades": 1691, "taker_buy_base": 88919.4, "taker_buy_quote": 67642.54564 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.76, "high": 0.777, "low": 0.758, "close": 0.771, "volume": 210247.71, "close_time": 1764532799999, "quote_volume": 161286.01603, "trades": 1605, "taker_buy_base": 104071.97, "taker_buy_quote": 79891.64756 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.771, "high": 0.773, "low": 0.75, "close": 0.75, "volume": 160752.43, "close_time": 1764547199999, "quote_volume": 122549.13022, "trades": 2170, "taker_buy_base": 78315.69, "taker_buy_quote": 59737.71548 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.75, "high": 0.755, "low": 0.703, "close": 0.708, "volume": 561948.34, "close_time": 1764561599999, "quote_volume": 404084.03241, "trades": 5285, "taker_buy_base": 236614.25, "taker_buy_quote": 170305.36326 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.707, "high": 0.713, "low": 0.696, "close": 0.704, "volume": 351937.19, "close_time": 1764575999999, "quote_volume": 247553.95228, "trades": 2637, "taker_buy_base": 182787.17, "taker_buy_quote": 128677.67324 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.704, "high": 0.718, "low": 0.702, "close": 0.705, "volume": 239241.57, "close_time": 1764590399999, "quote_volume": 169564.23834, "trades": 2258, "taker_buy_base": 121969.48, "taker_buy_quote": 86441.96871 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.705, "high": 0.711, "low": 0.688, "close": 0.7, "volume": 374606.58, "close_time": 1764604799999, "quote_volume": 262688.94194, "trades": 3802, "taker_buy_base": 190562.9, "taker_buy_quote": 133629.70317 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.7, "high": 0.703, "low": 0.692, "close": 0.694, "volume": 164482.61, "close_time": 1764619199999, "quote_volume": 114699.96445, "trades": 2008, "taker_buy_base": 83346.86, "taker_buy_quote": 58115.55505 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.694, "high": 0.706, "low": 0.694, "close": 0.705, "volume": 153091.92, "close_time": 1764633599999, "quote_volume": 107337.1627, "trades": 1645, "taker_buy_base": 85362.82, "taker_buy_quote": 59871.7803 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.704, "high": 0.714, "low": 0.698, "close": 0.71, "volume": 189828.83, "close_time": 1764647999999, "quote_volume": 133949.79506, "trades": 1921, "taker_buy_base": 96694.92, "taker_buy_quote": 68228.92919 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.711, "high": 0.713, "low": 0.704, "close": 0.707, "volume": 146462.0, "close_time": 1764662399999, "quote_volume": 103743.02809, "trades": 1241, "taker_buy_base": 76981.25, "taker_buy_quote": 54541.45126 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.707, "high": 0.717, "low": 0.702, "close": 0.712, "volume": 214269.58, "close_time": 1764676799999, "quote_volume": 151870.33941, "trades": 1669, "taker_buy_base": 111275.47, "taker_buy_quote": 78892.51064 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.712, "high": 0.75, "low": 0.707, "close": 0.749, "volume": 388231.63, "close_time": 1764691199999, "quote_volume": 281822.32313, "trades": 3764, "taker_buy_base": 209637.94, "taker_buy_quote": 152360.75548 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.749, "high": 0.753, "low": 0.742, "close": 0.744, "volume": 155448.93, "close_time": 1764705599999, "quote_volume": 116068.56315, "trades": 1727, "taker_buy_base": 77286.79, "taker_buy_quote": 57729.93815 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.744, "high": 0.746, "low": 0.735, "close": 0.742, "volume": 135761.94, "close_time": 1764719999999, "quote_volume": 100492.98169, "trades": 1038, "taker_buy_base": 64505.8, "taker_buy_quote": 47768.398 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.742, "high": 0.752, "low": 0.738, "close": 0.746, "volume": 178186.45, "close_time": 1764734399999, "quote_volume": 132683.9308, "trades": 1839, "taker_buy_base": 94254.34, "taker_buy_quote": 70166.88954 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.745, "high": 0.756, "low": 0.743, "close": 0.753, "volume": 166824.08, "close_time": 1764748799999, "quote_volume": 125365.88773, "trades": 1687, "taker_buy_base": 93537.0, "taker_buy_quote": 70370.58024 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.754, "high": 0.766, "low": 0.751, "close": 0.759, "volume": 242295.27, "close_time": 1764763199999, "quote_volume": 183595.26847, "trades": 1546, "taker_buy_base": 115258.33, "taker_buy_quote": 87416.09639 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.76, "high": 0.787, "low": 0.753, "close": 0.778, "volume": 511010.81, "close_time": 1764777599999, "quote_volume": 392544.86664, "trades": 3492, "taker_buy_base": 289027.95, "taker_buy_quote": 222068.44107 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.779, "high": 0.807, "low": 0.771, "close": 0.797, "volume": 698976.61, "close_time": 1764791999999, "quote_volume": 555375.9591, "trades": 5100, "taker_buy_base": 361910.31, "taker_buy_quote": 287579.92464 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.797, "high": 0.8, "low": 0.788, "close": 0.791, "volume": 184597.36, "close_time": 1764806399999, "quote_volume": 146428.24259, "trades": 1700, "taker_buy_base": 88659.62, "taker_buy_quote": 70367.96527 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.792, "high": 0.799, "low": 0.78, "close": 0.787, "volume": 190751.2, "close_time": 1764820799999, "quote_volume": 150452.0122, "trades": 1466, "taker_buy_base": 97952.76, "taker_buy_quote": 77352.6686 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.786, "high": 0.799, "low": 0.783, "close": 0.794, "volume": 163277.78, "close_time": 1764835199999, "quote_volume": 129141.04525, "trades": 1367, "taker_buy_base": 91494.4, "taker_buy_quote": 72350.32765 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.794, "high": 0.795, "low": 0.77, "close": 0.775, "volume": 244368.67, "close_time": 1764849599999, "quote_volume": 190976.88001, "trades": 1506, "taker_buy_base": 156935.99, "taker_buy_quote": 122549.82252 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.776, "high": 0.782, "low": 0.759, "close": 0.776, "volume": 464788.57, "close_time": 1764863999999, "quote_volume": 358208.77187, "trades": 3106, "taker_buy_base": 239461.88, "taker_buy_quote": 184511.71141 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.776, "high": 0.777, "low": 0.737, "close": 0.753, "volume": 290430.67, "close_time": 1764878399999, "quote_volume": 218970.93443, "trades": 2340, "taker_buy_base": 116834.84, "taker_buy_quote": 88113.5886 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.754, "high": 0.76, "low": 0.748, "close": 0.753, "volume": 116121.55, "close_time": 1764892799999, "quote_volume": 87570.5841, "trades": 1251, "taker_buy_base": 55953.89, "taker_buy_quote": 42233.26108 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.753, "high": 0.755, "low": 0.742, "close": 0.744, "volume": 240406.71, "close_time": 1764907199999, "quote_volume": 180201.23244, "trades": 2104, "taker_buy_base": 119177.96, "taker_buy_quote": 89336.24429 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.744, "high": 0.752, "low": 0.736, "close": 0.747, "volume": 122430.45, "close_time": 1764921599999, "quote_volume": 90932.27179, "trades": 1397, "taker_buy_base": 58697.02, "taker_buy_quote": 43605.25322 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.746, "high": 0.747, "low": 0.727, "close": 0.73, "volume": 253798.97, "close_time": 1764935999999, "quote_volume": 185973.82407, "trades": 1809, "taker_buy_base": 106326.27, "taker_buy_quote": 77923.62596 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.73, "high": 0.74, "low": 0.721, "close": 0.729, "volume": 242595.63, "close_time": 1764950399999, "quote_volume": 177191.84759, "trades": 1805, "taker_buy_base": 108360.08, "taker_buy_quote": 79164.88437 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.729, "high": 0.729, "low": 0.7, "close": 0.708, "volume": 349021.87, "close_time": 1764964799999, "quote_volume": 248737.64859, "trades": 2444, "taker_buy_base": 144314.32, "taker_buy_quote": 102866.29631 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.707, "high": 0.715, "low": 0.704, "close": 0.713, "volume": 112603.12, "close_time": 1764979199999, "quote_volume": 79859.41133, "trades": 986, "taker_buy_base": 54153.97, "taker_buy_quote": 38420.24458 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.713, "high": 0.748, "low": 0.705, "close": 0.716, "volume": 1141602.0, "close_time": 1764993599999, "quote_volume": 827699.02808, "trades": 5105, "taker_buy_base": 572040.41, "taker_buy_quote": 415102.43294 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.715, "high": 0.745, "low": 0.711, "close": 0.734, "volume": 303463.2, "close_time": 1765007999999, "quote_volume": 221649.7723, "trades": 1807, "taker_buy_base": 147110.06, "taker_buy_quote": 107430.25327 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.733, "high": 0.734, "low": 0.717, "close": 0.731, "volume": 207382.31, "close_time": 1765022399999, "quote_volume": 150032.16352, "trades": 1201, "taker_buy_base": 84218.48, "taker_buy_quote": 60951.44066 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.73, "high": 0.756, "low": 0.725, "close": 0.74, "volume": 545434.51, "close_time": 1765036799999, "quote_volume": 404556.43152, "trades": 3165, "taker_buy_base": 279491.9, "taker_buy_quote": 207303.12025 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.741, "high": 0.761, "low": 0.73, "close": 0.736, "volume": 371183.49, "close_time": 1765051199999, "quote_volume": 276410.26175, "trades": 2385, "taker_buy_base": 150166.22, "taker_buy_quote": 111799.72004 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.736, "high": 0.745, "low": 0.726, "close": 0.731, "volume": 192809.82, "close_time": 1765065599999, "quote_volume": 141580.04515, "trades": 1340, "taker_buy_base": 87123.7, "taker_buy_quote": 63971.54213 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.73, "high": 0.738, "low": 0.718, "close": 0.727, "volume": 261945.55, "close_time": 1765079999999, "quote_volume": 190436.91593, "trades": 1412, "taker_buy_base": 117451.35, "taker_buy_quote": 85437.27278 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.727, "high": 0.728, "low": 0.718, "close": 0.719, "volume": 247269.45, "close_time": 1765094399999, "quote_volume": 178792.18806, "trades": 1053, "taker_buy_base": 124587.95, "taker_buy_quote": 89972.91208 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.718, "high": 0.718, "low": 0.708, "close": 0.713, "volume": 238569.33, "close_time": 1765108799999, "quote_volume": 170202.90891, "trades": 1407, "taker_buy_base": 107695.8, "taker_buy_quote": 76834.28849 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.713, "high": 0.718, "low": 0.686, "close": 0.715, "volume": 425376.19, "close_time": 1765123199999, "quote_volume": 299181.58186, "trades": 2901, "taker_buy_base": 197941.39, "taker_buy_quote": 139178.0397 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.715, "high": 0.724, "low": 0.706, "close": 0.723, "volume": 217325.02, "close_time": 1765137599999, "quote_volume": 155617.43462, "trades": 1584, "taker_buy_base": 116269.34, "taker_buy_quote": 83257.47291 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.723, "high": 0.723, "low": 0.694, "close": 0.707, "volume": 271488.69, "close_time": 1765151999999, "quote_volume": 191733.91571, "trades": 1619, "taker_buy_base": 108440.82, "taker_buy_quote": 76505.55513 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.707, "high": 0.728, "low": 0.699, "close": 0.722, "volume": 330044.91, "close_time": 1765166399999, "quote_volume": 234984.95485, "trades": 2406, "taker_buy_base": 141582.11, "taker_buy_quote": 100716.28805 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.722, "high": 0.728, "low": 0.717, "close": 0.725, "volume": 278752.1, "close_time": 1765180799999, "quote_volume": 201528.20251, "trades": 1378, "taker_buy_base": 142138.26, "taker_buy_quote": 102719.15047 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.726, "high": 0.733, "low": 0.723, "close": 0.725, "volume": 142507.52, "close_time": 1765195199999, "quote_volume": 103733.43726, "trades": 892, "taker_buy_base": 64035.32, "taker_buy_quote": 46618.11605 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.725, "high": 0.729, "low": 0.71, "close": 0.715, "volume": 249019.32, "close_time": 1765209599999, "quote_volume": 179408.94075, "trades": 1799, "taker_buy_base": 120097.06, "taker_buy_quote": 86550.23584 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.715, "high": 0.724, "low": 0.71, "close": 0.713, "volume": 106535.45, "close_time": 1765223999999, "quote_volume": 76330.79793, "trades": 1081, "taker_buy_base": 49999.94, "taker_buy_quote": 35827.45561 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.714, "high": 0.722, "low": 0.712, "close": 0.72, "volume": 128404.56, "close_time": 1765238399999, "quote_volume": 92081.77618, "trades": 1224, "taker_buy_base": 71975.05, "taker_buy_quote": 51600.60973 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.719, "high": 0.72, "low": 0.706, "close": 0.711, "volume": 145541.87, "close_time": 1765252799999, "quote_volume": 103575.19811, "trades": 1313, "taker_buy_base": 63929.07, "taker_buy_quote": 45535.79782 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.711, "high": 0.715, "low": 0.702, "close": 0.711, "volume": 181981.84, "close_time": 1765267199999, "quote_volume": 129050.50977, "trades": 1143, "taker_buy_base": 91523.76, "taker_buy_quote": 64927.44505 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.71, "high": 0.711, "low": 0.702, "close": 0.71, "volume": 137074.55, "close_time": 1765281599999, "quote_volume": 96738.83367, "trades": 860, "taker_buy_base": 70611.58, "taker_buy_quote": 49801.43166 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.709, "high": 0.739, "low": 0.708, "close": 0.736, "volume": 531104.44, "close_time": 1765295999999, "quote_volume": 384137.53685, "trades": 2428, "taker_buy_base": 286089.75, "taker_buy_quote": 206790.71776 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.736, "high": 0.748, "low": 0.736, "close": 0.744, "volume": 410320.37, "close_time": 1765310399999, "quote_volume": 304979.87701, "trades": 2293, "taker_buy_base": 202051.84, "taker_buy_quote": 150172.621 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.743, "high": 0.745, "low": 0.724, "close": 0.734, "volume": 222649.1, "close_time": 1765324799999, "quote_volume": 163508.12246, "trades": 1199, "taker_buy_base": 110065.05, "taker_buy_quote": 80815.23418 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.734, "high": 0.734, "low": 0.721, "close": 0.724, "volume": 163108.03, "close_time": 1765339199999, "quote_volume": 118503.76478, "trades": 1210, "taker_buy_base": 84722.13, "taker_buy_quote": 61554.16021 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.724, "high": 0.736, "low": 0.723, "close": 0.731, "volume": 177668.44, "close_time": 1765353599999, "quote_volume": 129536.51217, "trades": 883, "taker_buy_base": 109687.43, "taker_buy_quote": 79977.0609 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.731, "high": 0.733, "low": 0.72, "close": 0.723, "volume": 203066.59, "close_time": 1765367999999, "quote_volume": 147185.30602, "trades": 917, "taker_buy_base": 93452.09, "taker_buy_quote": 67742.01307 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.723, "high": 0.729, "low": 0.719, "close": 0.722, "volume": 216472.27, "close_time": 1765382399999, "quote_volume": 156717.81963, "trades": 899, "taker_buy_base": 106312.68, "taker_buy_quote": 76984.27639 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.722, "high": 0.733, "low": 0.716, "close": 0.73, "volume": 333070.91, "close_time": 1765396799999, "quote_volume": 241678.37981, "trades": 1450, "taker_buy_base": 168232.32, "taker_buy_quote": 122095.7749 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.731, "high": 0.744, "low": 0.708, "close": 0.715, "volume": 369903.07, "close_time": 1765411199999, "quote_volume": 268514.91724, "trades": 1893, "taker_buy_base": 164734.98, "taker_buy_quote": 119680.10655 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.714, "high": 0.736, "low": 0.681, "close": 0.685, "volume": 996849.09, "close_time": 1765425599999, "quote_volume": 706477.54195, "trades": 5039, "taker_buy_base": 508993.14, "taker_buy_quote": 361282.10473 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.685, "high": 0.697, "low": 0.683, "close": 0.69, "volume": 279153.56, "close_time": 1765439999999, "quote_volume": 193099.51433, "trades": 1335, "taker_buy_base": 146033.73, "taker_buy_quote": 101000.32914 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.69, "high": 0.694, "low": 0.686, "close": 0.69, "volume": 143613.23, "close_time": 1765454399999, "quote_volume": 98953.98448, "trades": 707, "taker_buy_base": 70671.33, "taker_buy_quote": 48700.36026 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.689, "high": 0.695, "low": 0.683, "close": 0.687, "volume": 352051.38, "close_time": 1765468799999, "quote_volume": 242353.77062, "trades": 1906, "taker_buy_base": 200347.51, "taker_buy_quote": 137892.60619 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.687, "high": 0.697, "low": 0.678, "close": 0.69, "volume": 300259.35, "close_time": 1765483199999, "quote_volume": 206576.75424, "trades": 1635, "taker_buy_base": 141647.16, "taker_buy_quote": 97526.40373 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.689, "high": 0.706, "low": 0.689, "close": 0.701, "volume": 227438.68, "close_time": 1765497599999, "quote_volume": 158898.98508, "trades": 1320, "taker_buy_base": 119362.14, "taker_buy_quote": 83443.41419 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.701, "high": 0.714, "low": 0.697, "close": 0.708, "volume": 215163.35, "close_time": 1765511999999, "quote_volume": 151739.30251, "trades": 1052, "taker_buy_base": 110627.63, "taker_buy_quote": 78064.78841 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.707, "high": 0.744, "low": 0.707, "close": 0.733, "volume": 968579.35, "close_time": 1765526399999, "quote_volume": 707464.59173, "trades": 5028, "taker_buy_base": 563458.35, "taker_buy_quote": 411946.68646 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.734, "high": 0.812, "low": 0.734, "close": 0.751, "volume": 2874715.26, "close_time": 1765540799999, "quote_volume": 2221345.98883, "trades": 14827, "taker_buy_base": 1424227.08, "taker_buy_quote": 1098903.28469 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.751, "high": 0.751, "low": 0.698, "close": 0.703, "volume": 948281.66, "close_time": 1765555199999, "quote_volume": 684588.03684, "trades": 6132, "taker_buy_base": 466441.65, "taker_buy_quote": 336687.07414 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.702, "high": 0.714, "low": 0.695, "close": 0.702, "volume": 519606.43, "close_time": 1765569599999, "quote_volume": 366053.87861, "trades": 2010, "taker_buy_base": 271343.17, "taker_buy_quote": 191180.43258 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.701, "high": 0.708, "low": 0.696, "close": 0.706, "volume": 317882.79, "close_time": 1765583999999, "quote_volume": 223348.51905, "trades": 993, "taker_buy_base": 150566.72, "taker_buy_quote": 105843.25928 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.706, "high": 0.72, "low": 0.68, "close": 0.689, "volume": 800098.42, "close_time": 1765598399999, "quote_volume": 558392.92787, "trades": 2628, "taker_buy_base": 432722.47, "taker_buy_quote": 302328.95152 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.689, "high": 0.691, "low": 0.682, "close": 0.684, "volume": 261043.05, "close_time": 1765612799999, "quote_volume": 179111.48605, "trades": 858, "taker_buy_base": 116416.75, "taker_buy_quote": 79857.60383 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.683, "high": 0.695, "low": 0.682, "close": 0.688, "volume": 375209.07, "close_time": 1765627199999, "quote_volume": 257859.40168, "trades": 1564, "taker_buy_base": 172161.65, "taker_buy_quote": 118384.6046 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.688, "high": 0.69, "low": 0.684, "close": 0.685, "volume": 264606.38, "close_time": 1765641599999, "quote_volume": 181770.4179, "trades": 830, "taker_buy_base": 118666.23, "taker_buy_quote": 81575.44028 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.685, "high": 0.691, "low": 0.685, "close": 0.686, "volume": 169106.21, "close_time": 1765655999999, "quote_volume": 116254.58577, "trades": 536, "taker_buy_base": 87527.62, "taker_buy_quote": 60193.34167 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.686, "high": 0.689, "low": 0.681, "close": 0.687, "volume": 199877.18, "close_time": 1765670399999, "quote_volume": 136719.41031, "trades": 523, "taker_buy_base": 100400.77, "taker_buy_quote": 68665.38063 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.687, "high": 0.687, "low": 0.664, "close": 0.668, "volume": 366000.45, "close_time": 1765684799999, "quote_volume": 246953.73427, "trades": 1107, "taker_buy_base": 167840.97, "taker_buy_quote": 113220.94303 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.667, "high": 0.669, "low": 0.662, "close": 0.665, "volume": 346778.62, "close_time": 1765699199999, "quote_volume": 230825.42878, "trades": 865, "taker_buy_base": 160390.85, "taker_buy_quote": 106727.85962 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.665, "high": 0.669, "low": 0.649, "close": 0.653, "volume": 318796.33, "close_time": 1765713599999, "quote_volume": 209452.74203, "trades": 1333, "taker_buy_base": 152778.63, "taker_buy_quote": 100378.89966 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.653, "high": 0.658, "low": 0.648, "close": 0.653, "volume": 205577.28, "close_time": 1765727999999, "quote_volume": 134272.77126, "trades": 901, "taker_buy_base": 108752.89, "taker_buy_quote": 71020.89163 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.652, "high": 0.668, "low": 0.649, "close": 0.667, "volume": 265465.35, "close_time": 1765742399999, "quote_volume": 174990.44475, "trades": 1462, "taker_buy_base": 175292.91, "taker_buy_quote": 115744.87564 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.667, "high": 0.674, "low": 0.644, "close": 0.653, "volume": 669927.05, "close_time": 1765756799999, "quote_volume": 442394.13936, "trades": 2318, "taker_buy_base": 321009.44, "taker_buy_quote": 211744.92894 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.652, "high": 0.67, "low": 0.643, "close": 0.66, "volume": 410232.82, "close_time": 1765771199999, "quote_volume": 269570.18121, "trades": 1681, "taker_buy_base": 231872.12, "taker_buy_quote": 152487.06159 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.659, "high": 0.676, "low": 0.658, "close": 0.672, "volume": 386773.21, "close_time": 1765785599999, "quote_volume": 258355.01977, "trades": 1502, "taker_buy_base": 212317.16, "taker_buy_quote": 141808.85972 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.672, "high": 0.686, "low": 0.665, "close": 0.68, "volume": 856332.79, "close_time": 1765799999999, "quote_volume": 578812.37288, "trades": 3950, "taker_buy_base": 459010.31, "taker_buy_quote": 310420.58296 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.68, "high": 0.681, "low": 0.642, "close": 0.648, "volume": 991887.68, "close_time": 1765814399999, "quote_volume": 657816.59038, "trades": 4988, "taker_buy_base": 535937.98, "taker_buy_quote": 355651.69963 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.648, "high": 0.69, "low": 0.644, "close": 0.683, "volume": 1239464.02, "close_time": 1765828799999, "quote_volume": 825847.57331, "trades": 4712, "taker_buy_base": 696263.2, "taker_buy_quote": 464366.70168 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.68, "high": 0.689, "low": 0.668, "close": 0.671, "volume": 1004732.33, "close_time": 1765843199999, "quote_volume": 682897.21856, "trades": 4698, "taker_buy_base": 481187.87, "taker_buy_quote": 327173.86584 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.67, "high": 0.72, "low": 0.66, "close": 0.709, "volume": 1431134.46, "close_time": 1765857599999, "quote_volume": 990185.66188, "trades": 7489, "taker_buy_base": 704972.26, "taker_buy_quote": 487766.14791 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.708, "high": 0.762, "low": 0.696, "close": 0.726, "volume": 2725746.69, "close_time": 1765871999999, "quote_volume": 1988417.08784, "trades": 15247, "taker_buy_base": 1406586.86, "taker_buy_quote": 1027832.74083 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.726, "high": 0.727, "low": 0.688, "close": 0.719, "volume": 1120442.51, "close_time": 1765886399999, "quote_volume": 794206.61644, "trades": 8266, "taker_buy_base": 475679.14, "taker_buy_quote": 337129.08437 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.718, "high": 0.753, "low": 0.701, "close": 0.731, "volume": 1835805.31, "close_time": 1765900799999, "quote_volume": 1327928.60041, "trades": 11329, "taker_buy_base": 881722.11, "taker_buy_quote": 638548.53481 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.731, "high": 0.735, "low": 0.697, "close": 0.702, "volume": 570112.13, "close_time": 1765915199999, "quote_volume": 409131.89889, "trades": 3313, "taker_buy_base": 245505.62, "taker_buy_quote": 176242.9474 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.702, "high": 0.724, "low": 0.702, "close": 0.719, "volume": 415260.84, "close_time": 1765929599999, "quote_volume": 295778.1003, "trades": 2173, "taker_buy_base": 223019.98, "taker_buy_quote": 158821.47008 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.718, "high": 0.729, "low": 0.684, "close": 0.686, "volume": 631494.81, "close_time": 1765943999999, "quote_volume": 443895.05296, "trades": 3440, "taker_buy_base": 295120.03, "taker_buy_quote": 207441.63205 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.687, "high": 0.694, "low": 0.679, "close": 0.688, "volume": 283774.54, "close_time": 1765958399999, "quote_volume": 194905.25998, "trades": 1862, "taker_buy_base": 132388.0, "taker_buy_quote": 90973.77949 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.689, "high": 0.69, "low": 0.676, "close": 0.678, "volume": 327853.42, "close_time": 1765972799999, "quote_volume": 223382.55788, "trades": 1854, "taker_buy_base": 163116.87, "taker_buy_quote": 111101.64201 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.678, "high": 0.694, "low": 0.669, "close": 0.672, "volume": 591059.82, "close_time": 1765987199999, "quote_volume": 401982.54226, "trades": 2785, "taker_buy_base": 294424.59, "taker_buy_quote": 200300.74668 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.671, "high": 0.675, "low": 0.647, "close": 0.654, "volume": 551470.3, "close_time": 1766001599999, "quote_volume": 364088.34042, "trades": 2828, "taker_buy_base": 265001.42, "taker_buy_quote": 174932.42059 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.655, "high": 0.662, "low": 0.651, "close": 0.657, "volume": 191059.99, "close_time": 1766015999999, "quote_volume": 125488.98953, "trades": 1014, "taker_buy_base": 90735.69, "taker_buy_quote": 59597.04885 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.657, "high": 0.68, "low": 0.627, "close": 0.63, "volume": 1046858.36, "close_time": 1766030399999, "quote_volume": 683583.8402, "trades": 4670, "taker_buy_base": 534511.92, "taker_buy_quote": 349783.49306 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.63, "high": 0.64, "low": 0.619, "close": 0.626, "volume": 359162.59, "close_time": 1766044799999, "quote_volume": 225931.14251, "trades": 2108, "taker_buy_base": 169193.07, "taker_buy_quote": 106478.08917 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.626, "high": 0.63, "low": 0.619, "close": 0.624, "volume": 324570.31, "close_time": 1766059199999, "quote_volume": 202977.62091, "trades": 1836, "taker_buy_base": 163863.63, "taker_buy_quote": 102551.78002 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.624, "high": 0.639, "low": 0.619, "close": 0.636, "volume": 314386.13, "close_time": 1766073599999, "quote_volume": 197820.76191, "trades": 1823, "taker_buy_base": 177295.05, "taker_buy_quote": 111602.51383 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.636, "high": 0.636, "low": 0.597, "close": 0.599, "volume": 574375.17, "close_time": 1766087999999, "quote_volume": 353048.15659, "trades": 2879, "taker_buy_base": 226827.96, "taker_buy_quote": 139740.26563 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.598, "high": 0.621, "low": 0.598, "close": 0.616, "volume": 177558.48, "close_time": 1766102399999, "quote_volume": 108334.28265, "trades": 1477, "taker_buy_base": 97756.2, "taker_buy_quote": 59632.54608 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.615, "high": 0.643, "low": 0.609, "close": 0.631, "volume": 388815.91, "close_time": 1766116799999, "quote_volume": 242794.33561, "trades": 2555, "taker_buy_base": 215970.52, "taker_buy_quote": 134834.21791 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.631, "high": 0.641, "low": 0.627, "close": 0.635, "volume": 174528.49, "close_time": 1766131199999, "quote_volume": 110319.60001, "trades": 1706, "taker_buy_base": 107639.91, "taker_buy_quote": 68040.77 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.635, "high": 0.643, "low": 0.624, "close": 0.634, "volume": 260975.41, "close_time": 1766145599999, "quote_volume": 164991.17438, "trades": 1648, "taker_buy_base": 124669.06, "taker_buy_quote": 78794.85671 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.633, "high": 0.643, "low": 0.628, "close": 0.633, "volume": 239842.77, "close_time": 1766159999999, "quote_volume": 151829.93814, "trades": 1998, "taker_buy_base": 113802.45, "taker_buy_quote": 72063.04232 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.634, "high": 0.654, "low": 0.627, "close": 0.653, "volume": 251666.23, "close_time": 1766174399999, "quote_volume": 160087.40505, "trades": 1732, "taker_buy_base": 116566.55, "taker_buy_quote": 74197.05082 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.653, "high": 0.657, "low": 0.643, "close": 0.654, "volume": 368365.55, "close_time": 1766188799999, "quote_volume": 240141.47686, "trades": 2154, "taker_buy_base": 191102.64, "taker_buy_quote": 124644.74414 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.654, "high": 0.702, "low": 0.647, "close": 0.661, "volume": 823187.64, "close_time": 1766203199999, "quote_volume": 551743.56814, "trades": 4855, "taker_buy_base": 413554.41, "taker_buy_quote": 277304.77147 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.661, "high": 0.677, "low": 0.659, "close": 0.672, "volume": 241987.52, "close_time": 1766217599999, "quote_volume": 161338.9823, "trades": 1841, "taker_buy_base": 126242.1, "taker_buy_quote": 84147.25652 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.672, "high": 0.684, "low": 0.667, "close": 0.68, "volume": 276479.74, "close_time": 1766231999999, "quote_volume": 186493.73815, "trades": 2008, "taker_buy_base": 141746.81, "taker_buy_quote": 95676.54451 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.681, "high": 0.721, "low": 0.675, "close": 0.683, "volume": 1380741.29, "close_time": 1766246399999, "quote_volume": 962765.54871, "trades": 7652, "taker_buy_base": 719994.01, "taker_buy_quote": 502634.88181 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.683, "high": 0.695, "low": 0.681, "close": 0.687, "volume": 264350.37, "close_time": 1766260799999, "quote_volume": 181756.74679, "trades": 2080, "taker_buy_base": 142712.9, "taker_buy_quote": 98167.66249 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.688, "high": 0.693, "low": 0.681, "close": 0.689, "volume": 150236.51, "close_time": 1766275199999, "quote_volume": 103126.08002, "trades": 1300, "taker_buy_base": 82200.24, "taker_buy_quote": 56483.43995 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.688, "high": 0.69, "low": 0.661, "close": 0.665, "volume": 217120.42, "close_time": 1766289599999, "quote_volume": 146046.0904, "trades": 1735, "taker_buy_base": 113821.87, "taker_buy_quote": 76538.35287 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.665, "high": 0.67, "low": 0.663, "close": 0.665, "volume": 92443.05, "close_time": 1766303999999, "quote_volume": 61595.89299, "trades": 844, "taker_buy_base": 50437.66, "taker_buy_quote": 33609.92638 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.665, "high": 0.676, "low": 0.658, "close": 0.659, "volume": 115056.73, "close_time": 1766318399999, "quote_volume": 76710.46201, "trades": 887, "taker_buy_base": 57458.14, "taker_buy_quote": 38341.49326 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.659, "high": 0.667, "low": 0.645, "close": 0.649, "volume": 270925.9, "close_time": 1766332799999, "quote_volume": 177445.49539, "trades": 1299, "taker_buy_base": 140158.72, "taker_buy_quote": 92078.1337 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.648, "high": 0.657, "low": 0.647, "close": 0.657, "volume": 96943.03, "close_time": 1766347199999, "quote_volume": 63184.02841, "trades": 669, "taker_buy_base": 56678.42, "taker_buy_quote": 36959.5783 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.657, "high": 0.66, "low": 0.647, "close": 0.658, "volume": 108799.71, "close_time": 1766361599999, "quote_volume": 71137.22324, "trades": 642, "taker_buy_base": 50452.74, "taker_buy_quote": 32991.40925 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.659, "high": 0.667, "low": 0.65, "close": 0.655, "volume": 180929.3, "close_time": 1766375999999, "quote_volume": 118796.92914, "trades": 1167, "taker_buy_base": 86228.51, "taker_buy_quote": 56650.30563 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.656, "high": 0.659, "low": 0.647, "close": 0.658, "volume": 146267.14, "close_time": 1766390399999, "quote_volume": 95629.84951, "trades": 912, "taker_buy_base": 78339.68, "taker_buy_quote": 51237.93912 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.657, "high": 0.667, "low": 0.653, "close": 0.66, "volume": 406055.32, "close_time": 1766404799999, "quote_volume": 268042.32498, "trades": 2569, "taker_buy_base": 163670.11, "taker_buy_quote": 107976.09808 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.661, "high": 0.67, "low": 0.659, "close": 0.67, "volume": 295878.3, "close_time": 1766419199999, "quote_volume": 196506.48897, "trades": 2056, "taker_buy_base": 134991.33, "taker_buy_quote": 89685.19116 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.67, "high": 0.673, "low": 0.654, "close": 0.655, "volume": 190339.97, "close_time": 1766433599999, "quote_volume": 127062.14213, "trades": 1235, "taker_buy_base": 72635.56, "taker_buy_quote": 48475.19858 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.655, "high": 0.662, "low": 0.651, "close": 0.66, "volume": 182577.76, "close_time": 1766447999999, "quote_volume": 119819.48098, "trades": 1084, "taker_buy_base": 101529.31, "taker_buy_quote": 66665.08822 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.661, "high": 0.668, "low": 0.646, "close": 0.651, "volume": 291799.89, "close_time": 1766462399999, "quote_volume": 192221.25656, "trades": 1861, "taker_buy_base": 130838.42, "taker_buy_quote": 86154.47048 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.651, "high": 0.652, "low": 0.64, "close": 0.646, "volume": 234842.67, "close_time": 1766476799999, "quote_volume": 151623.70839, "trades": 1276, "taker_buy_base": 102359.72, "taker_buy_quote": 66085.87723 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.646, "high": 0.68, "low": 0.644, "close": 0.67, "volume": 624133.99, "close_time": 1766491199999, "quote_volume": 414047.71119, "trades": 3085, "taker_buy_base": 324617.36, "taker_buy_quote": 215222.60625 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.671, "high": 0.699, "low": 0.662, "close": 0.668, "volume": 1387470.32, "close_time": 1766505599999, "quote_volume": 940931.37269, "trades": 6905, "taker_buy_base": 639791.0, "taker_buy_quote": 433873.99318 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.668, "high": 0.674, "low": 0.65, "close": 0.654, "volume": 471234.39, "close_time": 1766519999999, "quote_volume": 310647.72176, "trades": 2733, "taker_buy_base": 214032.58, "taker_buy_quote": 141122.24742 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.654, "high": 0.664, "low": 0.651, "close": 0.662, "volume": 265079.6, "close_time": 1766534399999, "quote_volume": 174311.79988, "trades": 1248, "taker_buy_base": 128020.49, "taker_buy_quote": 84166.06833 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.663, "high": 0.664, "low": 0.642, "close": 0.655, "volume": 310230.7, "close_time": 1766548799999, "quote_volume": 202557.03564, "trades": 1503, "taker_buy_base": 138984.23, "taker_buy_quote": 90780.18384 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.655, "high": 0.688, "low": 0.655, "close": 0.675, "volume": 958546.48, "close_time": 1766563199999, "quote_volume": 645013.16523, "trades": 3825, "taker_buy_base": 472495.83, "taker_buy_quote": 317656.12292 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.675, "high": 0.712, "low": 0.673, "close": 0.701, "volume": 1751949.47, "close_time": 1766577599999, "quote_volume": 1215481.44061, "trades": 8636, "taker_buy_base": 896245.22, "taker_buy_quote": 622119.53745 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.701, "high": 0.713, "low": 0.688, "close": 0.693, "volume": 927858.0, "close_time": 1766591999999, "quote_volume": 648995.43337, "trades": 4277, "taker_buy_base": 516557.59, "taker_buy_quote": 361371.57956 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.692, "high": 0.702, "low": 0.687, "close": 0.693, "volume": 263725.12, "close_time": 1766606399999, "quote_volume": 182907.2583, "trades": 1723, "taker_buy_base": 122777.18, "taker_buy_quote": 85174.5387 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.694, "high": 0.699, "low": 0.685, "close": 0.697, "volume": 330512.08, "close_time": 1766620799999, "quote_volume": 228525.85812, "trades": 1390, "taker_buy_base": 136565.69, "taker_buy_quote": 94515.80339 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.697, "high": 0.776, "low": 0.692, "close": 0.738, "volume": 3990445.6, "close_time": 1766635199999, "quote_volume": 2970343.13328, "trades": 20691, "taker_buy_base": 2089714.09, "taker_buy_quote": 1558381.53308 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.739, "high": 0.758, "low": 0.717, "close": 0.743, "volume": 1261250.13, "close_time": 1766649599999, "quote_volume": 931036.22411, "trades": 6255, "taker_buy_base": 618893.43, "taker_buy_quote": 457098.87471 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.742, "high": 0.797, "low": 0.733, "close": 0.772, "volume": 2552219.9, "close_time": 1766663999999, "quote_volume": 1953285.9385, "trades": 11799, "taker_buy_base": 1383479.6, "taker_buy_quote": 1060740.75768 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.771, "high": 0.844, "low": 0.738, "close": 0.75, "volume": 6937391.12, "close_time": 1766678399999, "quote_volume": 5551228.34437, "trades": 40977, "taker_buy_base": 3535239.85, "taker_buy_quote": 2832972.0279 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.751, "high": 0.787, "low": 0.75, "close": 0.778, "volume": 775157.49, "close_time": 1766692799999, "quote_volume": 596025.86708, "trades": 4481, "taker_buy_base": 348854.03, "taker_buy_quote": 268287.9511 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.779, "high": 0.806, "low": 0.766, "close": 0.772, "volume": 1502009.21, "close_time": 1766707199999, "quote_volume": 1180076.43247, "trades": 8249, "taker_buy_base": 738493.1, "taker_buy_quote": 580064.03399 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.772, "high": 0.779, "low": 0.728, "close": 0.746, "volume": 2615872.14, "close_time": 1766721599999, "quote_volume": 1960038.92109, "trades": 15022, "taker_buy_base": 1253783.73, "taker_buy_quote": 939960.35787 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.746, "high": 0.761, "low": 0.713, "close": 0.717, "volume": 850393.66, "close_time": 1766735999999, "quote_volume": 623214.06071, "trades": 5212, "taker_buy_base": 411563.59, "taker_buy_quote": 301964.60212 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.717, "high": 0.724, "low": 0.708, "close": 0.718, "volume": 570971.91, "close_time": 1766750399999, "quote_volume": 408745.8541, "trades": 3169, "taker_buy_base": 296404.23, "taker_buy_quote": 212214.45683 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.717, "high": 0.72, "low": 0.705, "close": 0.708, "volume": 512399.01, "close_time": 1766764799999, "quote_volume": 365409.28863, "trades": 3155, "taker_buy_base": 250005.96, "taker_buy_quote": 178304.8726 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.708, "high": 0.729, "low": 0.707, "close": 0.723, "volume": 340829.33, "close_time": 1766779199999, "quote_volume": 244447.90875, "trades": 2224, "taker_buy_base": 181651.52, "taker_buy_quote": 130401.49979 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.723, "high": 0.731, "low": 0.714, "close": 0.723, "volume": 289801.03, "close_time": 1766793599999, "quote_volume": 209075.10952, "trades": 1844, "taker_buy_base": 118413.25, "taker_buy_quote": 85470.85947 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.723, "high": 0.723, "low": 0.691, "close": 0.696, "volume": 611881.57, "close_time": 1766807999999, "quote_volume": 430499.15641, "trades": 3213, "taker_buy_base": 261702.72, "taker_buy_quote": 184141.73036 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.695, "high": 0.709, "low": 0.687, "close": 0.702, "volume": 556529.04, "close_time": 1766822399999, "quote_volume": 388514.4529, "trades": 3276, "taker_buy_base": 255992.92, "taker_buy_quote": 178915.82461 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.702, "high": 0.708, "low": 0.685, "close": 0.686, "volume": 407311.77, "close_time": 1766836799999, "quote_volume": 283361.52526, "trades": 2265, "taker_buy_base": 170030.25, "taker_buy_quote": 118179.45275 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.687, "high": 0.693, "low": 0.686, "close": 0.691, "volume": 131317.32, "close_time": 1766851199999, "quote_volume": 90530.62878, "trades": 1242, "taker_buy_base": 69443.16, "taker_buy_quote": 47887.46582 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.692, "high": 0.702, "low": 0.689, "close": 0.695, "volume": 191208.66, "close_time": 1766865599999, "quote_volume": 132979.75112, "trades": 1130, "taker_buy_base": 105722.02, "taker_buy_quote": 73584.96254 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.695, "high": 0.698, "low": 0.689, "close": 0.696, "volume": 140083.83, "close_time": 1766879999999, "quote_volume": 97221.76197, "trades": 797, "taker_buy_base": 66405.47, "taker_buy_quote": 46090.44484 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.695, "high": 0.697, "low": 0.686, "close": 0.689, "volume": 169406.29, "close_time": 1766894399999, "quote_volume": 117257.82111, "trades": 1337, "taker_buy_base": 99524.58, "taker_buy_quote": 68874.68253 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.689, "high": 0.69, "low": 0.679, "close": 0.688, "volume": 173883.09, "close_time": 1766908799999, "quote_volume": 119131.60924, "trades": 1311, "taker_buy_base": 75910.41, "taker_buy_quote": 52003.2879 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.687, "high": 0.712, "low": 0.685, "close": 0.699, "volume": 235305.37, "close_time": 1766923199999, "quote_volume": 164721.53848, "trades": 1921, "taker_buy_base": 113251.72, "taker_buy_quote": 79265.14146 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.7, "high": 0.732, "low": 0.699, "close": 0.722, "volume": 693755.95, "close_time": 1766937599999, "quote_volume": 498567.85595, "trades": 4704, "taker_buy_base": 362428.07, "taker_buy_quote": 260042.99565 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.722, "high": 0.75, "low": 0.719, "close": 0.728, "volume": 727007.33, "close_time": 1766951999999, "quote_volume": 536071.22248, "trades": 4529, "taker_buy_base": 384854.26, "taker_buy_quote": 283951.10168 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.728, "high": 0.744, "low": 0.71, "close": 0.72, "volume": 545275.63, "close_time": 1766966399999, "quote_volume": 394546.32335, "trades": 3902, "taker_buy_base": 274249.12, "taker_buy_quote": 198726.81616 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.72, "high": 0.777, "low": 0.713, "close": 0.774, "volume": 961098.81, "close_time": 1766980799999, "quote_volume": 715720.02669, "trades": 5930, "taker_buy_base": 456653.72, "taker_buy_quote": 339682.37949 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.774, "high": 0.837, "low": 0.744, "close": 0.76, "volume": 2855840.59, "close_time": 1766995199999, "quote_volume": 2255045.70088, "trades": 17130, "taker_buy_base": 1347535.93, "taker_buy_quote": 1065308.32932 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.76, "high": 0.771, "low": 0.742, "close": 0.75, "volume": 768683.27, "close_time": 1767009599999, "quote_volume": 581512.06028, "trades": 4709, "taker_buy_base": 379547.48, "taker_buy_quote": 287260.73206 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.749, "high": 0.792, "low": 0.743, "close": 0.764, "volume": 1568016.95, "close_time": 1767023999999, "quote_volume": 1202226.3492, "trades": 9483, "taker_buy_base": 787084.91, "taker_buy_quote": 604238.43077 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.763, "high": 0.775, "low": 0.747, "close": 0.755, "volume": 500105.33, "close_time": 1767038399999, "quote_volume": 379837.01357, "trades": 3201, "taker_buy_base": 230646.21, "taker_buy_quote": 175298.39846 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.754, "high": 0.769, "low": 0.752, "close": 0.761, "volume": 318521.52, "close_time": 1767052799999, "quote_volume": 241705.48032, "trades": 2382, "taker_buy_base": 156803.4, "taker_buy_quote": 118947.62559 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.76, "high": 0.761, "low": 0.731, "close": 0.744, "volume": 704152.84, "close_time": 1767067199999, "quote_volume": 522256.70762, "trades": 4630, "taker_buy_base": 303863.46, "taker_buy_quote": 225365.62983 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.744, "high": 0.793, "low": 0.744, "close": 0.77, "volume": 1114836.66, "close_time": 1767081599999, "quote_volume": 859199.68532, "trades": 7722, "taker_buy_base": 556825.53, "taker_buy_quote": 429051.14322 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.77, "high": 0.773, "low": 0.723, "close": 0.728, "volume": 651303.24, "close_time": 1767095999999, "quote_volume": 484615.69336, "trades": 4578, "taker_buy_base": 326543.53, "taker_buy_quote": 243178.66747 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.727, "high": 0.731, "low": 0.713, "close": 0.719, "volume": 649592.69, "close_time": 1767110399999, "quote_volume": 468238.54823, "trades": 4069, "taker_buy_base": 290657.18, "taker_buy_quote": 209501.99408 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.719, "high": 0.726, "low": 0.706, "close": 0.707, "volume": 453786.01, "close_time": 1767124799999, "quote_volume": 324772.72501, "trades": 4153, "taker_buy_base": 245212.07, "taker_buy_quote": 175627.48988 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.706, "high": 0.71, "low": 0.694, "close": 0.696, "volume": 901651.33, "close_time": 1767139199999, "quote_volume": 633381.2866, "trades": 9329, "taker_buy_base": 420799.54, "taker_buy_quote": 295538.15309 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.696, "high": 0.699, "low": 0.664, "close": 0.671, "volume": 1054762.51, "close_time": 1767153599999, "quote_volume": 714887.16551, "trades": 7997, "taker_buy_base": 522759.85, "taker_buy_quote": 354207.69727 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.671, "high": 0.68, "low": 0.663, "close": 0.676, "volume": 1186705.06, "close_time": 1767167999999, "quote_volume": 793652.60714, "trades": 6710, "taker_buy_base": 658230.71, "taker_buy_quote": 440558.84908 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.675, "high": 0.675, "low": 0.66, "close": 0.672, "volume": 519598.83, "close_time": 1767182399999, "quote_volume": 347316.34354, "trades": 2578, "taker_buy_base": 225751.29, "taker_buy_quote": 150811.57579 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.671, "high": 0.672, "low": 0.65, "close": 0.655, "volume": 638438.83, "close_time": 1767196799999, "quote_volume": 421419.64984, "trades": 2379, "taker_buy_base": 243701.49, "taker_buy_quote": 160755.30181 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.654, "high": 0.656, "low": 0.641, "close": 0.654, "volume": 305515.78, "close_time": 1767211199999, "quote_volume": 198138.14592, "trades": 1653, "taker_buy_base": 170524.0, "taker_buy_quote": 110545.91258 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.653, "high": 0.66, "low": 0.649, "close": 0.657, "volume": 323581.29, "close_time": 1767225599999, "quote_volume": 211520.57989, "trades": 1381, "taker_buy_base": 139519.63, "taker_buy_quote": 91286.96815 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.656, "high": 0.675, "low": 0.65, "close": 0.665, "volume": 467767.91, "close_time": 1767239999999, "quote_volume": 309043.16939, "trades": 2191, "taker_buy_base": 249008.65, "taker_buy_quote": 164529.89106 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.665, "high": 0.665, "low": 0.649, "close": 0.652, "volume": 205713.88, "close_time": 1767254399999, "quote_volume": 134369.77349, "trades": 1180, "taker_buy_base": 109004.66, "taker_buy_quote": 71224.01145 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.652, "high": 0.656, "low": 0.648, "close": 0.654, "volume": 200275.17, "close_time": 1767268799999, "quote_volume": 130646.50994, "trades": 872, "taker_buy_base": 102032.04, "taker_buy_quote": 66547.71023 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.654, "high": 0.666, "low": 0.651, "close": 0.665, "volume": 281487.06, "close_time": 1767283199999, "quote_volume": 185336.11986, "trades": 1283, "taker_buy_base": 144723.43, "taker_buy_quote": 95315.33625 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.664, "high": 0.668, "low": 0.661, "close": 0.668, "volume": 124733.68, "close_time": 1767297599999, "quote_volume": 82763.45845, "trades": 735, "taker_buy_base": 64935.75, "taker_buy_quote": 43095.6963 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.667, "high": 0.668, "low": 0.659, "close": 0.664, "volume": 187417.1, "close_time": 1767311999999, "quote_volume": 124459.32406, "trades": 970, "taker_buy_base": 102540.92, "taker_buy_quote": 68114.21148 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.665, "high": 0.672, "low": 0.658, "close": 0.664, "volume": 180957.27, "close_time": 1767326399999, "quote_volume": 120391.97567, "trades": 1015, "taker_buy_base": 96852.54, "taker_buy_quote": 64435.16859 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.665, "high": 0.674, "low": 0.66, "close": 0.669, "volume": 241488.39, "close_time": 1767340799999, "quote_volume": 161161.77457, "trades": 1114, "taker_buy_base": 125588.58, "taker_buy_quote": 83762.84971 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.669, "high": 0.68, "low": 0.666, "close": 0.672, "volume": 326837.25, "close_time": 1767355199999, "quote_volume": 219883.76925, "trades": 1534, "taker_buy_base": 155940.44, "taker_buy_quote": 104956.5355 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.672, "high": 0.681, "low": 0.67, "close": 0.675, "volume": 343745.78, "close_time": 1767369599999, "quote_volume": 232268.23379, "trades": 1608, "taker_buy_base": 168705.02, "taker_buy_quote": 114055.03034 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.676, "high": 0.696, "low": 0.673, "close": 0.691, "volume": 419230.62, "close_time": 1767383999999, "quote_volume": 287798.5091, "trades": 1947, "taker_buy_base": 196886.73, "taker_buy_quote": 135262.29759 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.691, "high": 0.698, "low": 0.685, "close": 0.693, "volume": 348685.95, "close_time": 1767398399999, "quote_volume": 240535.08912, "trades": 1551, "taker_buy_base": 194407.55, "taker_buy_quote": 134164.91547 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.694, "high": 0.707, "low": 0.688, "close": 0.699, "volume": 368063.16, "close_time": 1767412799999, "quote_volume": 255767.77968, "trades": 1570, "taker_buy_base": 186779.86, "taker_buy_quote": 129942.73285 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.698, "high": 0.699, "low": 0.668, "close": 0.68, "volume": 491846.79, "close_time": 1767427199999, "quote_volume": 335538.79566, "trades": 2056, "taker_buy_base": 271787.09, "taker_buy_quote": 185368.03392 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.679, "high": 0.706, "low": 0.676, "close": 0.696, "volume": 1046023.57, "close_time": 1767441599999, "quote_volume": 725593.18858, "trades": 4383, "taker_buy_base": 561985.47, "taker_buy_quote": 389928.66167 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.696, "high": 0.704, "low": 0.689, "close": 0.691, "volume": 322694.58, "close_time": 1767455999999, "quote_volume": 224246.40132, "trades": 1251, "taker_buy_base": 175872.6, "taker_buy_quote": 122110.83605 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.691, "high": 0.698, "low": 0.691, "close": 0.695, "volume": 157287.4, "close_time": 1767470399999, "quote_volume": 109225.32755, "trades": 874, "taker_buy_base": 77297.51, "taker_buy_quote": 53710.68888 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.696, "high": 0.703, "low": 0.694, "close": 0.703, "volume": 159788.75, "close_time": 1767484799999, "quote_volume": 111380.17508, "trades": 917, "taker_buy_base": 82466.97, "taker_buy_quote": 57531.97174 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.702, "high": 0.705, "low": 0.696, "close": 0.702, "volume": 208083.07, "close_time": 1767499199999, "quote_volume": 145749.27471, "trades": 1062, "taker_buy_base": 101531.34, "taker_buy_quote": 71118.55572 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.702, "high": 0.711, "low": 0.698, "close": 0.704, "volume": 242156.4, "close_time": 1767513599999, "quote_volume": 170624.98909, "trades": 1149, "taker_buy_base": 123441.78, "taker_buy_quote": 86939.73456 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.704, "high": 0.705, "low": 0.698, "close": 0.7, "volume": 109721.4, "close_time": 1767527999999, "quote_volume": 76908.32285, "trades": 605, "taker_buy_base": 47279.56, "taker_buy_quote": 33163.26102 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.699, "high": 0.706, "low": 0.697, "close": 0.704, "volume": 228107.52, "close_time": 1767542399999, "quote_volume": 160080.11704, "trades": 1140, "taker_buy_base": 113364.2, "taker_buy_quote": 79583.0071 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.705, "high": 0.712, "low": 0.698, "close": 0.71, "volume": 280784.84, "close_time": 1767556799999, "quote_volume": 198062.95753, "trades": 1496, "taker_buy_base": 159786.28, "taker_buy_quote": 112819.24022 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.709, "high": 0.712, "low": 0.704, "close": 0.707, "volume": 157962.13, "close_time": 1767571199999, "quote_volume": 111786.5446, "trades": 831, "taker_buy_base": 78660.23, "taker_buy_quote": 55671.0333 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.707, "high": 0.715, "low": 0.701, "close": 0.704, "volume": 307509.72, "close_time": 1767585599999, "quote_volume": 217488.61358, "trades": 1705, "taker_buy_base": 146534.36, "taker_buy_quote": 103747.82504 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.704, "high": 0.704, "low": 0.687, "close": 0.697, "volume": 325874.9, "close_time": 1767599999999, "quote_volume": 227140.95525, "trades": 1773, "taker_buy_base": 164380.66, "taker_buy_quote": 114586.01436 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.696, "high": 0.698, "low": 0.685, "close": 0.695, "volume": 220807.58, "close_time": 1767614399999, "quote_volume": 152500.30677, "trades": 1265, "taker_buy_base": 95818.09, "taker_buy_quote": 66249.4118 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.695, "high": 0.703, "low": 0.692, "close": 0.701, "volume": 240530.8, "close_time": 1767628799999, "quote_volume": 167817.21529, "trades": 1582, "taker_buy_base": 113347.75, "taker_buy_quote": 79095.37586 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.702, "high": 0.708, "low": 0.692, "close": 0.706, "volume": 214761.11, "close_time": 1767643199999, "quote_volume": 150326.82423, "trades": 1672, "taker_buy_base": 116100.85, "taker_buy_quote": 81291.40727 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.706, "high": 0.713, "low": 0.703, "close": 0.707, "volume": 169441.43, "close_time": 1767657599999, "quote_volume": 119878.70581, "trades": 966, "taker_buy_base": 98843.64, "taker_buy_quote": 69930.30251 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.707, "high": 0.718, "low": 0.696, "close": 0.703, "volume": 465058.21, "close_time": 1767671999999, "quote_volume": 328102.15577, "trades": 2412, "taker_buy_base": 236415.25, "taker_buy_quote": 166897.84254 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.702, "high": 0.713, "low": 0.702, "close": 0.703, "volume": 225802.02, "close_time": 1767686399999, "quote_volume": 159747.37926, "trades": 1486, "taker_buy_base": 113249.59, "taker_buy_quote": 80124.99364 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.704, "high": 0.711, "low": 0.7, "close": 0.709, "volume": 179388.77, "close_time": 1767700799999, "quote_volume": 126653.01024, "trades": 1129, "taker_buy_base": 100402.95, "taker_buy_quote": 70908.98158 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.71, "high": 0.725, "low": 0.704, "close": 0.707, "volume": 393744.91, "close_time": 1767715199999, "quote_volume": 281720.48259, "trades": 1646, "taker_buy_base": 179560.45, "taker_buy_quote": 128671.46102 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.708, "high": 0.708, "low": 0.686, "close": 0.703, "volume": 474377.72, "close_time": 1767729599999, "quote_volume": 329975.67449, "trades": 2599, "taker_buy_base": 225318.31, "taker_buy_quote": 156781.27603 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.704, "high": 0.714, "low": 0.703, "close": 0.712, "volume": 201730.27, "close_time": 1767743999999, "quote_volume": 142961.02777, "trades": 1059, "taker_buy_base": 102488.86, "taker_buy_quote": 72579.99585 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.712, "high": 0.712, "low": 0.696, "close": 0.701, "volume": 130773.19, "close_time": 1767758399999, "quote_volume": 91770.58741, "trades": 1281, "taker_buy_base": 55543.31, "taker_buy_quote": 38989.28431 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.7, "high": 0.741, "low": 0.7, "close": 0.737, "volume": 763646.77, "close_time": 1767772799999, "quote_volume": 553650.19739, "trades": 4070, "taker_buy_base": 391137.81, "taker_buy_quote": 283774.30887 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.737, "high": 0.76, "low": 0.713, "close": 0.737, "volume": 1434019.16, "close_time": 1767787199999, "quote_volume": 1059325.7078, "trades": 9454, "taker_buy_base": 712011.96, "taker_buy_quote": 526568.20904 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.737, "high": 0.748, "low": 0.706, "close": 0.712, "volume": 1329354.76, "close_time": 1767801599999, "quote_volume": 965922.81924, "trades": 6043, "taker_buy_base": 688514.63, "taker_buy_quote": 501203.3885 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.713, "high": 0.729, "low": 0.713, "close": 0.725, "volume": 361234.57, "close_time": 1767815999999, "quote_volume": 260245.65218, "trades": 1983, "taker_buy_base": 195499.92, "taker_buy_quote": 140893.32199 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.725, "high": 0.747, "low": 0.719, "close": 0.739, "volume": 406314.53, "close_time": 1767830399999, "quote_volume": 296346.62516, "trades": 2131, "taker_buy_base": 215104.67, "taker_buy_quote": 156896.95387 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.737, "high": 0.83, "low": 0.714, "close": 0.721, "volume": 1728744.13, "close_time": 1767844799999, "quote_volume": 1301343.86016, "trades": 9881, "taker_buy_base": 886964.42, "taker_buy_quote": 667830.27336 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.722, "high": 0.735, "low": 0.714, "close": 0.725, "volume": 349355.37, "close_time": 1767859199999, "quote_volume": 253144.16611, "trades": 2368, "taker_buy_base": 163232.69, "taker_buy_quote": 118268.18574 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.724, "high": 0.726, "low": 0.71, "close": 0.712, "volume": 272085.17, "close_time": 1767873599999, "quote_volume": 195569.5675, "trades": 1634, "taker_buy_base": 129109.78, "taker_buy_quote": 92782.95513 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.713, "high": 0.715, "low": 0.698, "close": 0.711, "volume": 310595.2, "close_time": 1767887999999, "quote_volume": 219334.33712, "trades": 2132, "taker_buy_base": 144187.27, "taker_buy_quote": 101815.63036 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.711, "high": 0.712, "low": 0.701, "close": 0.702, "volume": 216930.33, "close_time": 1767902399999, "quote_volume": 153037.3748, "trades": 1075, "taker_buy_base": 88416.16, "taker_buy_quote": 62418.41985 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.703, "high": 0.71, "low": 0.701, "close": 0.707, "volume": 87695.95, "close_time": 1767916799999, "quote_volume": 61884.3382, "trades": 588, "taker_buy_base": 39353.31, "taker_buy_quote": 27766.6952 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.706, "high": 0.724, "low": 0.7, "close": 0.713, "volume": 346932.86, "close_time": 1767931199999, "quote_volume": 245885.60393, "trades": 1743, "taker_buy_base": 164752.22, "taker_buy_quote": 116873.45569 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.714, "high": 0.718, "low": 0.709, "close": 0.712, "volume": 165007.49, "close_time": 1767945599999, "quote_volume": 117704.58373, "trades": 897, "taker_buy_base": 78115.53, "taker_buy_quote": 55745.72034 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.712, "high": 0.713, "low": 0.699, "close": 0.703, "volume": 183245.17, "close_time": 1767959999999, "quote_volume": 129113.21937, "trades": 1071, "taker_buy_base": 97335.13, "taker_buy_quote": 68593.82306 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.703, "high": 0.708, "low": 0.692, "close": 0.698, "volume": 392959.65, "close_time": 1767974399999, "quote_volume": 275277.7999, "trades": 2243, "taker_buy_base": 165562.63, "taker_buy_quote": 116019.05186 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.699, "high": 0.703, "low": 0.679, "close": 0.683, "volume": 249117.88, "close_time": 1767988799999, "quote_volume": 172159.48122, "trades": 1205, "taker_buy_base": 134191.27, "taker_buy_quote": 92770.10467 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.682, "high": 0.689, "low": 0.681, "close": 0.687, "volume": 71601.13, "close_time": 1768003199999, "quote_volume": 49049.99498, "trades": 622, "taker_buy_base": 35303.47, "taker_buy_quote": 24180.25894 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.686, "high": 0.686, "low": 0.673, "close": 0.677, "volume": 227361.63, "close_time": 1768017599999, "quote_volume": 154006.08975, "trades": 1154, "taker_buy_base": 126021.1, "taker_buy_quote": 85351.02784 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.677, "high": 0.681, "low": 0.674, "close": 0.68, "volume": 71199.4, "close_time": 1768031999999, "quote_volume": 48238.1453, "trades": 532, "taker_buy_base": 38304.29, "taker_buy_quote": 25956.20724 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.68, "high": 0.689, "low": 0.678, "close": 0.682, "volume": 183775.48, "close_time": 1768046399999, "quote_volume": 125332.76575, "trades": 1040, "taker_buy_base": 83215.84, "taker_buy_quote": 56799.68857 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.682, "high": 0.687, "low": 0.68, "close": 0.68, "volume": 90525.27, "close_time": 1768060799999, "quote_volume": 61927.4777, "trades": 540, "taker_buy_base": 49291.12, "taker_buy_quote": 33742.09416 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.681, "high": 0.682, "low": 0.674, "close": 0.677, "volume": 47233.83, "close_time": 1768075199999, "quote_volume": 31975.65897, "trades": 344, "taker_buy_base": 22363.09, "taker_buy_quote": 15143.74296 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.677, "high": 0.677, "low": 0.664, "close": 0.672, "volume": 77870.39, "close_time": 1768089599999, "quote_volume": 52276.0194, "trades": 454, "taker_buy_base": 33014.76, "taker_buy_quote": 22166.69097 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.671, "high": 0.691, "low": 0.663, "close": 0.674, "volume": 590598.61, "close_time": 1768103999999, "quote_volume": 399412.58782, "trades": 2771, "taker_buy_base": 326183.12, "taker_buy_quote": 220715.05346 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.674, "high": 0.676, "low": 0.67, "close": 0.672, "volume": 69081.52, "close_time": 1768118399999, "quote_volume": 46517.59224, "trades": 369, "taker_buy_base": 31050.09, "taker_buy_quote": 20922.07465 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.673, "high": 0.685, "low": 0.671, "close": 0.68, "volume": 189796.34, "close_time": 1768132799999, "quote_volume": 128925.91087, "trades": 824, "taker_buy_base": 97385.07, "taker_buy_quote": 66163.47424 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.68, "high": 0.684, "low": 0.679, "close": 0.68, "volume": 99384.07, "close_time": 1768147199999, "quote_volume": 67765.40904, "trades": 562, "taker_buy_base": 45704.5, "taker_buy_quote": 31169.28571 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.68, "high": 0.683, "low": 0.676, "close": 0.679, "volume": 86805.97, "close_time": 1768161599999, "quote_volume": 58926.51103, "trades": 506, "taker_buy_base": 38476.48, "taker_buy_quote": 26128.11294 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.678, "high": 0.678, "low": 0.663, "close": 0.671, "volume": 156660.12, "close_time": 1768175999999, "quote_volume": 105123.62775, "trades": 870, "taker_buy_base": 65810.75, "taker_buy_quote": 44171.13343 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.671, "high": 0.673, "low": 0.658, "close": 0.665, "volume": 224557.76, "close_time": 1768190399999, "quote_volume": 149396.01706, "trades": 1049, "taker_buy_base": 108037.32, "taker_buy_quote": 71871.82542 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.665, "high": 0.671, "low": 0.658, "close": 0.659, "volume": 219063.9, "close_time": 1768204799999, "quote_volume": 145611.96633, "trades": 776, "taker_buy_base": 144946.6, "taker_buy_quote": 96359.70769 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.658, "high": 0.659, "low": 0.645, "close": 0.656, "volume": 338595.4, "close_time": 1768219199999, "quote_volume": 220792.4927, "trades": 1689, "taker_buy_base": 175110.37, "taker_buy_quote": 114308.69758 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.656, "high": 0.661, "low": 0.647, "close": 0.66, "volume": 197970.76, "close_time": 1768233599999, "quote_volume": 129575.92662, "trades": 1001, "taker_buy_base": 84131.34, "taker_buy_quote": 55112.05403 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.661, "high": 0.664, "low": 0.654, "close": 0.658, "volume": 122035.42, "close_time": 1768247999999, "quote_volume": 80538.91512, "trades": 909, "taker_buy_base": 44164.73, "taker_buy_quote": 29151.76507 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.658, "high": 0.659, "low": 0.652, "close": 0.655, "volume": 68847.32, "close_time": 1768262399999, "quote_volume": 45141.15007, "trades": 535, "taker_buy_base": 40850.92, "taker_buy_quote": 26789.95384 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.655, "high": 0.672, "low": 0.653, "close": 0.668, "volume": 222372.9, "close_time": 1768276799999, "quote_volume": 147365.40672, "trades": 1177, "taker_buy_base": 122757.78, "taker_buy_quote": 81368.84434 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.668, "high": 0.676, "low": 0.664, "close": 0.675, "volume": 204693.95, "close_time": 1768291199999, "quote_volume": 137139.99807, "trades": 873, "taker_buy_base": 100094.19, "taker_buy_quote": 67084.90969 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.675, "high": 0.679, "low": 0.67, "close": 0.674, "volume": 213715.68, "close_time": 1768305599999, "quote_volume": 143932.94728, "trades": 1034, "taker_buy_base": 84841.89, "taker_buy_quote": 57189.78312 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.673, "high": 0.677, "low": 0.666, "close": 0.676, "volume": 298180.01, "close_time": 1768319999999, "quote_volume": 199710.93204, "trades": 1479, "taker_buy_base": 134289.09, "taker_buy_quote": 89995.47208 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.676, "high": 0.681, "low": 0.675, "close": 0.68, "volume": 122216.38, "close_time": 1768334399999, "quote_volume": 82864.2819, "trades": 1026, "taker_buy_base": 68112.27, "taker_buy_quote": 46205.71928 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.68, "high": 0.693, "low": 0.674, "close": 0.687, "volume": 157620.03, "close_time": 1768348799999, "quote_volume": 108214.08244, "trades": 1080, "taker_buy_base": 68495.65, "taker_buy_quote": 46983.40609 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.687, "high": 0.698, "low": 0.684, "close": 0.697, "volume": 142375.27, "close_time": 1768363199999, "quote_volume": 98475.15517, "trades": 907, "taker_buy_base": 84491.51, "taker_buy_quote": 58431.00524 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.696, "high": 0.696, "low": 0.685, "close": 0.686, "volume": 150811.7, "close_time": 1768377599999, "quote_volume": 103911.4252, "trades": 765, "taker_buy_base": 84640.27, "taker_buy_quote": 58290.47938 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.687, "high": 0.694, "low": 0.68, "close": 0.689, "volume": 202932.91, "close_time": 1768391999999, "quote_volume": 139704.18641, "trades": 1314, "taker_buy_base": 87265.14, "taker_buy_quote": 60022.91762 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.689, "high": 0.696, "low": 0.685, "close": 0.694, "volume": 216316.11, "close_time": 1768406399999, "quote_volume": 149507.234, "trades": 1497, "taker_buy_base": 122108.03, "taker_buy_quote": 84413.7148 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.694, "high": 0.714, "low": 0.687, "close": 0.694, "volume": 408570.58, "close_time": 1768420799999, "quote_volume": 286143.79988, "trades": 2410, "taker_buy_base": 212258.41, "taker_buy_quote": 148745.06961 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.695, "high": 0.699, "low": 0.684, "close": 0.692, "volume": 270080.76, "close_time": 1768435199999, "quote_volume": 186987.58918, "trades": 1442, "taker_buy_base": 129648.08, "taker_buy_quote": 89768.74175 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.692, "high": 0.693, "low": 0.673, "close": 0.674, "volume": 206813.33, "close_time": 1768449599999, "quote_volume": 141378.76658, "trades": 1210, "taker_buy_base": 98340.76, "taker_buy_quote": 67253.06022 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.673, "high": 0.686, "low": 0.672, "close": 0.682, "volume": 196943.86, "close_time": 1768463999999, "quote_volume": 133186.6468, "trades": 876, "taker_buy_base": 134002.95, "taker_buy_quote": 90577.43007 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.682, "high": 0.687, "low": 0.678, "close": 0.681, "volume": 148116.16, "close_time": 1768478399999, "quote_volume": 101117.20193, "trades": 791, "taker_buy_base": 78348.63, "taker_buy_quote": 53500.28075 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.681, "high": 0.684, "low": 0.662, "close": 0.67, "volume": 179180.83, "close_time": 1768492799999, "quote_volume": 120592.08712, "trades": 1009, "taker_buy_base": 82708.43, "taker_buy_quote": 55777.22364 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.67, "high": 0.672, "low": 0.65, "close": 0.655, "volume": 264130.81, "close_time": 1768507199999, "quote_volume": 174522.40159, "trades": 1548, "taker_buy_base": 130741.13, "taker_buy_quote": 86498.68536 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.655, "high": 0.669, "low": 0.649, "close": 0.667, "volume": 155077.02, "close_time": 1768521599999, "quote_volume": 102445.71222, "trades": 755, "taker_buy_base": 91789.2, "taker_buy_quote": 60662.49912 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.667, "high": 0.668, "low": 0.66, "close": 0.662, "volume": 107280.05, "close_time": 1768535999999, "quote_volume": 71223.47984, "trades": 699, "taker_buy_base": 51415.28, "taker_buy_quote": 34131.75415 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.662, "high": 0.666, "low": 0.656, "close": 0.665, "volume": 110087.3, "close_time": 1768550399999, "quote_volume": 72862.60894, "trades": 826, "taker_buy_base": 46389.18, "taker_buy_quote": 30749.50146 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.665, "high": 0.674, "low": 0.662, "close": 0.669, "volume": 184996.18, "close_time": 1768564799999, "quote_volume": 123655.57864, "trades": 759, "taker_buy_base": 119270.01, "taker_buy_quote": 79779.11432 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.67, "high": 0.674, "low": 0.652, "close": 0.655, "volume": 242902.16, "close_time": 1768579199999, "quote_volume": 161710.78981, "trades": 1244, "taker_buy_base": 109246.54, "taker_buy_quote": 72725.34694 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.655, "high": 0.664, "low": 0.655, "close": 0.661, "volume": 109552.01, "close_time": 1768593599999, "quote_volume": 72343.09693, "trades": 720, "taker_buy_base": 61605.78, "taker_buy_quote": 40680.98522 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.661, "high": 0.678, "low": 0.66, "close": 0.675, "volume": 88496.54, "close_time": 1768607999999, "quote_volume": 59523.39074, "trades": 899, "taker_buy_base": 48471.13, "taker_buy_quote": 32595.50844 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.675, "high": 0.675, "low": 0.667, "close": 0.668, "volume": 73976.77, "close_time": 1768622399999, "quote_volume": 49561.22893, "trades": 575, "taker_buy_base": 46321.5, "taker_buy_quote": 31034.36121 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.668, "high": 0.671, "low": 0.665, "close": 0.67, "volume": 84564.75, "close_time": 1768636799999, "quote_volume": 56502.7523, "trades": 467, "taker_buy_base": 51659.1, "taker_buy_quote": 34532.92543 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.67, "high": 0.671, "low": 0.662, "close": 0.664, "volume": 89965.0, "close_time": 1768651199999, "quote_volume": 60071.61234, "trades": 506, "taker_buy_base": 33472.72, "taker_buy_quote": 22342.33468 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.664, "high": 0.677, "low": 0.663, "close": 0.672, "volume": 203918.69, "close_time": 1768665599999, "quote_volume": 136464.33258, "trades": 885, "taker_buy_base": 64642.34, "taker_buy_quote": 43348.00121 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.672, "high": 0.674, "low": 0.664, "close": 0.666, "volume": 122491.65, "close_time": 1768679999999, "quote_volume": 81740.2323, "trades": 590, "taker_buy_base": 59495.12, "taker_buy_quote": 39726.07751 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.666, "high": 0.669, "low": 0.662, "close": 0.663, "volume": 102036.07, "close_time": 1768694399999, "quote_volume": 67983.28645, "trades": 427, "taker_buy_base": 47468.11, "taker_buy_quote": 31630.68473 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.663, "high": 0.667, "low": 0.654, "close": 0.657, "volume": 193566.37, "close_time": 1768708799999, "quote_volume": 127649.10774, "trades": 1022, "taker_buy_base": 106089.99, "taker_buy_quote": 70009.75121 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.656, "high": 0.66, "low": 0.655, "close": 0.658, "volume": 64880.01, "close_time": 1768723199999, "quote_volume": 42663.65909, "trades": 312, "taker_buy_base": 26396.79, "taker_buy_quote": 17359.96306 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.658, "high": 0.671, "low": 0.657, "close": 0.666, "volume": 119902.08, "close_time": 1768737599999, "quote_volume": 79580.75462, "trades": 627, "taker_buy_base": 63029.78, "taker_buy_quote": 41815.831 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.666, "high": 0.67, "low": 0.659, "close": 0.66, "volume": 253568.02, "close_time": 1768751999999, "quote_volume": 168504.72032, "trades": 1086, "taker_buy_base": 125297.33, "taker_buy_quote": 83295.23059 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.66, "high": 0.667, "low": 0.659, "close": 0.662, "volume": 77515.44, "close_time": 1768766399999, "quote_volume": 51397.33212, "trades": 502, "taker_buy_base": 49931.84, "taker_buy_quote": 33110.48689 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.662, "high": 0.666, "low": 0.636, "close": 0.636, "volume": 218203.65, "close_time": 1768780799999, "quote_volume": 141896.27495, "trades": 1023, "taker_buy_base": 96361.84, "taker_buy_quote": 62683.26373 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.635, "high": 0.635, "low": 0.549, "close": 0.598, "volume": 1223328.54, "close_time": 1768795199999, "quote_volume": 727413.35812, "trades": 6844, "taker_buy_base": 592083.95, "taker_buy_quote": 350913.93622 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.598, "high": 0.6, "low": 0.577, "close": 0.591, "volume": 355969.18, "close_time": 1768809599999, "quote_volume": 208979.24751, "trades": 1830, "taker_buy_base": 193533.65, "taker_buy_quote": 113733.12617 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.591, "high": 0.595, "low": 0.581, "close": 0.588, "volume": 276163.21, "close_time": 1768823999999, "quote_volume": 162377.58215, "trades": 1704, "taker_buy_base": 119480.87, "taker_buy_quote": 70293.4423 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.588, "high": 0.595, "low": 0.58, "close": 0.591, "volume": 246938.53, "close_time": 1768838399999, "quote_volume": 145358.93217, "trades": 1328, "taker_buy_base": 105916.74, "taker_buy_quote": 62431.00012 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.591, "high": 0.602, "low": 0.59, "close": 0.599, "volume": 207845.15, "close_time": 1768852799999, "quote_volume": 124177.73735, "trades": 866, "taker_buy_base": 128292.01, "taker_buy_quote": 76681.08894 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.6, "high": 0.6, "low": 0.589, "close": 0.596, "volume": 165593.18, "close_time": 1768867199999, "quote_volume": 98315.53186, "trades": 802, "taker_buy_base": 73998.77, "taker_buy_quote": 43916.58886 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.596, "high": 0.596, "low": 0.584, "close": 0.591, "volume": 189086.91, "close_time": 1768881599999, "quote_volume": 111829.56861, "trades": 1026, "taker_buy_base": 85559.54, "taker_buy_quote": 50650.74209 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.591, "high": 0.598, "low": 0.584, "close": 0.584, "volume": 256008.28, "close_time": 1768895999999, "quote_volume": 151235.1128, "trades": 1336, "taker_buy_base": 117376.54, "taker_buy_quote": 69315.80268 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.584, "high": 0.584, "low": 0.575, "close": 0.578, "volume": 244770.9, "close_time": 1768910399999, "quote_volume": 141585.17933, "trades": 1168, "taker_buy_base": 119095.46, "taker_buy_quote": 68867.67592 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.578, "high": 0.583, "low": 0.569, "close": 0.571, "volume": 236427.99, "close_time": 1768924799999, "quote_volume": 136316.86201, "trades": 1645, "taker_buy_base": 114249.58, "taker_buy_quote": 65880.92944 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.571, "high": 0.573, "low": 0.544, "close": 0.552, "volume": 541248.45, "close_time": 1768939199999, "quote_volume": 300480.91471, "trades": 2739, "taker_buy_base": 246552.57, "taker_buy_quote": 136840.57639 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.552, "high": 0.555, "low": 0.536, "close": 0.544, "volume": 414302.83, "close_time": 1768953599999, "quote_volume": 226097.85294, "trades": 1554, "taker_buy_base": 203034.4, "taker_buy_quote": 110776.81309 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.544, "high": 0.575, "low": 0.544, "close": 0.556, "volume": 909891.58, "close_time": 1768967999999, "quote_volume": 512445.19836, "trades": 4018, "taker_buy_base": 509834.51, "taker_buy_quote": 287439.84546 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.556, "high": 0.566, "low": 0.555, "close": 0.563, "volume": 155033.1, "close_time": 1768982399999, "quote_volume": 87124.50515, "trades": 687, "taker_buy_base": 81997.92, "taker_buy_quote": 46083.83982 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.563, "high": 0.567, "low": 0.559, "close": 0.563, "volume": 291750.35, "close_time": 1768996799999, "quote_volume": 164540.29513, "trades": 1011, "taker_buy_base": 136511.02, "taker_buy_quote": 76968.17774 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.563, "high": 0.564, "low": 0.546, "close": 0.564, "volume": 373677.36, "close_time": 1769011199999, "quote_volume": 207633.03648, "trades": 2081, "taker_buy_base": 178160.78, "taker_buy_quote": 98944.80588 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.564, "high": 0.571, "low": 0.545, "close": 0.571, "volume": 335659.04, "close_time": 1769025599999, "quote_volume": 186945.10342, "trades": 2040, "taker_buy_base": 172398.57, "taker_buy_quote": 96034.57152 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.571, "high": 0.579, "low": 0.566, "close": 0.568, "volume": 155331.03, "close_time": 1769039999999, "quote_volume": 88951.07103, "trades": 923, "taker_buy_base": 80754.23, "taker_buy_quote": 46272.95844 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.569, "high": 0.58, "low": 0.565, "close": 0.576, "volume": 399491.93, "close_time": 1769054399999, "quote_volume": 228675.73156, "trades": 1545, "taker_buy_base": 240187.65, "taker_buy_quote": 137393.06935 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.576, "high": 0.577, "low": 0.565, "close": 0.565, "volume": 179201.04, "close_time": 1769068799999, "quote_volume": 102195.14581, "trades": 1019, "taker_buy_base": 79472.05, "taker_buy_quote": 45324.4369 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.565, "high": 0.632, "low": 0.561, "close": 0.597, "volume": 2584140.79, "close_time": 1769083199999, "quote_volume": 1548232.95514, "trades": 10557, "taker_buy_base": 1410309.04, "taker_buy_quote": 845090.37223 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.597, "high": 0.641, "low": 0.592, "close": 0.632, "volume": 3555984.41, "close_time": 1769097599999, "quote_volume": 2193936.36695, "trades": 14893, "taker_buy_base": 2001317.58, "taker_buy_quote": 1235329.86229 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.633, "high": 0.683, "low": 0.626, "close": 0.632, "volume": 3608560.58, "close_time": 1769111999999, "quote_volume": 2369617.65593, "trades": 17559, "taker_buy_base": 1842167.22, "taker_buy_quote": 1211280.79039 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.633, "high": 0.635, "low": 0.615, "close": 0.627, "volume": 1104429.97, "close_time": 1769126399999, "quote_volume": 690181.08287, "trades": 5299, "taker_buy_base": 583554.99, "taker_buy_quote": 364980.16325 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.627, "high": 0.688, "low": 0.622, "close": 0.65, "volume": 2527965.12, "close_time": 1769140799999, "quote_volume": 1660170.46932, "trades": 13770, "taker_buy_base": 1416829.88, "taker_buy_quote": 929269.40724 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.65, "high": 0.922, "low": 0.648, "close": 0.833, "volume": 10009198.13, "close_time": 1769155199999, "quote_volume": 8184497.58828, "trades": 59187, "taker_buy_base": 5060680.17, "taker_buy_quote": 4137499.56029 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.834, "high": 0.903, "low": 0.787, "close": 0.795, "volume": 6952272.54, "close_time": 1769169599999, "quote_volume": 5806731.09135, "trades": 36542, "taker_buy_base": 3415933.3, "taker_buy_quote": 2852054.11532 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.796, "high": 0.8, "low": 0.731, "close": 0.744, "volume": 3477785.5, "close_time": 1769183999999, "quote_volume": 2643962.21164, "trades": 17844, "taker_buy_base": 1663923.14, "taker_buy_quote": 1267024.58462 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.743, "high": 0.775, "low": 0.719, "close": 0.747, "volume": 1809367.83, "close_time": 1769198399999, "quote_volume": 1355900.13447, "trades": 10095, "taker_buy_base": 912841.31, "taker_buy_quote": 684156.08852 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.747, "high": 0.79, "low": 0.735, "close": 0.767, "volume": 2066234.19, "close_time": 1769212799999, "quote_volume": 1579015.47913, "trades": 9633, "taker_buy_base": 1083595.74, "taker_buy_quote": 828828.22188 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.766, "high": 1.286, "low": 0.752, "close": 1.263, "volume": 10686601.2, "close_time": 1769227199999, "quote_volume": 10937218.88659, "trades": 57471, "taker_buy_base": 5446871.36, "taker_buy_quote": 5583821.94766 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.262, "high": 1.264, "low": 1.067, "close": 1.097, "volume": 5266161.9, "close_time": 1769241599999, "quote_volume": 6157720.65568, "trades": 41249, "taker_buy_base": 2715567.34, "taker_buy_quote": 3176535.88319 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.096, "high": 1.426, "low": 1.092, "close": 1.376, "volume": 6234526.51, "close_time": 1769255999999, "quote_volume": 7790046.16415, "trades": 51501, "taker_buy_base": 3092690.22, "taker_buy_quote": 3858495.77322 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.375, "high": 1.467, "low": 1.313, "close": 1.353, "volume": 6598824.61, "close_time": 1769270399999, "quote_volume": 9179692.25217, "trades": 57191, "taker_buy_base": 3259963.88, "taker_buy_quote": 4538210.82442 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.354, "high": 1.456, "low": 1.298, "close": 1.394, "volume": 4241222.19, "close_time": 1769284799999, "quote_volume": 5851088.55565, "trades": 41981, "taker_buy_base": 2109265.01, "taker_buy_quote": 2912843.53748 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.393, "high": 1.833, "low": 1.352, "close": 1.792, "volume": 8233184.34, "close_time": 1769299199999, "quote_volume": 13349343.43277, "trades": 74798, "taker_buy_base": 4230938.87, "taker_buy_quote": 6867137.75967 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.791, "high": 2.45, "low": 1.736, "close": 2.104, "volume": 16540161.01, "close_time": 1769313599999, "quote_volume": 34887966.32409, "trades": 197366, "taker_buy_base": 8265988.57, "taker_buy_quote": 17438869.18128 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.103, "high": 2.189, "low": 1.72, "close": 1.762, "volume": 5384467.82, "close_time": 1769327999999, "quote_volume": 10732310.80126, "trades": 85180, "taker_buy_base": 2632849.59, "taker_buy_quote": 5267226.55242 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.761, "high": 2.078, "low": 1.631, "close": 1.897, "volume": 8888476.5, "close_time": 1769342399999, "quote_volume": 16550615.53125, "trades": 119319, "taker_buy_base": 4554924.55, "taker_buy_quote": 8468993.15481 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.896, "high": 1.913, "low": 1.459, "close": 1.574, "volume": 5038050.01, "close_time": 1769356799999, "quote_volume": 8583122.44425, "trades": 87209, "taker_buy_base": 2450632.17, "taker_buy_quote": 4176893.84447 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.572, "high": 1.64, "low": 1.393, "close": 1.423, "volume": 3559817.8, "close_time": 1769371199999, "quote_volume": 5263199.53159, "trades": 33818, "taker_buy_base": 1877894.14, "taker_buy_quote": 2776915.56456 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.42, "high": 1.619, "low": 1.273, "close": 1.37, "volume": 5412665.59, "close_time": 1769385599999, "quote_volume": 7782998.8298, "trades": 50109, "taker_buy_base": 2734112.38, "taker_buy_quote": 3931728.37165 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.37, "high": 1.738, "low": 1.31, "close": 1.494, "volume": 6919577.37, "close_time": 1769399999999, "quote_volume": 10489707.58838, "trades": 96191, "taker_buy_base": 3449529.73, "taker_buy_quote": 5227956.81737 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.493, "high": 1.493, "low": 1.296, "close": 1.36, "volume": 2639182.22, "close_time": 1769414399999, "quote_volume": 3694043.52415, "trades": 29291, "taker_buy_base": 1279039.09, "taker_buy_quote": 1790607.69557 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.359, "high": 1.5, "low": 1.346, "close": 1.438, "volume": 1994533.42, "close_time": 1769428799999, "quote_volume": 2828994.03585, "trades": 25338, "taker_buy_base": 963716.17, "taker_buy_quote": 1366148.61828 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.437, "high": 1.439, "low": 1.33, "close": 1.341, "volume": 1284476.1, "close_time": 1769443199999, "quote_volume": 1756859.02987, "trades": 23476, "taker_buy_base": 596690.34, "taker_buy_quote": 814696.95617 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.34, "high": 1.345, "low": 1.253, "close": 1.329, "volume": 1362218.81, "close_time": 1769457599999, "quote_volume": 1778254.21164, "trades": 12888, "taker_buy_base": 752287.69, "taker_buy_quote": 982488.31258 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.328, "high": 1.542, "low": 1.321, "close": 1.515, "volume": 2293648.62, "close_time": 1769471999999, "quote_volume": 3305381.63254, "trades": 20753, "taker_buy_base": 1154719.01, "taker_buy_quote": 1665164.09669 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.515, "high": 1.596, "low": 1.347, "close": 1.459, "volume": 3244295.59, "close_time": 1769486399999, "quote_volume": 4753152.74463, "trades": 35400, "taker_buy_base": 1622366.83, "taker_buy_quote": 2380302.86213 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.458, "high": 1.482, "low": 1.407, "close": 1.413, "volume": 1159534.14, "close_time": 1769500799999, "quote_volume": 1677977.70429, "trades": 12764, "taker_buy_base": 559700.51, "taker_buy_quote": 809949.56981 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.41, "high": 1.439, "low": 1.366, "close": 1.368, "volume": 840535.57, "close_time": 1769515199999, "quote_volume": 1169821.08506, "trades": 8818, "taker_buy_base": 447810.73, "taker_buy_quote": 623059.14851 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.367, "high": 1.37, "low": 1.297, "close": 1.33, "volume": 705476.99, "close_time": 1769529599999, "quote_volume": 941516.71341, "trades": 8071, "taker_buy_base": 357309.52, "taker_buy_quote": 477340.97486 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.328, "high": 1.351, "low": 1.285, "close": 1.344, "volume": 648110.19, "close_time": 1769543999999, "quote_volume": 856431.57868, "trades": 7385, "taker_buy_base": 344065.15, "taker_buy_quote": 454804.06019 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.342, "high": 1.449, "low": 1.329, "close": 1.38, "volume": 855930.43, "close_time": 1769558399999, "quote_volume": 1186531.42241, "trades": 8224, "taker_buy_base": 400611.5, "taker_buy_quote": 555434.86448 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.381, "high": 1.464, "low": 1.329, "close": 1.347, "volume": 1807259.37, "close_time": 1769572799999, "quote_volume": 2494327.91795, "trades": 17685, "taker_buy_base": 938201.63, "taker_buy_quote": 1295152.7571 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.345, "high": 1.405, "low": 1.292, "close": 1.354, "volume": 1242512.64, "close_time": 1769587199999, "quote_volume": 1671485.33653, "trades": 11354, "taker_buy_base": 594430.57, "taker_buy_quote": 799192.9239 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.353, "high": 1.405, "low": 1.3, "close": 1.335, "volume": 1679119.73, "close_time": 1769601599999, "quote_volume": 2261778.63588, "trades": 12498, "taker_buy_base": 719544.9, "taker_buy_quote": 967539.76143 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.334, "high": 1.347, "low": 1.272, "close": 1.321, "volume": 970981.07, "close_time": 1769615999999, "quote_volume": 1273939.76034, "trades": 8730, "taker_buy_base": 516919.81, "taker_buy_quote": 678715.89291 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.321, "high": 1.484, "low": 1.315, "close": 1.435, "volume": 1838332.81, "close_time": 1769630399999, "quote_volume": 2570463.79034, "trades": 18613, "taker_buy_base": 948146.52, "taker_buy_quote": 1326562.04847 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.435, "high": 1.437, "low": 1.32, "close": 1.35, "volume": 982375.61, "close_time": 1769644799999, "quote_volume": 1364131.22124, "trades": 9937, "taker_buy_base": 489574.35, "taker_buy_quote": 680272.58263 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.349, "high": 1.4, "low": 1.288, "close": 1.299, "volume": 997423.0, "close_time": 1769659199999, "quote_volume": 1322800.24066, "trades": 9860, "taker_buy_base": 500258.87, "taker_buy_quote": 664640.71633 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.298, "high": 1.305, "low": 1.243, "close": 1.259, "volume": 731076.66, "close_time": 1769673599999, "quote_volume": 931476.15808, "trades": 7102, "taker_buy_base": 363161.34, "taker_buy_quote": 463085.97875 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.258, "high": 1.266, "low": 1.198, "close": 1.229, "volume": 589515.66, "close_time": 1769687999999, "quote_volume": 722545.83609, "trades": 6680, "taker_buy_base": 306809.26, "taker_buy_quote": 376484.15466 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.228, "high": 1.262, "low": 1.185, "close": 1.197, "volume": 732524.82, "close_time": 1769702399999, "quote_volume": 897480.16262, "trades": 7304, "taker_buy_base": 364298.87, "taker_buy_quote": 446993.09597 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.198, "high": 1.213, "low": 1.178, "close": 1.207, "volume": 438920.27, "close_time": 1769716799999, "quote_volume": 524921.78475, "trades": 4162, "taker_buy_base": 199620.17, "taker_buy_quote": 238819.89899 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.205, "high": 1.207, "low": 1.159, "close": 1.161, "volume": 331170.76, "close_time": 1769731199999, "quote_volume": 389527.14536, "trades": 3175, "taker_buy_base": 165568.38, "taker_buy_quote": 194815.04835 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.159, "high": 1.278, "low": 1.15, "close": 1.203, "volume": 1858995.95, "close_time": 1769745599999, "quote_volume": 2253393.00884, "trades": 15928, "taker_buy_base": 1024142.84, "taker_buy_quote": 1241833.21272 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.202, "high": 1.286, "low": 1.187, "close": 1.258, "volume": 803727.65, "close_time": 1769759999999, "quote_volume": 995951.45907, "trades": 7749, "taker_buy_base": 447698.94, "taker_buy_quote": 554953.27562 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.257, "high": 1.518, "low": 1.178, "close": 1.411, "volume": 2938369.28, "close_time": 1769774399999, "quote_volume": 3959788.62119, "trades": 24455, "taker_buy_base": 1518853.02, "taker_buy_quote": 2039710.09566 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.409, "high": 1.75, "low": 1.397, "close": 1.589, "volume": 7135264.72, "close_time": 1769788799999, "quote_volume": 11512124.8552, "trades": 73661, "taker_buy_base": 3523460.17, "taker_buy_quote": 5684732.28172 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.589, "high": 1.635, "low": 1.493, "close": 1.61, "volume": 2748139.83, "close_time": 1769803199999, "quote_volume": 4259089.76328, "trades": 26547, "taker_buy_base": 1328185.23, "taker_buy_quote": 2060668.97148 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.609, "high": 1.755, "low": 1.56, "close": 1.745, "volume": 3234572.57, "close_time": 1769817599999, "quote_volume": 5334971.33449, "trades": 28007, "taker_buy_base": 1732392.87, "taker_buy_quote": 2864128.28779 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.744, "high": 1.886, "low": 1.656, "close": 1.765, "volume": 4873780.21, "close_time": 1769831999999, "quote_volume": 8602277.75842, "trades": 43902, "taker_buy_base": 2445032.33, "taker_buy_quote": 4318433.39331 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.763, "high": 1.779, "low": 1.579, "close": 1.622, "volume": 2335944.73, "close_time": 1769846399999, "quote_volume": 3884633.40809, "trades": 21204, "taker_buy_base": 1144342.06, "taker_buy_quote": 1902379.48794 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.621, "high": 1.629, "low": 1.484, "close": 1.493, "volume": 1648111.74, "close_time": 1769860799999, "quote_volume": 2543762.46932, "trades": 15774, "taker_buy_base": 757266.9, "taker_buy_quote": 1169262.41309 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.493, "high": 1.566, "low": 1.428, "close": 1.469, "volume": 2804474.92, "close_time": 1769875199999, "quote_volume": 4167719.33636, "trades": 23982, "taker_buy_base": 1359513.65, "taker_buy_quote": 2017318.60845 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.468, "high": 1.486, "low": 1.362, "close": 1.408, "volume": 1429526.61, "close_time": 1769889599999, "quote_volume": 2035174.32872, "trades": 15294, "taker_buy_base": 679823.15, "taker_buy_quote": 967087.624 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.408, "high": 1.479, "low": 1.366, "close": 1.451, "volume": 673465.92, "close_time": 1769903999999, "quote_volume": 956218.22694, "trades": 6585, "taker_buy_base": 375383.25, "taker_buy_quote": 534552.64983 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.45, "high": 1.896, "low": 1.166, "close": 1.175, "volume": 4390732.85, "close_time": 1769918399999, "quote_volume": 6232059.10314, "trades": 58395, "taker_buy_base": 2139881.7, "taker_buy_quote": 3057351.46117 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.172, "high": 1.331, "low": 1.09, "close": 1.211, "volume": 2721509.71, "close_time": 1769932799999, "quote_volume": 3232221.96363, "trades": 20967, "taker_buy_base": 1344376.07, "taker_buy_quote": 1598703.35553 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.21, "high": 1.283, "low": 1.168, "close": 1.19, "volume": 3581319.93, "close_time": 1769947199999, "quote_volume": 4382037.91977, "trades": 25027, "taker_buy_base": 1659653.51, "taker_buy_quote": 2035277.94422 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.189, "high": 1.22, "low": 1.139, "close": 1.179, "volume": 1359366.38, "close_time": 1769961599999, "quote_volume": 1600808.78082, "trades": 11242, "taker_buy_base": 662464.77, "taker_buy_quote": 780644.67592 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.178, "high": 1.229, "low": 1.156, "close": 1.193, "volume": 706451.62, "close_time": 1769975999999, "quote_volume": 840417.47375, "trades": 6580, "taker_buy_base": 334798.27, "taker_buy_quote": 397921.81689 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.19, "high": 1.229, "low": 1.169, "close": 1.21, "volume": 808673.14, "close_time": 1769990399999, "quote_volume": 971759.96577, "trades": 6978, "taker_buy_base": 441939.04, "taker_buy_quote": 531053.51598 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.209, "high": 1.263, "low": 1.113, "close": 1.153, "volume": 1671752.3, "close_time": 1770004799999, "quote_volume": 1944376.96907, "trades": 14264, "taker_buy_base": 795880.44, "taker_buy_quote": 926825.98896 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.153, "high": 1.191, "low": 1.138, "close": 1.153, "volume": 989903.59, "close_time": 1770019199999, "quote_volume": 1150216.36816, "trades": 8211, "taker_buy_base": 476898.56, "taker_buy_quote": 554048.68914 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.152, "high": 1.154, "low": 1.102, "close": 1.113, "volume": 597545.49, "close_time": 1770033599999, "quote_volume": 670688.15844, "trades": 4753, "taker_buy_base": 248982.25, "taker_buy_quote": 279645.68611 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.114, "high": 1.137, "low": 1.084, "close": 1.123, "volume": 1322923.65, "close_time": 1770047999999, "quote_volume": 1470525.35719, "trades": 9387, "taker_buy_base": 577791.26, "taker_buy_quote": 641838.00419 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.121, "high": 1.208, "low": 1.113, "close": 1.201, "volume": 780768.04, "close_time": 1770062399999, "quote_volume": 900938.78211, "trades": 6368, "taker_buy_base": 439588.17, "taker_buy_quote": 507791.22359 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.199, "high": 1.214, "low": 1.164, "close": 1.201, "volume": 735895.56, "close_time": 1770076799999, "quote_volume": 877619.34374, "trades": 5877, "taker_buy_base": 406916.47, "taker_buy_quote": 486369.61735 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.201, "high": 1.201, "low": 1.114, "close": 1.15, "volume": 962377.01, "close_time": 1770091199999, "quote_volume": 1100300.56872, "trades": 6883, "taker_buy_base": 438581.22, "taker_buy_quote": 501130.64872 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.152, "high": 1.153, "low": 1.119, "close": 1.125, "volume": 254019.98, "close_time": 1770105599999, "quote_volume": 287649.54748, "trades": 2255, "taker_buy_base": 122525.89, "taker_buy_quote": 138815.8738 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.125, "high": 1.141, "low": 1.095, "close": 1.107, "volume": 319446.27, "close_time": 1770119999999, "quote_volume": 355061.87999, "trades": 2554, "taker_buy_base": 151776.02, "taker_buy_quote": 168797.03183 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.11, "high": 1.233, "low": 1.108, "close": 1.195, "volume": 1680026.31, "close_time": 1770134399999, "quote_volume": 1987560.24705, "trades": 12978, "taker_buy_base": 863467.22, "taker_buy_quote": 1021053.6392 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.194, "high": 1.328, "low": 1.177, "close": 1.201, "volume": 2479445.88, "close_time": 1770148799999, "quote_volume": 3078148.9594, "trades": 20551, "taker_buy_base": 1152161.81, "taker_buy_quote": 1430870.75732 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.2, "high": 1.278, "low": 1.185, "close": 1.249, "volume": 874810.07, "close_time": 1770163199999, "quote_volume": 1083193.81849, "trades": 7190, "taker_buy_base": 450876.68, "taker_buy_quote": 558229.10331 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.248, "high": 1.407, "low": 1.186, "close": 1.387, "volume": 2423175.7, "close_time": 1770177599999, "quote_volume": 3131036.97411, "trades": 22482, "taker_buy_base": 1259834.39, "taker_buy_quote": 1629824.28252 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.387, "high": 1.452, "low": 1.304, "close": 1.314, "volume": 1877162.48, "close_time": 1770191999999, "quote_volume": 2588556.05249, "trades": 20556, "taker_buy_base": 908043.39, "taker_buy_quote": 1255475.65352 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.313, "high": 1.313, "low": 1.237, "close": 1.247, "volume": 1045523.45, "close_time": 1770206399999, "quote_volume": 1322214.6998, "trades": 8537, "taker_buy_base": 491576.12, "taker_buy_quote": 622229.7531 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.246, "high": 1.327, "low": 1.241, "close": 1.266, "volume": 1370999.74, "close_time": 1770220799999, "quote_volume": 1757261.48979, "trades": 11495, "taker_buy_base": 699882.86, "taker_buy_quote": 897219.82836 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.262, "high": 1.297, "low": 1.244, "close": 1.293, "volume": 681037.37, "close_time": 1770235199999, "quote_volume": 861506.80206, "trades": 6507, "taker_buy_base": 321660.6, "taker_buy_quote": 407232.98458 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.292, "high": 1.292, "low": 1.241, "close": 1.269, "volume": 352179.78, "close_time": 1770249599999, "quote_volume": 446852.20129, "trades": 3343, "taker_buy_base": 176281.22, "taker_buy_quote": 223879.92136 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.267, "high": 1.359, "low": 1.217, "close": 1.288, "volume": 1971081.71, "close_time": 1770263999999, "quote_volume": 2573957.32676, "trades": 18959, "taker_buy_base": 1005803.91, "taker_buy_quote": 1313729.09537 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.289, "high": 1.418, "low": 1.27, "close": 1.361, "volume": 1652410.17, "close_time": 1770278399999, "quote_volume": 2240154.22252, "trades": 13942, "taker_buy_base": 808310.28, "taker_buy_quote": 1095886.59306 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.362, "high": 1.461, "low": 1.339, "close": 1.401, "volume": 3392732.01, "close_time": 1770292799999, "quote_volume": 4780028.71728, "trades": 26725, "taker_buy_base": 1561957.16, "taker_buy_quote": 2202208.1944 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.4, "high": 1.44, "low": 1.316, "close": 1.348, "volume": 3295047.49, "close_time": 1770307199999, "quote_volume": 4555176.9432, "trades": 26434, "taker_buy_base": 1504179.56, "taker_buy_quote": 2080435.04223 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.347, "high": 1.362, "low": 1.296, "close": 1.318, "volume": 784727.34, "close_time": 1770321599999, "quote_volume": 1041260.00858, "trades": 7798, "taker_buy_base": 386164.38, "taker_buy_quote": 512562.09755 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.317, "high": 1.389, "low": 1.244, "close": 1.372, "volume": 1503031.31, "close_time": 1770335999999, "quote_volume": 1974146.31631, "trades": 13776, "taker_buy_base": 810634.33, "taker_buy_quote": 1064958.04998 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.371, "high": 1.405, "low": 1.262, "close": 1.319, "volume": 2759158.83, "close_time": 1770350399999, "quote_volume": 3696873.32488, "trades": 28883, "taker_buy_base": 1259724.98, "taker_buy_quote": 1689311.91403 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.317, "high": 1.391, "low": 1.303, "close": 1.362, "volume": 1013383.91, "close_time": 1770364799999, "quote_volume": 1370666.05818, "trades": 9975, "taker_buy_base": 549323.5, "taker_buy_quote": 743740.06729 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.36, "high": 1.445, "low": 1.357, "close": 1.418, "volume": 1213103.18, "close_time": 1770379199999, "quote_volume": 1700908.46071, "trades": 12805, "taker_buy_base": 648351.4, "taker_buy_quote": 908652.40279 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.415, "high": 1.456, "low": 1.332, "close": 1.384, "volume": 2108472.12, "close_time": 1770393599999, "quote_volume": 2955812.51331, "trades": 16277, "taker_buy_base": 934078.85, "taker_buy_quote": 1307449.05711 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.384, "high": 1.479, "low": 1.354, "close": 1.366, "volume": 2350249.32, "close_time": 1770407999999, "quote_volume": 3356448.01816, "trades": 16701, "taker_buy_base": 1159152.87, "taker_buy_quote": 1657390.36061 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.366, "high": 1.439, "low": 1.351, "close": 1.422, "volume": 474553.84, "close_time": 1770422399999, "quote_volume": 658066.44733, "trades": 4634, "taker_buy_base": 254187.59, "taker_buy_quote": 352704.51043 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.421, "high": 1.687, "low": 1.374, "close": 1.401, "volume": 3771954.23, "close_time": 1770436799999, "quote_volume": 5732694.18971, "trades": 39329, "taker_buy_base": 1937135.44, "taker_buy_quote": 2936953.78576 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.4, "high": 1.401, "low": 1.301, "close": 1.328, "volume": 1032601.25, "close_time": 1770451199999, "quote_volume": 1390118.98174, "trades": 9189, "taker_buy_base": 462725.3, "taker_buy_quote": 622900.88996 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.327, "high": 1.371, "low": 1.321, "close": 1.359, "volume": 572942.66, "close_time": 1770465599999, "quote_volume": 771747.56835, "trades": 5205, "taker_buy_base": 308332.53, "taker_buy_quote": 415380.60496 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.359, "high": 1.4, "low": 1.343, "close": 1.397, "volume": 581080.79, "close_time": 1770479999999, "quote_volume": 797526.87088, "trades": 5455, "taker_buy_base": 303190.17, "taker_buy_quote": 416406.33716 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.397, "high": 1.408, "low": 1.345, "close": 1.405, "volume": 643894.51, "close_time": 1770494399999, "quote_volume": 885106.85305, "trades": 5938, "taker_buy_base": 307877.44, "taker_buy_quote": 423694.34489 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.405, "high": 1.41, "low": 1.375, "close": 1.402, "volume": 248008.75, "close_time": 1770508799999, "quote_volume": 345578.34571, "trades": 3056, "taker_buy_base": 133651.59, "taker_buy_quote": 186359.93991 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.401, "high": 1.417, "low": 1.32, "close": 1.357, "volume": 1256079.22, "close_time": 1770523199999, "quote_volume": 1716568.59764, "trades": 12688, "taker_buy_base": 631452.89, "taker_buy_quote": 865277.79791 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.358, "high": 1.371, "low": 1.34, "close": 1.354, "volume": 251680.54, "close_time": 1770537599999, "quote_volume": 340935.99826, "trades": 2543, "taker_buy_base": 110203.76, "taker_buy_quote": 149273.47381 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.355, "high": 1.361, "low": 1.336, "close": 1.361, "volume": 227079.93, "close_time": 1770551999999, "quote_volume": 305625.86765, "trades": 2747, "taker_buy_base": 114707.33, "taker_buy_quote": 154393.83723 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.361, "high": 1.369, "low": 1.318, "close": 1.353, "volume": 464569.83, "close_time": 1770566399999, "quote_volume": 624074.64298, "trades": 4054, "taker_buy_base": 246439.25, "taker_buy_quote": 331397.24792 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.352, "high": 1.356, "low": 1.333, "close": 1.34, "volume": 204189.49, "close_time": 1770580799999, "quote_volume": 274454.98638, "trades": 2148, "taker_buy_base": 97635.39, "taker_buy_quote": 131253.20296 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.34, "high": 1.367, "low": 1.334, "close": 1.345, "volume": 350154.66, "close_time": 1770595199999, "quote_volume": 472373.88068, "trades": 3154, "taker_buy_base": 192511.88, "taker_buy_quote": 259735.25222 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.344, "high": 1.37, "low": 1.285, "close": 1.346, "volume": 820331.45, "close_time": 1770609599999, "quote_volume": 1089189.55721, "trades": 7547, "taker_buy_base": 411441.58, "taker_buy_quote": 547710.24273 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.345, "high": 1.352, "low": 1.292, "close": 1.302, "volume": 214509.91, "close_time": 1770623999999, "quote_volume": 282568.08181, "trades": 2571, "taker_buy_base": 119702.57, "taker_buy_quote": 157452.20343 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.303, "high": 1.31, "low": 1.266, "close": 1.29, "volume": 307698.15, "close_time": 1770638399999, "quote_volume": 397179.52333, "trades": 2917, "taker_buy_base": 134753.28, "taker_buy_quote": 173850.0971 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.288, "high": 1.326, "low": 1.259, "close": 1.29, "volume": 1418184.45, "close_time": 1770652799999, "quote_volume": 1822050.3598, "trades": 10913, "taker_buy_base": 555821.76, "taker_buy_quote": 714762.73531 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.29, "high": 1.32, "low": 1.279, "close": 1.319, "volume": 422872.97, "close_time": 1770667199999, "quote_volume": 549378.62519, "trades": 3240, "taker_buy_base": 238579.15, "taker_buy_quote": 309617.38486 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.318, "high": 1.32, "low": 1.284, "close": 1.31, "volume": 220108.88, "close_time": 1770681599999, "quote_volume": 287016.71181, "trades": 1849, "taker_buy_base": 97005.62, "taker_buy_quote": 126574.01552 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.31, "high": 1.358, "low": 1.279, "close": 1.304, "volume": 785748.49, "close_time": 1770695999999, "quote_volume": 1035560.1057, "trades": 7096, "taker_buy_base": 361186.27, "taker_buy_quote": 476715.12407 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.303, "high": 1.306, "low": 1.273, "close": 1.275, "volume": 157170.31, "close_time": 1770710399999, "quote_volume": 202420.52531, "trades": 1681, "taker_buy_base": 80189.31, "taker_buy_quote": 103267.09311 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.276, "high": 1.285, "low": 1.257, "close": 1.262, "volume": 183524.31, "close_time": 1770724799999, "quote_volume": 233398.36563, "trades": 2031, "taker_buy_base": 92620.88, "taker_buy_quote": 117751.70349 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.262, "high": 1.288, "low": 1.247, "close": 1.272, "volume": 317595.3, "close_time": 1770739199999, "quote_volume": 402830.09013, "trades": 2685, "taker_buy_base": 163132.31, "taker_buy_quote": 207030.96237 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.27, "high": 1.281, "low": 1.247, "close": 1.253, "volume": 170615.46, "close_time": 1770753599999, "quote_volume": 215206.71294, "trades": 1514, "taker_buy_base": 77863.55, "taker_buy_quote": 98239.54746 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.252, "high": 1.27, "low": 1.247, "close": 1.266, "volume": 105644.32, "close_time": 1770767999999, "quote_volume": 132866.38905, "trades": 889, "taker_buy_base": 53291.35, "taker_buy_quote": 66990.12528 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.262, "high": 1.267, "low": 1.205, "close": 1.21, "volume": 364117.34, "close_time": 1770782399999, "quote_volume": 447901.20497, "trades": 2855, "taker_buy_base": 162052.24, "taker_buy_quote": 199667.91509 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.21, "high": 1.319, "low": 1.181, "close": 1.306, "volume": 1826008.08, "close_time": 1770796799999, "quote_volume": 2273671.31849, "trades": 13149, "taker_buy_base": 963077.0, "taker_buy_quote": 1201219.7772 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.307, "high": 1.351, "low": 1.233, "close": 1.279, "volume": 1444840.0, "close_time": 1770811199999, "quote_volume": 1869082.7042, "trades": 12494, "taker_buy_base": 692413.03, "taker_buy_quote": 894179.21843 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.279, "high": 1.288, "low": 1.23, "close": 1.241, "volume": 585826.93, "close_time": 1770825599999, "quote_volume": 736429.68518, "trades": 5245, "taker_buy_base": 297206.44, "taker_buy_quote": 373870.69775 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.241, "high": 1.267, "low": 1.227, "close": 1.26, "volume": 188123.16, "close_time": 1770839999999, "quote_volume": 235264.37343, "trades": 2018, "taker_buy_base": 95230.71, "taker_buy_quote": 119064.29659 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.259, "high": 1.291, "low": 1.252, "close": 1.264, "volume": 335950.78, "close_time": 1770854399999, "quote_volume": 425652.29196, "trades": 3094, "taker_buy_base": 168133.2, "taker_buy_quote": 213100.57057 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.263, "high": 1.325, "low": 1.217, "close": 1.227, "volume": 820968.51, "close_time": 1770868799999, "quote_volume": 1037531.76589, "trades": 8680, "taker_buy_base": 434619.96, "taker_buy_quote": 550518.47619 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.227, "high": 1.259, "low": 1.209, "close": 1.226, "volume": 351352.29, "close_time": 1770883199999, "quote_volume": 434055.30126, "trades": 3354, "taker_buy_base": 177587.19, "taker_buy_quote": 219172.85407 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.225, "high": 1.228, "low": 1.195, "close": 1.205, "volume": 241229.15, "close_time": 1770897599999, "quote_volume": 291292.62294, "trades": 2608, "taker_buy_base": 110888.88, "taker_buy_quote": 133853.32678 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.204, "high": 1.205, "low": 1.144, "close": 1.166, "volume": 572864.36, "close_time": 1770911999999, "quote_volume": 672409.09899, "trades": 4847, "taker_buy_base": 285427.84, "taker_buy_quote": 335647.4366 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.167, "high": 1.173, "low": 1.146, "close": 1.168, "volume": 159111.5, "close_time": 1770926399999, "quote_volume": 184518.32609, "trades": 1773, "taker_buy_base": 71654.8, "taker_buy_quote": 83101.71494 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.168, "high": 1.194, "low": 1.155, "close": 1.183, "volume": 189306.74, "close_time": 1770940799999, "quote_volume": 222054.34576, "trades": 1456, "taker_buy_base": 88756.31, "taker_buy_quote": 104193.26505 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.182, "high": 1.182, "low": 1.119, "close": 1.142, "volume": 345854.6, "close_time": 1770955199999, "quote_volume": 396619.6706, "trades": 2871, "taker_buy_base": 165126.24, "taker_buy_quote": 189532.31992 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.143, "high": 1.187, "low": 1.117, "close": 1.154, "volume": 871271.16, "close_time": 1770969599999, "quote_volume": 1001246.67294, "trades": 8049, "taker_buy_base": 448135.5, "taker_buy_quote": 514558.59463 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.154, "high": 1.201, "low": 1.149, "close": 1.188, "volume": 531025.68, "close_time": 1770983999999, "quote_volume": 629169.09776, "trades": 5465, "taker_buy_base": 284098.51, "taker_buy_quote": 336498.74794 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.187, "high": 1.199, "low": 1.174, "close": 1.19, "volume": 382824.84, "close_time": 1770998399999, "quote_volume": 453784.23559, "trades": 4596, "taker_buy_base": 186788.96, "taker_buy_quote": 221537.19931 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.19, "high": 1.226, "low": 1.19, "close": 1.223, "volume": 349722.99, "close_time": 1771012799999, "quote_volume": 423414.18783, "trades": 3937, "taker_buy_base": 192348.57, "taker_buy_quote": 233030.58937 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.223, "high": 1.23, "low": 1.191, "close": 1.197, "volume": 164124.62, "close_time": 1771027199999, "quote_volume": 198822.64385, "trades": 2305, "taker_buy_base": 66893.65, "taker_buy_quote": 81087.72256 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.196, "high": 1.286, "low": 1.169, "close": 1.173, "volume": 863365.37, "close_time": 1771041599999, "quote_volume": 1051298.05098, "trades": 10051, "taker_buy_base": 434116.65, "taker_buy_quote": 529903.11697 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.173, "high": 1.174, "low": 1.147, "close": 1.167, "volume": 212954.29, "close_time": 1771055999999, "quote_volume": 247656.37974, "trades": 2820, "taker_buy_base": 99940.26, "taker_buy_quote": 116195.28307 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.166, "high": 1.172, "low": 1.155, "close": 1.163, "volume": 154904.84, "close_time": 1771070399999, "quote_volume": 180078.04119, "trades": 1678, "taker_buy_base": 69777.36, "taker_buy_quote": 81107.37915 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.161, "high": 1.166, "low": 1.151, "close": 1.158, "volume": 82830.96, "close_time": 1771084799999, "quote_volume": 95809.63306, "trades": 1019, "taker_buy_base": 41718.96, "taker_buy_quote": 48273.02546 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.157, "high": 1.173, "low": 1.157, "close": 1.167, "volume": 130333.79, "close_time": 1771099199999, "quote_volume": 151662.22163, "trades": 1287, "taker_buy_base": 75824.32, "taker_buy_quote": 88248.24555 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.166, "high": 1.188, "low": 1.159, "close": 1.177, "volume": 190031.49, "close_time": 1771113599999, "quote_volume": 223019.42105, "trades": 1923, "taker_buy_base": 88510.68, "taker_buy_quote": 103877.04755 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.177, "high": 1.196, "low": 1.135, "close": 1.15, "volume": 291022.66, "close_time": 1771127999999, "quote_volume": 338173.91741, "trades": 2796, "taker_buy_base": 142584.0, "taker_buy_quote": 165818.55794 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.15, "high": 1.153, "low": 1.137, "close": 1.143, "volume": 143328.09, "close_time": 1771142399999, "quote_volume": 164177.19467, "trades": 1297, "taker_buy_base": 62639.78, "taker_buy_quote": 71744.06913 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.143, "high": 1.143, "low": 1.109, "close": 1.112, "volume": 345375.77, "close_time": 1771156799999, "quote_volume": 389560.40799, "trades": 2842, "taker_buy_base": 170939.9, "taker_buy_quote": 192789.10454 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.111, "high": 1.133, "low": 1.087, "close": 1.103, "volume": 686871.41, "close_time": 1771171199999, "quote_volume": 758703.23669, "trades": 6773, "taker_buy_base": 316982.46, "taker_buy_quote": 350752.22981 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.103, "high": 1.104, "low": 1.064, "close": 1.068, "volume": 561082.25, "close_time": 1771185599999, "quote_volume": 608033.37235, "trades": 6940, "taker_buy_base": 262156.59, "taker_buy_quote": 283929.47134 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.068, "high": 1.085, "low": 1.056, "close": 1.077, "volume": 128409.23, "close_time": 1771199999999, "quote_volume": 137403.95757, "trades": 1224, "taker_buy_base": 67944.2, "taker_buy_quote": 72755.64805 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.075, "high": 1.075, "low": 1.034, "close": 1.058, "volume": 467638.98, "close_time": 1771214399999, "quote_volume": 492002.18381, "trades": 3655, "taker_buy_base": 252211.46, "taker_buy_quote": 265336.63762 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.061, "high": 1.174, "low": 1.06, "close": 1.077, "volume": 1482314.54, "close_time": 1771228799999, "quote_volume": 1670113.99867, "trades": 13892, "taker_buy_base": 761514.91, "taker_buy_quote": 858477.94623 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.076, "high": 1.094, "low": 1.055, "close": 1.091, "volume": 285469.83, "close_time": 1771243199999, "quote_volume": 306643.0366, "trades": 2567, "taker_buy_base": 144333.58, "taker_buy_quote": 155150.22179 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.09, "high": 1.103, "low": 1.072, "close": 1.08, "volume": 391516.13, "close_time": 1771257599999, "quote_volume": 426636.54564, "trades": 3515, "taker_buy_base": 186244.45, "taker_buy_quote": 202975.70401 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.081, "high": 1.1, "low": 1.074, "close": 1.088, "volume": 147680.9, "close_time": 1771271999999, "quote_volume": 160525.94075, "trades": 1360, "taker_buy_base": 79534.68, "taker_buy_quote": 86435.71062 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.088, "high": 1.121, "low": 1.084, "close": 1.093, "volume": 178926.08, "close_time": 1771286399999, "quote_volume": 197293.30905, "trades": 1629, "taker_buy_base": 86524.51, "taker_buy_quote": 95446.70741 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.093, "high": 1.164, "low": 1.093, "close": 1.141, "volume": 1496572.29, "close_time": 1771300799999, "quote_volume": 1691640.63404, "trades": 13360, "taker_buy_base": 764433.5, "taker_buy_quote": 864101.52442 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.14, "high": 1.158, "low": 1.118, "close": 1.153, "volume": 511044.84, "close_time": 1771315199999, "quote_volume": 583270.94472, "trades": 4856, "taker_buy_base": 284663.35, "taker_buy_quote": 324976.5632 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.153, "high": 1.178, "low": 1.109, "close": 1.13, "volume": 1142204.2, "close_time": 1771329599999, "quote_volume": 1318705.47798, "trades": 8071, "taker_buy_base": 564554.89, "taker_buy_quote": 651970.5585 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.13, "high": 1.159, "low": 1.106, "close": 1.134, "volume": 715173.32, "close_time": 1771343999999, "quote_volume": 809519.4693, "trades": 4804, "taker_buy_base": 317496.56, "taker_buy_quote": 359719.16655 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.132, "high": 1.184, "low": 1.13, "close": 1.166, "volume": 513874.25, "close_time": 1771358399999, "quote_volume": 595098.91048, "trades": 3876, "taker_buy_base": 269505.89, "taker_buy_quote": 312054.01584 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.166, "high": 1.182, "low": 1.145, "close": 1.155, "volume": 353756.51, "close_time": 1771372799999, "quote_volume": 410784.86432, "trades": 3005, "taker_buy_base": 167062.06, "taker_buy_quote": 194029.1304 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.154, "high": 1.2, "low": 1.127, "close": 1.164, "volume": 667662.76, "close_time": 1771387199999, "quote_volume": 775397.78049, "trades": 6304, "taker_buy_base": 335414.99, "taker_buy_quote": 389545.56786 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.165, "high": 1.332, "low": 1.165, "close": 1.271, "volume": 2685336.62, "close_time": 1771401599999, "quote_volume": 3388509.92712, "trades": 22994, "taker_buy_base": 1402470.95, "taker_buy_quote": 1766399.63393 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.271, "high": 1.286, "low": 1.229, "close": 1.242, "volume": 916473.6, "close_time": 1771415999999, "quote_volume": 1151195.93609, "trades": 6988, "taker_buy_base": 453156.92, "taker_buy_quote": 569538.94489 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.241, "high": 1.246, "low": 1.209, "close": 1.223, "volume": 682234.75, "close_time": 1771430399999, "quote_volume": 838215.62372, "trades": 4605, "taker_buy_base": 337816.66, "taker_buy_quote": 415190.53002 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.224, "high": 1.227, "low": 1.178, "close": 1.187, "volume": 475559.54, "close_time": 1771444799999, "quote_volume": 568564.52111, "trades": 3034, "taker_buy_base": 228989.71, "taker_buy_quote": 273798.322 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.188, "high": 1.225, "low": 1.182, "close": 1.215, "volume": 367853.89, "close_time": 1771459199999, "quote_volume": 442862.12095, "trades": 2245, "taker_buy_base": 208222.53, "taker_buy_quote": 250639.96087 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.214, "high": 1.23, "low": 1.152, "close": 1.178, "volume": 847229.54, "close_time": 1771473599999, "quote_volume": 1009116.95644, "trades": 6357, "taker_buy_base": 419771.03, "taker_buy_quote": 500554.24517 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.177, "high": 1.261, "low": 1.157, "close": 1.257, "volume": 303841.54, "close_time": 1771487999999, "quote_volume": 365903.04495, "trades": 3001, "taker_buy_base": 176088.09, "taker_buy_quote": 212401.87279 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.256, "high": 1.388, "low": 1.23, "close": 1.371, "volume": 1061486.33, "close_time": 1771502399999, "quote_volume": 1387515.5384, "trades": 9942, "taker_buy_base": 560937.3, "taker_buy_quote": 733309.03057 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.37, "high": 1.534, "low": 1.311, "close": 1.511, "volume": 3536230.36, "close_time": 1771516799999, "quote_volume": 5037144.05555, "trades": 32750, "taker_buy_base": 1806169.91, "taker_buy_quote": 2572444.96626 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.51, "high": 1.741, "low": 1.468, "close": 1.62, "volume": 5795234.93, "close_time": 1771531199999, "quote_volume": 9391206.35467, "trades": 52323, "taker_buy_base": 2859135.09, "taker_buy_quote": 4629229.66953 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.62, "high": 1.687, "low": 1.592, "close": 1.676, "volume": 1589117.61, "close_time": 1771545599999, "quote_volume": 2606034.53116, "trades": 15579, "taker_buy_base": 838721.25, "taker_buy_quote": 1375846.12331 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.674, "high": 2.088, "low": 1.625, "close": 2.066, "volume": 5265776.85, "close_time": 1771559999999, "quote_volume": 9513279.13947, "trades": 50414, "taker_buy_base": 2692404.84, "taker_buy_quote": 4865189.67673 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.067, "high": 2.214, "low": 1.795, "close": 1.916, "volume": 6251839.78, "close_time": 1771574399999, "quote_volume": 12772743.77136, "trades": 67172, "taker_buy_base": 3235328.33, "taker_buy_quote": 6594200.31622 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.916, "high": 1.932, "low": 1.725, "close": 1.788, "volume": 3923165.76, "close_time": 1771588799999, "quote_volume": 7116909.86021, "trades": 41405, "taker_buy_base": 1925817.55, "taker_buy_quote": 3497667.45562 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.789, "high": 2.005, "low": 1.752, "close": 1.911, "volume": 4810137.29, "close_time": 1771603199999, "quote_volume": 9108255.43822, "trades": 50418, "taker_buy_base": 2380679.81, "taker_buy_quote": 4508588.89338 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.909, "high": 1.984, "low": 1.869, "close": 1.912, "volume": 1622616.01, "close_time": 1771617599999, "quote_volume": 3117492.95763, "trades": 18730, "taker_buy_base": 824285.6, "taker_buy_quote": 1584003.97832 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.911, "high": 2.034, "low": 1.808, "close": 1.927, "volume": 1873503.3, "close_time": 1771631999999, "quote_volume": 3578481.74231, "trades": 21790, "taker_buy_base": 905206.8, "taker_buy_quote": 1732167.05251 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.927, "high": 2.018, "low": 1.823, "close": 1.864, "volume": 2612551.91, "close_time": 1771646399999, "quote_volume": 5025367.69663, "trades": 30937, "taker_buy_base": 1233596.96, "taker_buy_quote": 2376512.019 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.863, "high": 1.92, "low": 1.777, "close": 1.839, "volume": 1017826.27, "close_time": 1771660799999, "quote_volume": 1876917.93804, "trades": 15480, "taker_buy_base": 506672.5, "taker_buy_quote": 933837.2443 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.838, "high": 2.149, "low": 1.826, "close": 2.016, "volume": 2315804.43, "close_time": 1771675199999, "quote_volume": 4669658.83827, "trades": 32647, "taker_buy_base": 1267030.2, "taker_buy_quote": 2555753.14827 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.015, "high": 2.04, "low": 1.871, "close": 1.904, "volume": 1117093.85, "close_time": 1771689599999, "quote_volume": 2173248.82393, "trades": 17331, "taker_buy_base": 549351.76, "taker_buy_quote": 1068591.53397 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.902, "high": 1.954, "low": 1.852, "close": 1.924, "volume": 560174.83, "close_time": 1771703999999, "quote_volume": 1068096.79728, "trades": 9219, "taker_buy_base": 282698.01, "taker_buy_quote": 539146.78594 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.923, "high": 1.991, "low": 1.901, "close": 1.925, "volume": 447726.56, "close_time": 1771718399999, "quote_volume": 867593.38258, "trades": 7109, "taker_buy_base": 217674.6, "taker_buy_quote": 421992.13115 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.924, "high": 1.973, "low": 1.868, "close": 1.903, "volume": 964012.24, "close_time": 1771732799999, "quote_volume": 1847750.52142, "trades": 14843, "taker_buy_base": 472262.03, "taker_buy_quote": 905567.3471 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.901, "high": 2.276, "low": 1.87, "close": 2.235, "volume": 2971293.54, "close_time": 1771747199999, "quote_volume": 6209678.68147, "trades": 36512, "taker_buy_base": 1521209.14, "taker_buy_quote": 3182528.45769 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.233, "high": 2.253, "low": 1.915, "close": 1.972, "volume": 2393799.42, "close_time": 1771761599999, "quote_volume": 4923097.75866, "trades": 27841, "taker_buy_base": 1137907.73, "taker_buy_quote": 2339165.62839 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.971, "high": 2.001, "low": 1.881, "close": 1.927, "volume": 1196308.98, "close_time": 1771775999999, "quote_volume": 2329922.47895, "trades": 12699, "taker_buy_base": 584748.76, "taker_buy_quote": 1139411.54954 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.925, "high": 1.976, "low": 1.914, "close": 1.925, "volume": 486781.82, "close_time": 1771790399999, "quote_volume": 948567.025, "trades": 6227, "taker_buy_base": 258297.49, "taker_buy_quote": 503564.52306 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.924, "high": 1.971, "low": 1.921, "close": 1.945, "volume": 338102.38, "close_time": 1771804799999, "quote_volume": 657868.89519, "trades": 4418, "taker_buy_base": 160250.95, "taker_buy_quote": 311924.72884 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.945, "high": 2.108, "low": 1.811, "close": 2.059, "volume": 3114703.14, "close_time": 1771819199999, "quote_volume": 6169604.5562, "trades": 33102, "taker_buy_base": 1577358.73, "taker_buy_quote": 3129400.87585 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.057, "high": 2.131, "low": 1.988, "close": 2.004, "volume": 1336898.74, "close_time": 1771833599999, "quote_volume": 2746722.18364, "trades": 19568, "taker_buy_base": 654027.75, "taker_buy_quote": 1343035.39946 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.003, "high": 2.038, "low": 1.921, "close": 2.004, "volume": 865062.2, "close_time": 1771847999999, "quote_volume": 1718987.49754, "trades": 11940, "taker_buy_base": 422629.95, "taker_buy_quote": 839778.77529 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.003, "high": 2.009, "low": 1.931, "close": 1.957, "volume": 603083.3, "close_time": 1771862399999, "quote_volume": 1189908.83253, "trades": 7902, "taker_buy_base": 306947.22, "taker_buy_quote": 606053.36752 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.956, "high": 1.99, "low": 1.925, "close": 1.956, "volume": 408776.6, "close_time": 1771876799999, "quote_volume": 801206.48833, "trades": 6614, "taker_buy_base": 203901.15, "taker_buy_quote": 400019.04844 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.955, "high": 2.0, "low": 1.942, "close": 1.986, "volume": 394415.29, "close_time": 1771891199999, "quote_volume": 778395.94016, "trades": 6201, "taker_buy_base": 222815.42, "taker_buy_quote": 440096.18788 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.985, "high": 2.054, "low": 1.926, "close": 1.986, "volume": 1127083.43, "close_time": 1771905599999, "quote_volume": 2247935.9034, "trades": 14856, "taker_buy_base": 558939.69, "taker_buy_quote": 1116020.74693 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.985, "high": 2.09, "low": 1.969, "close": 2.047, "volume": 1105047.15, "close_time": 1771919999999, "quote_volume": 2245426.24631, "trades": 16275, "taker_buy_base": 561220.49, "taker_buy_quote": 1140923.99603 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.048, "high": 2.187, "low": 2.014, "close": 2.158, "volume": 2264655.47, "close_time": 1771934399999, "quote_volume": 4788948.73084, "trades": 29215, "taker_buy_base": 1229512.8, "taker_buy_quote": 2600585.15195 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.161, "high": 2.75, "low": 2.116, "close": 2.655, "volume": 5993155.06, "close_time": 1771948799999, "quote_volume": 14787546.8987, "trades": 71393, "taker_buy_base": 2982438.22, "taker_buy_quote": 7342213.07562 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.656, "high": 2.881, "low": 2.615, "close": 2.782, "volume": 4099028.79, "close_time": 1771963199999, "quote_volume": 11285967.51533, "trades": 61765, "taker_buy_base": 2138048.8, "taker_buy_quote": 5887661.99684 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.781, "high": 2.801, "low": 2.636, "close": 2.67, "volume": 1522712.37, "close_time": 1771977599999, "quote_volume": 4137908.52189, "trades": 35891, "taker_buy_base": 727563.76, "taker_buy_quote": 1977615.39594 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.671, "high": 2.878, "low": 2.622, "close": 2.801, "volume": 3166029.8, "close_time": 1771991999999, "quote_volume": 8729941.1796, "trades": 51992, "taker_buy_base": 1606711.05, "taker_buy_quote": 4432373.65016 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.799, "high": 3.154, "low": 2.782, "close": 2.949, "volume": 3451739.44, "close_time": 1772006399999, "quote_volume": 10294141.83089, "trades": 65388, "taker_buy_base": 1746048.89, "taker_buy_quote": 5206319.53832 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.948, "high": 2.989, "low": 2.684, "close": 2.755, "volume": 3538904.5, "close_time": 1772020799999, "quote_volume": 9849025.53297, "trades": 119456, "taker_buy_base": 1774888.93, "taker_buy_quote": 4944012.13023 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.754, "high": 2.754, "low": 1.828, "close": 2.103, "volume": 11985564.62, "close_time": 1772035199999, "quote_volume": 25060575.40164, "trades": 214515, "taker_buy_base": 5602948.69, "taker_buy_quote": 11698498.49142 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2.101, "high": 2.106, "low": 1.942, "close": 1.976, "volume": 3259285.3, "close_time": 1772049599999, "quote_volume": 6526091.15023, "trades": 70729, "taker_buy_base": 1536161.04, "taker_buy_quote": 3074731.8981 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.976, "high": 2.001, "low": 1.904, "close": 1.947, "volume": 1854931.92, "close_time": 1772063999999, "quote_volume": 3598540.06441, "trades": 36003, "taker_buy_base": 912572.07, "taker_buy_quote": 1770870.31495 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.944, "high": 1.994, "low": 1.668, "close": 1.799, "volume": 4697254.95, "close_time": 1772078399999, "quote_volume": 8640263.14366, "trades": 92023, "taker_buy_base": 2279775.66, "taker_buy_quote": 4202917.83784 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.799, "high": 1.801, "low": 1.55, "close": 1.597, "volume": 6223867.27, "close_time": 1772092799999, "quote_volume": 10202984.38649, "trades": 86422, "taker_buy_base": 2795043.11, "taker_buy_quote": 4584382.61775 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.597, "high": 1.703, "low": 1.593, "close": 1.695, "volume": 2410658.56, "close_time": 1772107199999, "quote_volume": 3936051.87104, "trades": 46641, "taker_buy_base": 1225770.36, "taker_buy_quote": 2002550.64206 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.695, "high": 1.745, "low": 1.591, "close": 1.607, "volume": 3165357.75, "close_time": 1772121599999, "quote_volume": 5310774.5421, "trades": 44598, "taker_buy_base": 1514312.1, "taker_buy_quote": 2542636.02675 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.606, "high": 1.63, "low": 1.565, "close": 1.581, "volume": 1319103.79, "close_time": 1772135999999, "quote_volume": 2106774.80399, "trades": 28001, "taker_buy_base": 641266.22, "taker_buy_quote": 1024557.81657 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.58, "high": 1.634, "low": 1.567, "close": 1.609, "volume": 1219987.01, "close_time": 1772150399999, "quote_volume": 1951424.75346, "trades": 18316, "taker_buy_base": 581006.14, "taker_buy_quote": 929385.33989 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.608, "high": 1.73, "low": 1.533, "close": 1.598, "volume": 2667939.51, "close_time": 1772164799999, "quote_volume": 4354358.91144, "trades": 36528, "taker_buy_base": 1267556.56, "taker_buy_quote": 2070006.51553 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.597, "high": 1.634, "low": 1.551, "close": 1.555, "volume": 1352396.0, "close_time": 1772179199999, "quote_volume": 2150907.30104, "trades": 29383, "taker_buy_base": 615957.12, "taker_buy_quote": 979499.95195 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.554, "high": 1.575, "low": 1.455, "close": 1.469, "volume": 2441907.68, "close_time": 1772193599999, "quote_volume": 3697585.40624, "trades": 43337, "taker_buy_base": 1096903.73, "taker_buy_quote": 1660561.71094 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.468, "high": 1.489, "low": 1.43, "close": 1.437, "volume": 1383410.32, "close_time": 1772207999999, "quote_volume": 2020519.94214, "trades": 26966, "taker_buy_base": 664975.43, "taker_buy_quote": 971788.2271 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.436, "high": 1.491, "low": 1.415, "close": 1.444, "volume": 1571199.85, "close_time": 1772222399999, "quote_volume": 2272555.8935, "trades": 28291, "taker_buy_base": 662866.78, "taker_buy_quote": 958287.14394 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.445, "high": 1.512, "low": 1.392, "close": 1.475, "volume": 1042599.28, "close_time": 1772236799999, "quote_volume": 1510392.95846, "trades": 14404, "taker_buy_base": 534573.35, "taker_buy_quote": 772644.81548 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.475, "high": 1.517, "low": 1.432, "close": 1.436, "volume": 1416667.8, "close_time": 1772251199999, "quote_volume": 2071975.42586, "trades": 25816, "taker_buy_base": 627727.35, "taker_buy_quote": 918462.84565 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.435, "high": 1.445, "low": 1.352, "close": 1.365, "volume": 1396130.74, "close_time": 1772265599999, "quote_volume": 1938195.68967, "trades": 27875, "taker_buy_base": 678527.47, "taker_buy_quote": 941869.20695 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.364, "high": 1.372, "low": 1.316, "close": 1.328, "volume": 1207059.77, "close_time": 1772279999999, "quote_volume": 1619473.00127, "trades": 23156, "taker_buy_base": 610895.57, "taker_buy_quote": 820368.03745 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.329, "high": 1.354, "low": 1.299, "close": 1.335, "volume": 1919339.7, "close_time": 1772294399999, "quote_volume": 2552161.35403, "trades": 31933, "taker_buy_base": 935979.84, "taker_buy_quote": 1245325.3458 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.336, "high": 1.399, "low": 1.326, "close": 1.376, "volume": 1192795.54, "close_time": 1772308799999, "quote_volume": 1630323.85854, "trades": 19493, "taker_buy_base": 584210.83, "taker_buy_quote": 798599.39821 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.376, "high": 1.439, "low": 1.369, "close": 1.414, "volume": 977986.2, "close_time": 1772323199999, "quote_volume": 1377754.12837, "trades": 12527, "taker_buy_base": 491419.81, "taker_buy_quote": 692044.91654 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.413, "high": 1.418, "low": 1.359, "close": 1.373, "volume": 1178334.75, "close_time": 1772337599999, "quote_volume": 1630594.05865, "trades": 18941, "taker_buy_base": 542074.86, "taker_buy_quote": 750341.32681 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.373, "high": 1.379, "low": 1.351, "close": 1.363, "volume": 961807.8, "close_time": 1772351999999, "quote_volume": 1312421.52071, "trades": 25459, "taker_buy_base": 448865.47, "taker_buy_quote": 612800.12068 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.362, "high": 1.404, "low": 1.332, "close": 1.352, "volume": 1786926.58, "close_time": 1772366399999, "quote_volume": 2435372.02335, "trades": 33998, "taker_buy_base": 884850.2, "taker_buy_quote": 1205737.95627 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.351, "high": 1.361, "low": 1.327, "close": 1.343, "volume": 1310442.09, "close_time": 1772380799999, "quote_volume": 1759322.66015, "trades": 26954, "taker_buy_base": 659507.6, "taker_buy_quote": 885278.19595 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.343, "high": 1.358, "low": 1.289, "close": 1.321, "volume": 1287817.87, "close_time": 1772395199999, "quote_volume": 1714210.1627, "trades": 26919, "taker_buy_base": 660169.36, "taker_buy_quote": 879022.81543 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.321, "high": 1.336, "low": 1.305, "close": 1.334, "volume": 690677.37, "close_time": 1772409599999, "quote_volume": 910880.41851, "trades": 11538, "taker_buy_base": 377738.03, "taker_buy_quote": 498133.03074 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.333, "high": 1.345, "low": 1.296, "close": 1.307, "volume": 773813.13, "close_time": 1772423999999, "quote_volume": 1024002.26626, "trades": 16444, "taker_buy_base": 363808.93, "taker_buy_quote": 481430.25796 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.308, "high": 1.313, "low": 1.259, "close": 1.272, "volume": 1490134.5, "close_time": 1772438399999, "quote_volume": 1929156.22825, "trades": 38408, "taker_buy_base": 734629.98, "taker_buy_quote": 951839.36188 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.272, "high": 1.296, "low": 1.259, "close": 1.285, "volume": 1777334.19, "close_time": 1772452799999, "quote_volume": 2273704.83381, "trades": 44039, "taker_buy_base": 871499.2, "taker_buy_quote": 1115179.04958 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.284, "high": 1.497, "low": 1.283, "close": 1.409, "volume": 9215736.37, "close_time": 1772467199999, "quote_volume": 13152482.6574, "trades": 113513, "taker_buy_base": 4521893.19, "taker_buy_quote": 6453530.75336 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.409, "high": 1.483, "low": 1.384, "close": 1.404, "volume": 3494945.56, "close_time": 1772481599999, "quote_volume": 4960267.16156, "trades": 54922, "taker_buy_base": 1650565.85, "taker_buy_quote": 2341089.99032 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.404, "high": 1.444, "low": 1.379, "close": 1.418, "volume": 1463429.25, "close_time": 1772495999999, "quote_volume": 2064826.13128, "trades": 21639, "taker_buy_base": 748096.94, "taker_buy_quote": 1055456.434 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.418, "high": 1.452, "low": 1.377, "close": 1.385, "volume": 1891440.25, "close_time": 1772510399999, "quote_volume": 2661376.24031, "trades": 32546, "taker_buy_base": 900634.55, "taker_buy_quote": 1268798.02061 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.384, "high": 1.385, "low": 1.333, "close": 1.354, "volume": 2677704.08, "close_time": 1772524799999, "quote_volume": 3617983.71437, "trades": 49314, "taker_buy_base": 1333836.24, "taker_buy_quote": 1802463.34525 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.354, "high": 1.381, "low": 1.332, "close": 1.373, "volume": 3384913.16, "close_time": 1772539199999, "quote_volume": 4580520.41396, "trades": 68031, "taker_buy_base": 1682284.88, "taker_buy_quote": 2277368.11246 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.372, "high": 1.392, "low": 1.317, "close": 1.342, "volume": 4563319.67, "close_time": 1772553599999, "quote_volume": 6147852.69766, "trades": 78771, "taker_buy_base": 2216882.06, "taker_buy_quote": 2987585.81267 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.342, "high": 1.365, "low": 1.312, "close": 1.35, "volume": 4094203.4, "close_time": 1772567999999, "quote_volume": 5513526.50591, "trades": 80979, "taker_buy_base": 2001669.89, "taker_buy_quote": 2696467.14421 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.349, "high": 1.357, "low": 1.338, "close": 1.346, "volume": 2570590.7, "close_time": 1772582399999, "quote_volume": 3459484.70067, "trades": 46123, "taker_buy_base": 1258044.08, "taker_buy_quote": 1693574.35138 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.346, "high": 1.346, "low": 1.282, "close": 1.292, "volume": 4384537.63, "close_time": 1772596799999, "quote_volume": 5744169.82887, "trades": 66756, "taker_buy_base": 2103913.17, "taker_buy_quote": 2756483.75889 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.291, "high": 1.303, "low": 1.279, "close": 1.29, "volume": 11461851.76, "close_time": 1772611199999, "quote_volume": 14783587.93328, "trades": 203351, "taker_buy_base": 5127559.77, "taker_buy_quote": 6616157.33765 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.291, "high": 1.352, "low": 1.288, "close": 1.326, "volume": 37322223.16, "close_time": 1772625599999, "quote_volume": 49006918.86158, "trades": 343722, "taker_buy_base": 8487739.08, "taker_buy_quote": 11141415.51432 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.325, "high": 1.35, "low": 1.303, "close": 1.324, "volume": 1378895.41, "close_time": 1772639999999, "quote_volume": 1822824.46705, "trades": 7421, "taker_buy_base": 674990.13, "taker_buy_quote": 893535.13561 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.325, "high": 1.333, "low": 1.303, "close": 1.332, "volume": 702827.38, "close_time": 1772654399999, "quote_volume": 927281.49473, "trades": 4869, "taker_buy_base": 341507.49, "taker_buy_quote": 450816.8455 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.332, "high": 1.332, "low": 1.299, "close": 1.312, "volume": 840291.96, "close_time": 1772668799999, "quote_volume": 1104052.77824, "trades": 4920, "taker_buy_base": 368278.61, "taker_buy_quote": 483606.63932 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.311, "high": 1.312, "low": 1.26, "close": 1.271, "volume": 696719.37, "close_time": 1772683199999, "quote_volume": 891017.11355, "trades": 5752, "taker_buy_base": 310078.98, "taker_buy_quote": 396593.53885 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.27, "high": 1.35, "low": 1.266, "close": 1.321, "volume": 1351938.92, "close_time": 1772697599999, "quote_volume": 1783205.38668, "trades": 13558, "taker_buy_base": 738332.68, "taker_buy_quote": 973774.11658 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.32, "high": 1.418, "low": 1.313, "close": 1.357, "volume": 2066008.39, "close_time": 1772711999999, "quote_volume": 2828772.18411, "trades": 17579, "taker_buy_base": 974755.18, "taker_buy_quote": 1333967.65431 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.356, "high": 1.384, "low": 1.336, "close": 1.351, "volume": 920706.23, "close_time": 1772726399999, "quote_volume": 1252614.96059, "trades": 8293, "taker_buy_base": 410957.02, "taker_buy_quote": 558796.10443 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.351, "high": 1.375, "low": 1.327, "close": 1.366, "volume": 527557.11, "close_time": 1772740799999, "quote_volume": 713298.3761, "trades": 5578, "taker_buy_base": 234654.28, "taker_buy_quote": 317033.31001 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.367, "high": 1.377, "low": 1.343, "close": 1.358, "volume": 367882.73, "close_time": 1772755199999, "quote_volume": 500977.44734, "trades": 4200, "taker_buy_base": 185398.02, "taker_buy_quote": 252477.81427 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.357, "high": 1.363, "low": 1.315, "close": 1.318, "volume": 664763.2, "close_time": 1772769599999, "quote_volume": 887742.52431, "trades": 7018, "taker_buy_base": 304948.72, "taker_buy_quote": 407442.03516 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.318, "high": 1.336, "low": 1.306, "close": 1.318, "volume": 482831.42, "close_time": 1772783999999, "quote_volume": 636585.28398, "trades": 3912, "taker_buy_base": 226569.85, "taker_buy_quote": 298736.32386 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.318, "high": 1.322, "low": 1.286, "close": 1.289, "volume": 395591.8, "close_time": 1772798399999, "quote_volume": 514832.58485, "trades": 3432, "taker_buy_base": 171382.14, "taker_buy_quote": 223167.9421 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.289, "high": 1.314, "low": 1.281, "close": 1.287, "volume": 497509.55, "close_time": 1772812799999, "quote_volume": 643797.36515, "trades": 4941, "taker_buy_base": 273512.67, "taker_buy_quote": 354035.95205 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.287, "high": 1.311, "low": 1.286, "close": 1.297, "volume": 254753.66, "close_time": 1772827199999, "quote_volume": 330744.01591, "trades": 3010, "taker_buy_base": 137516.57, "taker_buy_quote": 178648.45143 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.297, "high": 1.299, "low": 1.285, "close": 1.285, "volume": 116111.12, "close_time": 1772841599999, "quote_volume": 150093.47846, "trades": 1316, "taker_buy_base": 52468.18, "taker_buy_quote": 67835.65419 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.287, "high": 1.288, "low": 1.254, "close": 1.265, "volume": 316205.9, "close_time": 1772855999999, "quote_volume": 401624.47821, "trades": 2891, "taker_buy_base": 130538.49, "taker_buy_quote": 165850.88785 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.264, "high": 1.275, "low": 1.258, "close": 1.265, "volume": 282177.23, "close_time": 1772870399999, "quote_volume": 357567.79908, "trades": 2450, "taker_buy_base": 146595.65, "taker_buy_quote": 185776.08563 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.264, "high": 1.264, "low": 1.234, "close": 1.238, "volume": 574791.16, "close_time": 1772884799999, "quote_volume": 716358.75301, "trades": 3498, "taker_buy_base": 303119.19, "taker_buy_quote": 377942.77372 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.238, "high": 1.238, "low": 1.21, "close": 1.228, "volume": 581844.31, "close_time": 1772899199999, "quote_volume": 711803.59898, "trades": 3775, "taker_buy_base": 276244.64, "taker_buy_quote": 338013.94756 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.228, "high": 1.246, "low": 1.219, "close": 1.234, "volume": 310718.34, "close_time": 1772913599999, "quote_volume": 383289.41964, "trades": 1817, "taker_buy_base": 171624.94, "taker_buy_quote": 211840.0276 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.234, "high": 1.24, "low": 1.22, "close": 1.227, "volume": 253551.66, "close_time": 1772927999999, "quote_volume": 311588.75009, "trades": 1397, "taker_buy_base": 143406.18, "taker_buy_quote": 176187.54935 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.227, "high": 1.227, "low": 1.173, "close": 1.185, "volume": 573268.56, "close_time": 1772942399999, "quote_volume": 681671.28587, "trades": 4068, "taker_buy_base": 283029.92, "taker_buy_quote": 336271.57736 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.185, "high": 1.223, "low": 1.176, "close": 1.208, "volume": 533582.52, "close_time": 1772956799999, "quote_volume": 640128.78447, "trades": 3811, "taker_buy_base": 254414.91, "taker_buy_quote": 305100.8033 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.208, "high": 1.224, "low": 1.204, "close": 1.212, "volume": 238080.99, "close_time": 1772971199999, "quote_volume": 289420.15807, "trades": 2334, "taker_buy_base": 96269.96, "taker_buy_quote": 117046.52798 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.212, "high": 1.212, "low": 1.179, "close": 1.182, "volume": 279140.82, "close_time": 1772985599999, "quote_volume": 333161.58815, "trades": 2845, "taker_buy_base": 145021.06, "taker_buy_quote": 173197.79648 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.183, "high": 1.197, "low": 1.177, "close": 1.192, "volume": 177036.68, "close_time": 1772999999999, "quote_volume": 209746.58758, "trades": 1700, "taker_buy_base": 77180.62, "taker_buy_quote": 91472.49119 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.192, "high": 1.194, "low": 1.156, "close": 1.158, "volume": 467244.81, "close_time": 1773014399999, "quote_volume": 549223.66251, "trades": 3965, "taker_buy_base": 249951.19, "taker_buy_quote": 293900.99679 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.159, "high": 1.181, "low": 1.142, "close": 1.173, "volume": 725456.9, "close_time": 1773028799999, "quote_volume": 842297.22835, "trades": 4828, "taker_buy_base": 340649.68, "taker_buy_quote": 395371.22221 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.174, "high": 1.188, "low": 1.168, "close": 1.18, "volume": 290637.24, "close_time": 1773043199999, "quote_volume": 342472.67513, "trades": 2110, "taker_buy_base": 137841.49, "taker_buy_quote": 162467.07082 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.181, "high": 1.189, "low": 1.169, "close": 1.174, "volume": 281541.93, "close_time": 1773057599999, "quote_volume": 331854.73307, "trades": 1975, "taker_buy_base": 146101.3, "taker_buy_quote": 172215.46139 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.174, "high": 1.182, "low": 1.171, "close": 1.174, "volume": 280518.77, "close_time": 1773071999999, "quote_volume": 330113.1746, "trades": 2253, "taker_buy_base": 134531.74, "taker_buy_quote": 158418.7514 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.175, "high": 1.189, "low": 1.173, "close": 1.176, "volume": 205400.21, "close_time": 1773086399999, "quote_volume": 242233.01821, "trades": 1599, "taker_buy_base": 111603.96, "taker_buy_quote": 131563.48991 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.175, "high": 1.186, "low": 1.167, "close": 1.181, "volume": 269042.29, "close_time": 1773100799999, "quote_volume": 316961.95237, "trades": 1568, "taker_buy_base": 154679.75, "taker_buy_quote": 182160.28788 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.18, "high": 1.2, "low": 1.16, "close": 1.187, "volume": 610515.45, "close_time": 1773115199999, "quote_volume": 721726.88037, "trades": 3672, "taker_buy_base": 282909.41, "taker_buy_quote": 334809.81312 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.186, "high": 1.193, "low": 1.178, "close": 1.19, "volume": 398009.12, "close_time": 1773129599999, "quote_volume": 470857.44281, "trades": 1985, "taker_buy_base": 242028.92, "taker_buy_quote": 286359.26926 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.19, "high": 1.217, "low": 1.19, "close": 1.199, "volume": 467086.98, "close_time": 1773143999999, "quote_volume": 560433.0042, "trades": 3088, "taker_buy_base": 246767.51, "taker_buy_quote": 296164.26041 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.2, "high": 1.249, "low": 1.19, "close": 1.219, "volume": 1090795.87, "close_time": 1773158399999, "quote_volume": 1326354.9439, "trades": 6766, "taker_buy_base": 555253.0, "taker_buy_quote": 675318.86224 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.22, "high": 1.23, "low": 1.192, "close": 1.199, "volume": 335679.39, "close_time": 1773172799999, "quote_volume": 406996.49408, "trades": 2738, "taker_buy_base": 160112.37, "taker_buy_quote": 194349.44331 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.198, "high": 1.198, "low": 1.181, "close": 1.185, "volume": 227228.51, "close_time": 1773187199999, "quote_volume": 270159.58402, "trades": 1416, "taker_buy_base": 103086.48, "taker_buy_quote": 122517.32699 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.184, "high": 1.189, "low": 1.126, "close": 1.135, "volume": 493196.9, "close_time": 1773201599999, "quote_volume": 572772.01113, "trades": 2810, "taker_buy_base": 201896.28, "taker_buy_quote": 235535.42026 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.135, "high": 1.148, "low": 1.118, "close": 1.118, "volume": 344603.08, "close_time": 1773215999999, "quote_volume": 390394.55073, "trades": 2024, "taker_buy_base": 175334.02, "taker_buy_quote": 198645.87257 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.119, "high": 1.12, "low": 1.098, "close": 1.098, "volume": 449896.62, "close_time": 1773230399999, "quote_volume": 497636.27458, "trades": 2812, "taker_buy_base": 212913.19, "taker_buy_quote": 235603.35591 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.099, "high": 1.126, "low": 1.097, "close": 1.105, "volume": 427718.49, "close_time": 1773244799999, "quote_volume": 474872.59648, "trades": 2274, "taker_buy_base": 230445.29, "taker_buy_quote": 255897.74522 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.105, "high": 1.134, "low": 1.102, "close": 1.11, "volume": 529307.66, "close_time": 1773259199999, "quote_volume": 591923.57893, "trades": 3072, "taker_buy_base": 216305.79, "taker_buy_quote": 241744.4615 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.11, "high": 1.127, "low": 1.106, "close": 1.116, "volume": 264900.4, "close_time": 1773273599999, "quote_volume": 295277.43819, "trades": 1710, "taker_buy_base": 149222.01, "taker_buy_quote": 166353.60581 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.116, "high": 1.125, "low": 1.094, "close": 1.119, "volume": 398278.63, "close_time": 1773287999999, "quote_volume": 442932.45533, "trades": 2819, "taker_buy_base": 217130.06, "taker_buy_quote": 241364.17976 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.119, "high": 1.198, "low": 1.118, "close": 1.178, "volume": 1301237.34, "close_time": 1773302399999, "quote_volume": 1512017.79002, "trades": 7813, "taker_buy_base": 703490.76, "taker_buy_quote": 817062.92616 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.177, "high": 1.326, "low": 1.176, "close": 1.23, "volume": 4692176.29, "close_time": 1773316799999, "quote_volume": 5900780.48693, "trades": 49083, "taker_buy_base": 2366544.8, "taker_buy_quote": 2973969.50061 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.229, "high": 1.247, "low": 1.205, "close": 1.243, "volume": 1154349.77, "close_time": 1773331199999, "quote_volume": 1420117.19369, "trades": 7955, "taker_buy_base": 586867.08, "taker_buy_quote": 723081.83622 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.242, "high": 1.334, "low": 1.237, "close": 1.309, "volume": 2503555.84, "close_time": 1773345599999, "quote_volume": 3236498.60997, "trades": 21006, "taker_buy_base": 1299022.35, "taker_buy_quote": 1679682.12591 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.309, "high": 1.336, "low": 1.282, "close": 1.319, "volume": 1094641.22, "close_time": 1773359999999, "quote_volume": 1431245.87343, "trades": 8386, "taker_buy_base": 569850.93, "taker_buy_quote": 746161.27645 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.317, "high": 1.471, "low": 1.265, "close": 1.423, "volume": 3272024.39, "close_time": 1773374399999, "quote_volume": 4438204.99039, "trades": 22343, "taker_buy_base": 1684376.76, "taker_buy_quote": 2296243.5559 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.423, "high": 1.508, "low": 1.383, "close": 1.386, "volume": 3836666.65, "close_time": 1773388799999, "quote_volume": 5547920.82523, "trades": 28726, "taker_buy_base": 1905807.42, "taker_buy_quote": 2758624.92795 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.385, "high": 1.405, "low": 1.351, "close": 1.367, "volume": 1230248.64, "close_time": 1773403199999, "quote_volume": 1690262.82525, "trades": 8809, "taker_buy_base": 599565.87, "taker_buy_quote": 825101.50581 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.367, "high": 1.454, "low": 1.336, "close": 1.43, "volume": 1781284.42, "close_time": 1773417599999, "quote_volume": 2494813.32953, "trades": 13212, "taker_buy_base": 879490.67, "taker_buy_quote": 1232360.87709 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.431, "high": 1.476, "low": 1.369, "close": 1.383, "volume": 1880124.03, "close_time": 1773431999999, "quote_volume": 2695533.28143, "trades": 16904, "taker_buy_base": 851495.69, "taker_buy_quote": 1221603.1254 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.385, "high": 1.419, "low": 1.353, "close": 1.371, "volume": 807534.34, "close_time": 1773446399999, "quote_volume": 1118256.11823, "trades": 6851, "taker_buy_base": 391174.81, "taker_buy_quote": 542417.80328 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.371, "high": 1.447, "low": 1.345, "close": 1.349, "volume": 1966434.16, "close_time": 1773460799999, "quote_volume": 2749828.46262, "trades": 17279, "taker_buy_base": 983121.87, "taker_buy_quote": 1375436.58507 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.348, "high": 1.356, "low": 1.308, "close": 1.312, "volume": 719680.51, "close_time": 1773475199999, "quote_volume": 956586.07381, "trades": 5875, "taker_buy_base": 316438.59, "taker_buy_quote": 420652.09067 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.312, "high": 1.318, "low": 1.27, "close": 1.298, "volume": 878679.05, "close_time": 1773489599999, "quote_volume": 1134957.82761, "trades": 7493, "taker_buy_base": 358600.4, "taker_buy_quote": 463731.42745 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.298, "high": 1.306, "low": 1.277, "close": 1.282, "volume": 352641.06, "close_time": 1773503999999, "quote_volume": 454755.31018, "trades": 2958, "taker_buy_base": 175338.05, "taker_buy_quote": 226301.73339 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.282, "high": 1.318, "low": 1.279, "close": 1.299, "volume": 332771.4, "close_time": 1773518399999, "quote_volume": 432053.65083, "trades": 2378, "taker_buy_base": 164042.72, "taker_buy_quote": 213019.7432 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.299, "high": 1.308, "low": 1.286, "close": 1.3, "volume": 192674.16, "close_time": 1773532799999, "quote_volume": 249869.02613, "trades": 1860, "taker_buy_base": 113035.51, "taker_buy_quote": 146678.52798 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.322, "low": 1.266, "close": 1.27, "volume": 789582.41, "close_time": 1773547199999, "quote_volume": 1021596.06403, "trades": 5997, "taker_buy_base": 371368.91, "taker_buy_quote": 481058.35332 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.269, "high": 1.274, "low": 1.247, "close": 1.261, "volume": 246502.75, "close_time": 1773561599999, "quote_volume": 310417.95141, "trades": 2506, "taker_buy_base": 112625.99, "taker_buy_quote": 141924.63033 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.261, "high": 1.267, "low": 1.239, "close": 1.241, "volume": 247707.16, "close_time": 1773575999999, "quote_volume": 310310.752, "trades": 2213, "taker_buy_base": 106080.82, "taker_buy_quote": 132988.14695 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.241, "high": 1.246, "low": 1.218, "close": 1.222, "volume": 225410.21, "close_time": 1773590399999, "quote_volume": 277028.1047, "trades": 2205, "taker_buy_base": 106437.09, "taker_buy_quote": 130953.81175 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.222, "high": 1.234, "low": 1.22, "close": 1.231, "volume": 114939.87, "close_time": 1773604799999, "quote_volume": 141208.75018, "trades": 1157, "taker_buy_base": 65091.05, "taker_buy_quote": 79948.11335 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.23, "high": 1.244, "low": 1.224, "close": 1.236, "volume": 270710.62, "close_time": 1773619199999, "quote_volume": 334059.00643, "trades": 2040, "taker_buy_base": 113600.86, "taker_buy_quote": 140315.72708 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.236, "high": 1.237, "low": 1.196, "close": 1.202, "volume": 420294.02, "close_time": 1773633599999, "quote_volume": 508321.38123, "trades": 2951, "taker_buy_base": 207276.25, "taker_buy_quote": 250594.12652 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.201, "high": 1.227, "low": 1.199, "close": 1.213, "volume": 537124.55, "close_time": 1773647999999, "quote_volume": 652180.13935, "trades": 2694, "taker_buy_base": 262540.27, "taker_buy_quote": 318744.33684 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.213, "high": 1.217, "low": 1.191, "close": 1.194, "volume": 179518.81, "close_time": 1773662399999, "quote_volume": 215787.30382, "trades": 1407, "taker_buy_base": 79988.11, "taker_buy_quote": 96224.26935 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.194, "high": 1.202, "low": 1.172, "close": 1.179, "volume": 230557.08, "close_time": 1773676799999, "quote_volume": 274465.9448, "trades": 1693, "taker_buy_base": 86618.34, "taker_buy_quote": 103059.09338 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.178, "high": 1.218, "low": 1.177, "close": 1.207, "volume": 362472.08, "close_time": 1773691199999, "quote_volume": 435144.37112, "trades": 1936, "taker_buy_base": 172649.71, "taker_buy_quote": 207244.94573 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.206, "high": 1.222, "low": 1.2, "close": 1.22, "volume": 293831.81, "close_time": 1773705599999, "quote_volume": 355791.10932, "trades": 1638, "taker_buy_base": 138199.0, "taker_buy_quote": 167413.0164 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.22, "high": 1.22, "low": 1.18, "close": 1.19, "volume": 363956.73, "close_time": 1773719999999, "quote_volume": 434706.39942, "trades": 2569, "taker_buy_base": 171628.3, "taker_buy_quote": 205050.59591 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.191, "high": 1.212, "low": 1.187, "close": 1.2, "volume": 263707.22, "close_time": 1773734399999, "quote_volume": 316912.35327, "trades": 2178, "taker_buy_base": 121065.94, "taker_buy_quote": 145498.99612 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.199, "high": 1.206, "low": 1.182, "close": 1.196, "volume": 218682.16, "close_time": 1773748799999, "quote_volume": 260612.63582, "trades": 1616, "taker_buy_base": 130484.21, "taker_buy_quote": 155609.52822 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.195, "high": 1.198, "low": 1.177, "close": 1.179, "volume": 328477.37, "close_time": 1773763199999, "quote_volume": 389562.52191, "trades": 1960, "taker_buy_base": 173049.02, "taker_buy_quote": 205227.87886 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.179, "high": 1.183, "low": 1.145, "close": 1.154, "volume": 876828.87, "close_time": 1773777599999, "quote_volume": 1017986.77701, "trades": 6808, "taker_buy_base": 394291.91, "taker_buy_quote": 457762.10582 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.154, "high": 1.177, "low": 1.147, "close": 1.167, "volume": 525504.44, "close_time": 1773791999999, "quote_volume": 611979.23733, "trades": 3680, "taker_buy_base": 227991.88, "taker_buy_quote": 265713.01693 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.168, "high": 1.304, "low": 1.158, "close": 1.265, "volume": 2865916.64, "close_time": 1773806399999, "quote_volume": 3558590.60473, "trades": 20830, "taker_buy_base": 1542309.58, "taker_buy_quote": 1916359.97089 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.264, "high": 1.277, "low": 1.22, "close": 1.227, "volume": 843588.67, "close_time": 1773820799999, "quote_volume": 1052960.1577, "trades": 7690, "taker_buy_base": 397921.71, "taker_buy_quote": 496887.51383 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.228, "high": 1.261, "low": 1.209, "close": 1.22, "volume": 901835.52, "close_time": 1773835199999, "quote_volume": 1115976.7664, "trades": 6563, "taker_buy_base": 467436.22, "taker_buy_quote": 579540.10066 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.218, "high": 1.224, "low": 1.173, "close": 1.194, "volume": 1087012.81, "close_time": 1773849599999, "quote_volume": 1299778.08747, "trades": 7210, "taker_buy_base": 574564.8, "taker_buy_quote": 687550.16038 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.194, "high": 1.196, "low": 1.175, "close": 1.181, "volume": 366185.46, "close_time": 1773863999999, "quote_volume": 433771.65887, "trades": 3104, "taker_buy_base": 168475.63, "taker_buy_quote": 199685.62611 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.18, "high": 1.201, "low": 1.168, "close": 1.185, "volume": 277311.99, "close_time": 1773878399999, "quote_volume": 329399.46327, "trades": 2073, "taker_buy_base": 148740.83, "taker_buy_quote": 176717.90657 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.184, "high": 1.195, "low": 1.137, "close": 1.156, "volume": 664516.32, "close_time": 1773892799999, "quote_volume": 774881.26135, "trades": 4546, "taker_buy_base": 316343.92, "taker_buy_quote": 369151.77291 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.155, "high": 1.164, "low": 1.144, "close": 1.156, "volume": 171028.94, "close_time": 1773907199999, "quote_volume": 197361.28311, "trades": 1619, "taker_buy_base": 99828.07, "taker_buy_quote": 115184.92009 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.156, "high": 1.175, "low": 1.148, "close": 1.155, "volume": 228646.78, "close_time": 1773921599999, "quote_volume": 265360.37479, "trades": 1819, "taker_buy_base": 122044.27, "taker_buy_quote": 141721.01335 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.154, "high": 1.155, "low": 1.135, "close": 1.144, "volume": 240522.32, "close_time": 1773935999999, "quote_volume": 275468.09252, "trades": 1564, "taker_buy_base": 118920.38, "taker_buy_quote": 136332.39038 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.145, "high": 1.169, "low": 1.144, "close": 1.169, "volume": 224375.95, "close_time": 1773950399999, "quote_volume": 260227.23882, "trades": 1704, "taker_buy_base": 131134.62, "taker_buy_quote": 152220.44478 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.168, "high": 1.17, "low": 1.15, "close": 1.154, "volume": 110838.6, "close_time": 1773964799999, "quote_volume": 128393.26764, "trades": 977, "taker_buy_base": 47612.08, "taker_buy_quote": 55193.46749 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.154, "high": 1.199, "low": 1.15, "close": 1.185, "volume": 361484.91, "close_time": 1773979199999, "quote_volume": 427313.3993, "trades": 2595, "taker_buy_base": 193841.17, "taker_buy_quote": 229185.275 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.185, "high": 1.19, "low": 1.15, "close": 1.152, "volume": 158080.95, "close_time": 1773993599999, "quote_volume": 184080.20428, "trades": 1230, "taker_buy_base": 69402.27, "taker_buy_quote": 80910.70735 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.152, "high": 1.174, "low": 1.15, "close": 1.157, "volume": 150044.09, "close_time": 1774007999999, "quote_volume": 174212.71032, "trades": 1075, "taker_buy_base": 83419.24, "taker_buy_quote": 96955.77088 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.157, "high": 1.162, "low": 1.146, "close": 1.152, "volume": 123200.35, "close_time": 1774022399999, "quote_volume": 141875.52924, "trades": 1197, "taker_buy_base": 72243.07, "taker_buy_quote": 83208.89745 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.153, "high": 1.157, "low": 1.142, "close": 1.149, "volume": 54879.09, "close_time": 1774036799999, "quote_volume": 63009.8201, "trades": 538, "taker_buy_base": 25027.32, "taker_buy_quote": 28737.01873 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.149, "high": 1.16, "low": 1.141, "close": 1.156, "volume": 85476.33, "close_time": 1774051199999, "quote_volume": 98384.24289, "trades": 644, "taker_buy_base": 35629.48, "taker_buy_quote": 41011.29828 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.155, "high": 1.156, "low": 1.146, "close": 1.151, "volume": 98243.25, "close_time": 1774065599999, "quote_volume": 113098.10427, "trades": 729, "taker_buy_base": 49573.83, "taker_buy_quote": 57091.23254 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.151, "high": 1.151, "low": 1.141, "close": 1.145, "volume": 45457.34, "close_time": 1774079999999, "quote_volume": 52066.93038, "trades": 391, "taker_buy_base": 25054.3, "taker_buy_quote": 28703.86553 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.144, "high": 1.152, "low": 1.141, "close": 1.148, "volume": 44865.24, "close_time": 1774094399999, "quote_volume": 51410.42002, "trades": 482, "taker_buy_base": 20546.59, "taker_buy_quote": 23547.14823 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.149, "high": 1.173, "low": 1.149, "close": 1.162, "volume": 241296.48, "close_time": 1774108799999, "quote_volume": 280744.49501, "trades": 1767, "taker_buy_base": 135890.04, "taker_buy_quote": 158135.19231 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.164, "high": 1.178, "low": 1.154, "close": 1.177, "volume": 257297.0, "close_time": 1774123199999, "quote_volume": 300423.30024, "trades": 1562, "taker_buy_base": 163823.94, "taker_buy_quote": 191314.81388 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.176, "high": 1.185, "low": 1.152, "close": 1.158, "volume": 291644.82, "close_time": 1774137599999, "quote_volume": 341565.84088, "trades": 1750, "taker_buy_base": 117856.56, "taker_buy_quote": 138115.61202 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.157, "high": 1.158, "low": 1.134, "close": 1.144, "volume": 177376.57, "close_time": 1774151999999, "quote_volume": 202818.527, "trades": 1655, "taker_buy_base": 83945.94, "taker_buy_quote": 96006.79649 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.143, "high": 1.154, "low": 1.136, "close": 1.137, "volume": 167422.95, "close_time": 1774166399999, "quote_volume": 191522.20252, "trades": 1007, "taker_buy_base": 66667.86, "taker_buy_quote": 76300.62557 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.137, "high": 1.137, "low": 1.108, "close": 1.124, "volume": 399300.66, "close_time": 1774180799999, "quote_volume": 448407.43989, "trades": 2600, "taker_buy_base": 161777.37, "taker_buy_quote": 181549.00027 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.124, "high": 1.145, "low": 1.123, "close": 1.135, "volume": 164032.89, "close_time": 1774195199999, "quote_volume": 186363.39674, "trades": 1177, "taker_buy_base": 88830.19, "taker_buy_quote": 100938.56039 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.135, "high": 1.162, "low": 1.135, "close": 1.152, "volume": 344394.43, "close_time": 1774209599999, "quote_volume": 395731.83402, "trades": 2650, "taker_buy_base": 172754.39, "taker_buy_quote": 198656.00234 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.152, "high": 1.161, "low": 1.132, "close": 1.137, "volume": 332531.82, "close_time": 1774223999999, "quote_volume": 380741.47976, "trades": 2862, "taker_buy_base": 196040.98, "taker_buy_quote": 224530.01336 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.138, "high": 1.143, "low": 1.128, "close": 1.139, "volume": 205214.82, "close_time": 1774238399999, "quote_volume": 232785.6543, "trades": 1359, "taker_buy_base": 99574.43, "taker_buy_quote": 112917.26248 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.139, "high": 1.143, "low": 1.105, "close": 1.118, "volume": 165268.34, "close_time": 1774252799999, "quote_volume": 185391.15958, "trades": 1392, "taker_buy_base": 80750.09, "taker_buy_quote": 90718.68539 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.119, "high": 1.146, "low": 1.099, "close": 1.131, "volume": 533553.83, "close_time": 1774267199999, "quote_volume": 599732.17013, "trades": 4576, "taker_buy_base": 274894.86, "taker_buy_quote": 309346.25406 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.132, "high": 1.148, "low": 1.124, "close": 1.126, "volume": 235366.87, "close_time": 1774281599999, "quote_volume": 267204.61628, "trades": 1914, "taker_buy_base": 133141.69, "taker_buy_quote": 151235.44981 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.127, "high": 1.139, "low": 1.119, "close": 1.127, "volume": 149377.11, "close_time": 1774295999999, "quote_volume": 168731.70496, "trades": 1336, "taker_buy_base": 90275.59, "taker_buy_quote": 101959.8341 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.127, "high": 1.143, "low": 1.122, "close": 1.142, "volume": 161549.64, "close_time": 1774310399999, "quote_volume": 182904.31341, "trades": 1165, "taker_buy_base": 73160.06, "taker_buy_quote": 82787.58365 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.142, "high": 1.156, "low": 1.125, "close": 1.149, "volume": 204099.39, "close_time": 1774324799999, "quote_volume": 232600.88833, "trades": 1750, "taker_buy_base": 109924.84, "taker_buy_quote": 125194.95055 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.15, "high": 1.2, "low": 1.149, "close": 1.179, "volume": 727129.43, "close_time": 1774339199999, "quote_volume": 857821.64017, "trades": 5724, "taker_buy_base": 391649.58, "taker_buy_quote": 461428.52435 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.181, "high": 1.196, "low": 1.15, "close": 1.162, "volume": 510950.49, "close_time": 1774353599999, "quote_volume": 599673.54831, "trades": 6299, "taker_buy_base": 251981.03, "taker_buy_quote": 296324.46425 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.162, "high": 1.172, "low": 1.147, "close": 1.163, "volume": 357236.4, "close_time": 1774367999999, "quote_volume": 414267.48442, "trades": 5426, "taker_buy_base": 190863.96, "taker_buy_quote": 221475.51148 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.162, "high": 1.168, "low": 1.141, "close": 1.143, "volume": 161160.31, "close_time": 1774382399999, "quote_volume": 185773.40737, "trades": 1769, "taker_buy_base": 82042.56, "taker_buy_quote": 94575.56308 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.143, "high": 1.152, "low": 1.134, "close": 1.147, "volume": 151748.65, "close_time": 1774396799999, "quote_volume": 173518.2609, "trades": 1318, "taker_buy_base": 76182.75, "taker_buy_quote": 87135.90339 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.147, "high": 1.148, "low": 1.125, "close": 1.133, "volume": 123844.86, "close_time": 1774411199999, "quote_volume": 140954.25342, "trades": 1336, "taker_buy_base": 63249.81, "taker_buy_quote": 72073.48354 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.132, "high": 1.139, "low": 1.119, "close": 1.121, "volume": 148129.26, "close_time": 1774425599999, "quote_volume": 167041.15586, "trades": 1753, "taker_buy_base": 79123.76, "taker_buy_quote": 89134.7746 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.121, "high": 1.134, "low": 1.121, "close": 1.129, "volume": 151772.6, "close_time": 1774439999999, "quote_volume": 171025.85907, "trades": 2081, "taker_buy_base": 80741.36, "taker_buy_quote": 90988.67819 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.129, "high": 1.136, "low": 1.12, "close": 1.122, "volume": 108218.29, "close_time": 1774454399999, "quote_volume": 122062.6194, "trades": 1101, "taker_buy_base": 62059.31, "taker_buy_quote": 70063.67737 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.122, "high": 1.129, "low": 1.115, "close": 1.116, "volume": 95410.67, "close_time": 1774468799999, "quote_volume": 106986.0849, "trades": 1650, "taker_buy_base": 54846.17, "taker_buy_quote": 61546.65429 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.116, "high": 1.14, "low": 1.113, "close": 1.136, "volume": 133447.28, "close_time": 1774483199999, "quote_volume": 150382.84837, "trades": 1188, "taker_buy_base": 65073.48, "taker_buy_quote": 73306.45169 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.138, "high": 1.139, "low": 1.12, "close": 1.122, "volume": 164427.71, "close_time": 1774497599999, "quote_volume": 185322.46814, "trades": 1034, "taker_buy_base": 73544.52, "taker_buy_quote": 82852.32982 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.123, "high": 1.124, "low": 1.105, "close": 1.11, "volume": 140400.26, "close_time": 1774511999999, "quote_volume": 156313.94541, "trades": 947, "taker_buy_base": 64115.29, "taker_buy_quote": 71384.35517 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.109, "high": 1.112, "low": 1.064, "close": 1.087, "volume": 296006.33, "close_time": 1774526399999, "quote_volume": 322061.03717, "trades": 2048, "taker_buy_base": 140907.57, "taker_buy_quote": 153302.78888 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.085, "high": 1.103, "low": 1.073, "close": 1.074, "volume": 208564.78, "close_time": 1774540799999, "quote_volume": 227882.71039, "trades": 1564, "taker_buy_base": 92515.1, "taker_buy_quote": 101098.35264 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.073, "high": 1.078, "low": 1.037, "close": 1.039, "volume": 234124.87, "close_time": 1774555199999, "quote_volume": 247359.57574, "trades": 1375, "taker_buy_base": 96344.3, "taker_buy_quote": 101931.41603 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.039, "high": 1.061, "low": 1.037, "close": 1.043, "volume": 306553.91, "close_time": 1774569599999, "quote_volume": 321793.0549, "trades": 1899, "taker_buy_base": 146472.57, "taker_buy_quote": 153738.2973 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.044, "high": 1.064, "low": 1.023, "close": 1.026, "volume": 928088.9, "close_time": 1774583999999, "quote_volume": 972461.57161, "trades": 7932, "taker_buy_base": 472618.97, "taker_buy_quote": 495734.06363 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.026, "high": 1.034, "low": 1.016, "close": 1.02, "volume": 170390.52, "close_time": 1774598399999, "quote_volume": 174668.8411, "trades": 1496, "taker_buy_base": 80038.38, "taker_buy_quote": 82071.4854 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.022, "high": 1.023, "low": 0.992, "close": 1.004, "volume": 427785.14, "close_time": 1774612799999, "quote_volume": 430306.72214, "trades": 2840, "taker_buy_base": 195519.48, "taker_buy_quote": 196653.41116 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.004, "high": 1.019, "low": 0.991, "close": 1.01, "volume": 260881.02, "close_time": 1774627199999, "quote_volume": 261862.73542, "trades": 1590, "taker_buy_base": 128797.66, "taker_buy_quote": 129357.39024 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.009, "high": 1.026, "low": 1.005, "close": 1.024, "volume": 199385.62, "close_time": 1774641599999, "quote_volume": 202330.08866, "trades": 1230, "taker_buy_base": 92087.51, "taker_buy_quote": 93447.16759 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.025, "high": 1.045, "low": 1.021, "close": 1.028, "volume": 256018.89, "close_time": 1774655999999, "quote_volume": 264048.40357, "trades": 1597, "taker_buy_base": 141150.78, "taker_buy_quote": 145599.66497 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.027, "high": 1.073, "low": 1.009, "close": 1.053, "volume": 1138089.61, "close_time": 1774670399999, "quote_volume": 1181232.49911, "trades": 6812, "taker_buy_base": 626692.88, "taker_buy_quote": 650375.73043 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.053, "high": 1.072, "low": 1.04, "close": 1.049, "volume": 501264.22, "close_time": 1774684799999, "quote_volume": 528282.5822, "trades": 2964, "taker_buy_base": 232167.73, "taker_buy_quote": 244851.18531 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.048, "high": 1.088, "low": 1.045, "close": 1.082, "volume": 552880.68, "close_time": 1774699199999, "quote_volume": 590129.15172, "trades": 3012, "taker_buy_base": 300205.72, "taker_buy_quote": 320866.15572 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.083, "high": 1.098, "low": 1.072, "close": 1.077, "volume": 602132.33, "close_time": 1774713599999, "quote_volume": 653995.16849, "trades": 3897, "taker_buy_base": 298468.3, "taker_buy_quote": 324395.63016 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.078, "high": 1.097, "low": 1.064, "close": 1.071, "volume": 365309.01, "close_time": 1774727999999, "quote_volume": 395635.19021, "trades": 2248, "taker_buy_base": 159080.93, "taker_buy_quote": 172420.4103 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.07, "high": 1.074, "low": 1.054, "close": 1.059, "volume": 283515.43, "close_time": 1774742399999, "quote_volume": 301595.24295, "trades": 1661, "taker_buy_base": 152002.06, "taker_buy_quote": 161731.59888 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.058, "high": 1.067, "low": 1.033, "close": 1.041, "volume": 613183.31, "close_time": 1774756799999, "quote_volume": 645014.39988, "trades": 3919, "taker_buy_base": 326822.0, "taker_buy_quote": 344124.86454 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.041, "high": 1.047, "low": 1.037, "close": 1.04, "volume": 118996.34, "close_time": 1774771199999, "quote_volume": 123956.31126, "trades": 764, "taker_buy_base": 58231.36, "taker_buy_quote": 60709.51777 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.039, "high": 1.046, "low": 1.037, "close": 1.043, "volume": 75350.95, "close_time": 1774785599999, "quote_volume": 78499.76036, "trades": 598, "taker_buy_base": 40691.86, "taker_buy_quote": 42400.75729 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.042, "high": 1.043, "low": 1.024, "close": 1.033, "volume": 201171.66, "close_time": 1774799999999, "quote_volume": 207421.1623, "trades": 1265, "taker_buy_base": 77783.13, "taker_buy_quote": 80191.28287 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.034, "high": 1.041, "low": 1.028, "close": 1.03, "volume": 101045.09, "close_time": 1774814399999, "quote_volume": 104460.76501, "trades": 716, "taker_buy_base": 56591.72, "taker_buy_quote": 58509.25582 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.03, "high": 1.049, "low": 1.016, "close": 1.024, "volume": 283111.95, "close_time": 1774828799999, "quote_volume": 291819.79391, "trades": 1794, "taker_buy_base": 144246.88, "taker_buy_quote": 148656.53471 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.024, "high": 1.049, "low": 1.02, "close": 1.034, "volume": 264066.49, "close_time": 1774843199999, "quote_volume": 274100.33603, "trades": 1916, "taker_buy_base": 145387.61, "taker_buy_quote": 151053.77013 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.035, "high": 1.045, "low": 1.028, "close": 1.034, "volume": 133147.57, "close_time": 1774857599999, "quote_volume": 138292.96075, "trades": 1078, "taker_buy_base": 63155.12, "taker_buy_quote": 65592.09059 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.035, "high": 1.046, "low": 1.034, "close": 1.034, "volume": 257691.57, "close_time": 1774871999999, "quote_volume": 267516.23684, "trades": 1485, "taker_buy_base": 143759.75, "taker_buy_quote": 149282.42192 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.036, "high": 1.039, "low": 1.027, "close": 1.031, "volume": 148730.92, "close_time": 1774886399999, "quote_volume": 153747.17652, "trades": 1181, "taker_buy_base": 67052.67, "taker_buy_quote": 69345.66469 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.03, "high": 1.03, "low": 1.024, "close": 1.027, "volume": 136188.11, "close_time": 1774900799999, "quote_volume": 139850.22331, "trades": 1019, "taker_buy_base": 68556.65, "taker_buy_quote": 70440.59403 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.028, "high": 1.044, "low": 1.024, "close": 1.028, "volume": 246049.62, "close_time": 1774915199999, "quote_volume": 254635.73891, "trades": 2184, "taker_buy_base": 147111.81, "taker_buy_quote": 152239.81834 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.028, "high": 1.037, "low": 1.02, "close": 1.022, "volume": 247010.51, "close_time": 1774929599999, "quote_volume": 253970.42104, "trades": 2294, "taker_buy_base": 146038.52, "taker_buy_quote": 150158.91369 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.022, "high": 1.024, "low": 1.008, "close": 1.014, "volume": 182461.63, "close_time": 1774943999999, "quote_volume": 185135.02789, "trades": 1217, "taker_buy_base": 106720.75, "taker_buy_quote": 108281.17805 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.013, "high": 1.014, "low": 0.996, "close": 1.003, "volume": 276764.56, "close_time": 1774958399999, "quote_volume": 277771.13616, "trades": 1530, "taker_buy_base": 130785.0, "taker_buy_quote": 131259.14059 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.003, "high": 1.026, "low": 1.0, "close": 1.012, "volume": 383084.81, "close_time": 1774972799999, "quote_volume": 387848.09622, "trades": 2544, "taker_buy_base": 213482.08, "taker_buy_quote": 216119.30647 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.012, "high": 1.039, "low": 1.011, "close": 1.036, "volume": 239816.49, "close_time": 1774987199999, "quote_volume": 245749.67028, "trades": 1905, "taker_buy_base": 110878.22, "taker_buy_quote": 113462.59731 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.036, "high": 1.038, "low": 1.014, "close": 1.02, "volume": 102237.33, "close_time": 1775001599999, "quote_volume": 104662.51477, "trades": 1139, "taker_buy_base": 60891.89, "taker_buy_quote": 62340.32665 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.019, "high": 1.019, "low": 1.002, "close": 1.01, "volume": 319095.91, "close_time": 1775015999999, "quote_volume": 322378.10146, "trades": 2190, "taker_buy_base": 178744.12, "taker_buy_quote": 180551.55535 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.01, "high": 1.023, "low": 1.009, "close": 1.014, "volume": 195699.98, "close_time": 1775030399999, "quote_volume": 198881.04475, "trades": 1486, "taker_buy_base": 95250.19, "taker_buy_quote": 96799.26996 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.014, "high": 1.019, "low": 1.007, "close": 1.016, "volume": 174919.84, "close_time": 1775044799999, "quote_volume": 177173.62104, "trades": 1545, "taker_buy_base": 76757.88, "taker_buy_quote": 77808.77309 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.016, "high": 1.035, "low": 1.013, "close": 1.02, "volume": 245814.23, "close_time": 1775059199999, "quote_volume": 251125.89953, "trades": 2745, "taker_buy_base": 139864.1, "taker_buy_quote": 142827.96223 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.02, "high": 1.028, "low": 1.007, "close": 1.012, "volume": 157092.46, "close_time": 1775073599999, "quote_volume": 159898.88675, "trades": 1461, "taker_buy_base": 77688.84, "taker_buy_quote": 79185.47125 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.013, "high": 1.015, "low": 1.001, "close": 1.003, "volume": 182698.32, "close_time": 1775087999999, "quote_volume": 184083.51968, "trades": 1049, "taker_buy_base": 102999.81, "taker_buy_quote": 103781.1351 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.003, "high": 1.006, "low": 0.958, "close": 0.959, "volume": 376875.76, "close_time": 1775102399999, "quote_volume": 369265.21743, "trades": 2303, "taker_buy_base": 196319.49, "taker_buy_quote": 192363.94164 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.96, "high": 0.971, "low": 0.949, "close": 0.965, "volume": 322173.27, "close_time": 1775116799999, "quote_volume": 310366.75655, "trades": 2607, "taker_buy_base": 153715.57, "taker_buy_quote": 148130.21937 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.965, "high": 0.978, "low": 0.937, "close": 0.941, "volume": 334097.28, "close_time": 1775131199999, "quote_volume": 320356.73463, "trades": 2637, "taker_buy_base": 152596.64, "taker_buy_quote": 146490.31003 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.94, "high": 0.945, "low": 0.903, "close": 0.906, "volume": 305947.77, "close_time": 1775145599999, "quote_volume": 283415.85665, "trades": 2800, "taker_buy_base": 131153.61, "taker_buy_quote": 121500.22421 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.905, "high": 0.936, "low": 0.895, "close": 0.923, "volume": 582267.29, "close_time": 1775159999999, "quote_volume": 532310.75099, "trades": 4073, "taker_buy_base": 250019.84, "taker_buy_quote": 229032.6755 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.922, "high": 0.948, "low": 0.917, "close": 0.943, "volume": 304833.94, "close_time": 1775174399999, "quote_volume": 284089.44248, "trades": 1778, "taker_buy_base": 145151.47, "taker_buy_quote": 135544.83362 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.942, "high": 0.942, "low": 0.928, "close": 0.937, "volume": 161621.73, "close_time": 1775188799999, "quote_volume": 151219.76327, "trades": 1135, "taker_buy_base": 75486.48, "taker_buy_quote": 70646.70735 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.936, "high": 0.939, "low": 0.918, "close": 0.925, "volume": 154671.55, "close_time": 1775203199999, "quote_volume": 143349.14038, "trades": 1387, "taker_buy_base": 74954.94, "taker_buy_quote": 69427.071 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.925, "high": 0.935, "low": 0.92, "close": 0.928, "volume": 151252.67, "close_time": 1775217599999, "quote_volume": 140362.91203, "trades": 872, "taker_buy_base": 75375.14, "taker_buy_quote": 70022.21685 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.926, "high": 0.931, "low": 0.913, "close": 0.913, "volume": 186777.74, "close_time": 1775231999999, "quote_volume": 172198.5235, "trades": 883, "taker_buy_base": 111994.67, "taker_buy_quote": 103260.89368 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.913, "high": 0.921, "low": 0.906, "close": 0.91, "volume": 88666.56, "close_time": 1775246399999, "quote_volume": 80770.77541, "trades": 588, "taker_buy_base": 26935.4, "taker_buy_quote": 24524.48452 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.91, "high": 0.932, "low": 0.908, "close": 0.93, "volume": 226176.65, "close_time": 1775260799999, "quote_volume": 207572.68094, "trades": 1100, "taker_buy_base": 114390.29, "taker_buy_quote": 104870.55096 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.93, "high": 0.938, "low": 0.914, "close": 0.932, "volume": 185138.67, "close_time": 1775275199999, "quote_volume": 171123.85821, "trades": 1731, "taker_buy_base": 101683.44, "taker_buy_quote": 93959.45798 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.932, "high": 0.952, "low": 0.926, "close": 0.944, "volume": 527006.61, "close_time": 1775289599999, "quote_volume": 497011.78868, "trades": 4249, "taker_buy_base": 321636.87, "taker_buy_quote": 303356.34509 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.943, "high": 0.954, "low": 0.937, "close": 0.954, "volume": 337404.95, "close_time": 1775303999999, "quote_volume": 318801.93275, "trades": 2649, "taker_buy_base": 166979.06, "taker_buy_quote": 157838.4525 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.955, "high": 0.964, "low": 0.933, "close": 0.939, "volume": 499174.04, "close_time": 1775318399999, "quote_volume": 471828.60327, "trades": 3423, "taker_buy_base": 252400.64, "taker_buy_quote": 238554.1462 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.938, "high": 0.939, "low": 0.928, "close": 0.93, "volume": 172112.53, "close_time": 1775332799999, "quote_volume": 160786.80573, "trades": 962, "taker_buy_base": 93353.08, "taker_buy_quote": 87165.83097 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.93, "high": 0.935, "low": 0.922, "close": 0.933, "volume": 111160.89, "close_time": 1775347199999, "quote_volume": 103201.07199, "trades": 901, "taker_buy_base": 44359.19, "taker_buy_quote": 41141.78699 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.931, "high": 0.935, "low": 0.909, "close": 0.912, "volume": 182916.02, "close_time": 1775361599999, "quote_volume": 168615.43214, "trades": 1076, "taker_buy_base": 75653.12, "taker_buy_quote": 69873.31426 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.912, "high": 0.919, "low": 0.897, "close": 0.898, "volume": 223028.97, "close_time": 1775375999999, "quote_volume": 202146.46844, "trades": 800, "taker_buy_base": 90412.39, "taker_buy_quote": 81923.73198 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.899, "high": 0.9, "low": 0.888, "close": 0.894, "volume": 110991.64, "close_time": 1775390399999, "quote_volume": 99241.68524, "trades": 589, "taker_buy_base": 52504.92, "taker_buy_quote": 46976.89662 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.896, "high": 0.919, "low": 0.891, "close": 0.902, "volume": 493409.06, "close_time": 1775404799999, "quote_volume": 446294.57661, "trades": 1743, "taker_buy_base": 266598.59, "taker_buy_quote": 241355.54881 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.903, "high": 0.916, "low": 0.897, "close": 0.909, "volume": 98922.53, "close_time": 1775419199999, "quote_volume": 89760.6384, "trades": 694, "taker_buy_base": 60697.08, "taker_buy_quote": 55009.82431 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.91, "high": 0.92, "low": 0.908, "close": 0.913, "volume": 164022.3, "close_time": 1775433599999, "quote_volume": 150003.61202, "trades": 922, "taker_buy_base": 61963.46, "taker_buy_quote": 56618.32801 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.913, "high": 0.915, "low": 0.9, "close": 0.902, "volume": 206444.35, "close_time": 1775447999999, "quote_volume": 187355.92684, "trades": 1153, "taker_buy_base": 86522.87, "taker_buy_quote": 78591.26548 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.901, "high": 0.901, "low": 0.89, "close": 0.893, "volume": 95866.32, "close_time": 1775462399999, "quote_volume": 85841.55026, "trades": 895, "taker_buy_base": 45608.07, "taker_buy_quote": 40835.99865 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.892, "high": 0.9, "low": 0.888, "close": 0.892, "volume": 220789.29, "close_time": 1775476799999, "quote_volume": 196930.14001, "trades": 820, "taker_buy_base": 127503.93, "taker_buy_quote": 113714.21859 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.892, "high": 0.907, "low": 0.89, "close": 0.905, "volume": 320050.93, "close_time": 1775491199999, "quote_volume": 287407.60824, "trades": 1549, "taker_buy_base": 151238.88, "taker_buy_quote": 135790.74469 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.905, "high": 0.909, "low": 0.89, "close": 0.893, "volume": 174869.72, "close_time": 1775505599999, "quote_volume": 157565.55378, "trades": 966, "taker_buy_base": 93549.52, "taker_buy_quote": 84366.47509 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.893, "high": 0.907, "low": 0.882, "close": 0.887, "volume": 323956.02, "close_time": 1775519999999, "quote_volume": 291215.91982, "trades": 1583, "taker_buy_base": 165173.36, "taker_buy_quote": 148315.87562 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.887, "high": 0.909, "low": 0.874, "close": 0.899, "volume": 389196.72, "close_time": 1775534399999, "quote_volume": 347240.26113, "trades": 2428, "taker_buy_base": 185152.52, "taker_buy_quote": 165321.24049 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.9, "high": 0.917, "low": 0.899, "close": 0.914, "volume": 314235.43, "close_time": 1775548799999, "quote_volume": 285340.76133, "trades": 2469, "taker_buy_base": 195694.97, "taker_buy_quote": 177837.53475 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.914, "high": 1.03, "low": 0.905, "close": 0.966, "volume": 4920358.61, "close_time": 1775563199999, "quote_volume": 4783172.97449, "trades": 32812, "taker_buy_base": 2720267.34, "taker_buy_quote": 2642777.86886 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.966, "high": 0.97, "low": 0.898, "close": 0.92, "volume": 1371310.41, "close_time": 1775577599999, "quote_volume": 1275916.39726, "trades": 7744, "taker_buy_base": 537972.69, "taker_buy_quote": 500672.56061 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.919, "high": 0.927, "low": 0.907, "close": 0.916, "volume": 272280.7, "close_time": 1775591999999, "quote_volume": 250126.32003, "trades": 1669, "taker_buy_base": 130460.33, "taker_buy_quote": 119845.04907 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.916, "high": 0.955, "low": 0.908, "close": 0.953, "volume": 464364.99, "close_time": 1775606399999, "quote_volume": 431539.10664, "trades": 2454, "taker_buy_base": 259643.45, "taker_buy_quote": 241888.36845 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.953, "high": 0.974, "low": 0.934, "close": 0.958, "volume": 1027079.83, "close_time": 1775620799999, "quote_volume": 984425.19042, "trades": 6995, "taker_buy_base": 555552.44, "taker_buy_quote": 533389.99688 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.958, "high": 0.987, "low": 0.952, "close": 0.985, "volume": 236983.93, "close_time": 1775635199999, "quote_volume": 230363.8168, "trades": 1887, "taker_buy_base": 130986.47, "taker_buy_quote": 127435.84618 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.985, "high": 0.996, "low": 0.943, "close": 0.949, "volume": 342270.24, "close_time": 1775649599999, "quote_volume": 329386.38241, "trades": 1973, "taker_buy_base": 134452.4, "taker_buy_quote": 129680.24088 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.949, "high": 0.95, "low": 0.925, "close": 0.933, "volume": 224798.59, "close_time": 1775663999999, "quote_volume": 211112.74004, "trades": 1426, "taker_buy_base": 81457.73, "taker_buy_quote": 76477.08988 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.933, "high": 0.94, "low": 0.927, "close": 0.928, "volume": 137301.99, "close_time": 1775678399999, "quote_volume": 128397.6866, "trades": 747, "taker_buy_base": 70456.17, "taker_buy_quote": 65944.33128 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.93, "high": 0.941, "low": 0.919, "close": 0.92, "volume": 160471.88, "close_time": 1775692799999, "quote_volume": 148799.89278, "trades": 868, "taker_buy_base": 78746.9, "taker_buy_quote": 73066.78185 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.921, "high": 0.959, "low": 0.917, "close": 0.955, "volume": 1048362.38, "close_time": 1775707199999, "quote_volume": 989605.27659, "trades": 6993, "taker_buy_base": 531862.23, "taker_buy_quote": 502428.74933 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.954, "high": 0.959, "low": 0.94, "close": 0.941, "volume": 283568.18, "close_time": 1775721599999, "quote_volume": 269251.63461, "trades": 1561, "taker_buy_base": 133051.87, "taker_buy_quote": 126314.92323 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.941, "high": 0.948, "low": 0.932, "close": 0.938, "volume": 395712.13, "close_time": 1775735999999, "quote_volume": 372292.14847, "trades": 2128, "taker_buy_base": 193180.69, "taker_buy_quote": 181753.05455 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.938, "high": 0.943, "low": 0.927, "close": 0.94, "volume": 278670.79, "close_time": 1775750399999, "quote_volume": 260146.92959, "trades": 1762, "taker_buy_base": 148255.57, "taker_buy_quote": 138494.45889 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.94, "high": 0.948, "low": 0.938, "close": 0.944, "volume": 112271.41, "close_time": 1775764799999, "quote_volume": 105879.08998, "trades": 623, "taker_buy_base": 66977.74, "taker_buy_quote": 63181.84694 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.944, "high": 0.952, "low": 0.935, "close": 0.938, "volume": 242385.43, "close_time": 1775779199999, "quote_volume": 229140.7436, "trades": 1214, "taker_buy_base": 119997.5, "taker_buy_quote": 113439.91825 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.938, "high": 0.938, "low": 0.921, "close": 0.923, "volume": 218824.06, "close_time": 1775793599999, "quote_volume": 202650.64777, "trades": 1224, "taker_buy_base": 109701.38, "taker_buy_quote": 101611.81011 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.923, "high": 0.928, "low": 0.915, "close": 0.915, "volume": 130452.64, "close_time": 1775807999999, "quote_volume": 120386.09266, "trades": 867, "taker_buy_base": 55703.39, "taker_buy_quote": 51431.59036 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.911, "high": 0.916, "low": 0.911, "close": 0.913, "volume": 58456.03, "close_time": 1775822399999, "quote_volume": 53432.16615, "trades": 561, "taker_buy_base": 26215.86, "taker_buy_quote": 23952.84477 } ] }, "1d": { "count": 179, "start_date": "2025-10-14T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.0, "high": 4.15, "low": 2.12, "close": 3.135, "volume": 55233703.22, "close_time": 1760486399999, "quote_volume": 149247080.71609, "trades": 1254729, "taker_buy_base": 27679560.34, "taker_buy_quote": 75033196.565 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.134, "high": 3.43, "low": 2.266, "close": 2.33, "volume": 22261334.5, "close_time": 1760572799999, "quote_volume": 57102998.88468, "trades": 488317, "taker_buy_base": 11097413.15, "taker_buy_quote": 28487604.77725 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.331, "high": 2.548, "low": 2.132, "close": 2.307, "volume": 9699116.1, "close_time": 1760659199999, "quote_volume": 22560379.149, "trades": 221143, "taker_buy_base": 4717784.17, "taker_buy_quote": 10996689.59278 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.308, "high": 2.38, "low": 1.769, "close": 1.92, "volume": 10554573.95, "close_time": 1760745599999, "quote_volume": 21149807.27557, "trades": 172003, "taker_buy_base": 5082429.21, "taker_buy_quote": 10206341.56562 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.918, "high": 1.959, "low": 1.783, "close": 1.846, "volume": 6627665.41, "close_time": 1760831999999, "quote_volume": 12383876.73186, "trades": 109101, "taker_buy_base": 3238778.52, "taker_buy_quote": 6051382.34993 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.845, "high": 1.943, "low": 1.75, "close": 1.917, "volume": 5428662.4, "close_time": 1760918399999, "quote_volume": 10009286.6433, "trades": 88954, "taker_buy_base": 2702070.2, "taker_buy_quote": 4986816.26553 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.918, "high": 2.125, "low": 1.814, "close": 1.839, "volume": 6110082.47, "close_time": 1761004799999, "quote_volume": 11870096.00963, "trades": 105573, "taker_buy_base": 2915738.29, "taker_buy_quote": 5666714.39945 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.838, "high": 1.838, "low": 1.579, "close": 1.593, "volume": 5387647.78, "close_time": 1761091199999, "quote_volume": 9299807.07062, "trades": 79366, "taker_buy_base": 2589879.31, "taker_buy_quote": 4474917.44745 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.592, "high": 1.62, "low": 1.457, "close": 1.489, "volume": 4762118.26, "close_time": 1761177599999, "quote_volume": 7293124.25581, "trades": 52609, "taker_buy_base": 2339448.51, "taker_buy_quote": 3584034.5863 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.489, "high": 1.604, "low": 1.475, "close": 1.596, "volume": 3279577.37, "close_time": 1761263999999, "quote_volume": 5061552.4798, "trades": 40003, "taker_buy_base": 1639109.76, "taker_buy_quote": 2531693.73203 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.595, "high": 1.638, "low": 1.559, "close": 1.607, "volume": 4679919.85, "close_time": 1761350399999, "quote_volume": 7487243.9126, "trades": 72226, "taker_buy_base": 2205188.42, "taker_buy_quote": 3528912.22343 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.606, "high": 2.058, "low": 1.589, "close": 1.847, "volume": 11964320.35, "close_time": 1761436799999, "quote_volume": 21952743.33362, "trades": 183347, "taker_buy_base": 5855530.34, "taker_buy_quote": 10746210.73756 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.848, "high": 2.099, "low": 1.768, "close": 1.992, "volume": 12969559.85, "close_time": 1761523199999, "quote_volume": 24429907.37836, "trades": 178142, "taker_buy_base": 6431532.71, "taker_buy_quote": 12119543.62033 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.992, "high": 2.336, "low": 1.83, "close": 1.887, "volume": 101497728.14, "close_time": 1761609599999, "quote_volume": 210945718.56883, "trades": 1519183, "taker_buy_base": 50541717.41, "taker_buy_quote": 105092301.69589 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.887, "high": 2.007, "low": 1.582, "close": 1.674, "volume": 350180497.47, "close_time": 1761695999999, "quote_volume": 650050509.92724, "trades": 1930498, "taker_buy_base": 163532131.11, "taker_buy_quote": 303712349.03256 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.673, "high": 2.785, "low": 1.662, "close": 1.731, "volume": 43173583.54, "close_time": 1761782399999, "quote_volume": 91810863.58067, "trades": 596600, "taker_buy_base": 20641954.35, "taker_buy_quote": 43749875.13437 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.731, "high": 1.738, "low": 1.41, "close": 1.488, "volume": 15648985.65, "close_time": 1761868799999, "quote_volume": 24366955.61867, "trades": 178170, "taker_buy_base": 7136980.25, "taker_buy_quote": 11089703.44947 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.488, "high": 1.567, "low": 1.318, "close": 1.415, "volume": 9343283.74, "close_time": 1761955199999, "quote_volume": 13421249.54107, "trades": 88514, "taker_buy_base": 4528528.93, "taker_buy_quote": 6504967.27301 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.414, "high": 1.444, "low": 1.316, "close": 1.375, "volume": 5940090.82, "close_time": 1762041599999, "quote_volume": 8130317.23038, "trades": 48772, "taker_buy_base": 2890779.55, "taker_buy_quote": 3952360.36125 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.375, "high": 1.513, "low": 1.256, "close": 1.291, "volume": 8725715.8, "close_time": 1762127999999, "quote_volume": 11907878.55331, "trades": 84287, "taker_buy_base": 4310349.43, "taker_buy_quote": 5888996.18043 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.291, "high": 1.312, "low": 1.008, "close": 1.078, "volume": 7509542.71, "close_time": 1762214399999, "quote_volume": 8632165.00733, "trades": 67013, "taker_buy_base": 3407663.03, "taker_buy_quote": 3907784.42353 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.078, "high": 1.136, "low": 1.024, "close": 1.071, "volume": 8751045.63, "close_time": 1762300799999, "quote_volume": 9416252.26321, "trades": 76667, "taker_buy_base": 4370443.62, "taker_buy_quote": 4710331.15153 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.071, "high": 1.252, "low": 1.002, "close": 1.112, "volume": 12105129.18, "close_time": 1762387199999, "quote_volume": 13872334.70812, "trades": 110087, "taker_buy_base": 6211871.26, "taker_buy_quote": 7120759.95919 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.112, "high": 1.187, "low": 1.006, "close": 1.05, "volume": 5971061.49, "close_time": 1762473599999, "quote_volume": 6463707.43446, "trades": 54958, "taker_buy_base": 2956916.56, "taker_buy_quote": 3206735.52514 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.05, "high": 1.17, "low": 1.021, "close": 1.14, "volume": 5928423.04, "close_time": 1762559999999, "quote_volume": 6478112.20722, "trades": 48174, "taker_buy_base": 2987572.98, "taker_buy_quote": 3260418.44014 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.14, "high": 1.158, "low": 1.07, "close": 1.095, "volume": 3768483.67, "close_time": 1762646399999, "quote_volume": 4186723.02058, "trades": 29583, "taker_buy_base": 1857114.8, "taker_buy_quote": 2063960.64028 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.094, "high": 1.141, "low": 1.04, "close": 1.097, "volume": 5755110.49, "close_time": 1762732799999, "quote_volume": 6254442.72357, "trades": 33334, "taker_buy_base": 2940395.85, "taker_buy_quote": 3198038.68068 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.097, "high": 1.176, "low": 1.075, "close": 1.145, "volume": 6611039.76, "close_time": 1762819199999, "quote_volume": 7378128.33777, "trades": 45070, "taker_buy_base": 3274961.07, "taker_buy_quote": 3656038.13111 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.145, "high": 1.16, "low": 0.996, "close": 1.012, "volume": 6352616.63, "close_time": 1762905599999, "quote_volume": 6780759.47003, "trades": 48809, "taker_buy_base": 2907572.61, "taker_buy_quote": 3101450.446 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.012, "high": 1.066, "low": 0.977, "close": 1.043, "volume": 5529517.39, "close_time": 1762991999999, "quote_volume": 5691060.66794, "trades": 41302, "taker_buy_base": 2903979.38, "taker_buy_quote": 2987766.42663 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.042, "high": 1.088, "low": 0.912, "close": 0.953, "volume": 5295427.15, "close_time": 1763078399999, "quote_volume": 5325932.93631, "trades": 40767, "taker_buy_base": 2634556.55, "taker_buy_quote": 2653896.70371 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.952, "high": 0.952, "low": 0.864, "close": 0.885, "volume": 4896908.87, "close_time": 1763164799999, "quote_volume": 4386117.86569, "trades": 31838, "taker_buy_base": 2360476.73, "taker_buy_quote": 2113902.23879 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.885, "high": 0.922, "low": 0.872, "close": 0.891, "volume": 2180714.69, "close_time": 1763251199999, "quote_volume": 1953855.41216, "trades": 15817, "taker_buy_base": 1073083.89, "taker_buy_quote": 962646.3774 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.891, "high": 0.926, "low": 0.826, "close": 0.901, "volume": 6390548.06, "close_time": 1763337599999, "quote_volume": 5612088.72604, "trades": 42402, "taker_buy_base": 3130783.53, "taker_buy_quote": 2758252.83513 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.901, "high": 0.98, "low": 0.866, "close": 0.899, "volume": 7094328.6, "close_time": 1763423999999, "quote_volume": 6540847.16168, "trades": 45555, "taker_buy_base": 3486238.0, "taker_buy_quote": 3214407.94953 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.899, "high": 0.903, "low": 0.849, "close": 0.885, "volume": 3687250.16, "close_time": 1763510399999, "quote_volume": 3231525.66748, "trades": 26792, "taker_buy_base": 1839918.62, "taker_buy_quote": 1611451.14486 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.884, "high": 0.887, "low": 0.798, "close": 0.847, "volume": 3902777.92, "close_time": 1763596799999, "quote_volume": 3301461.49743, "trades": 27612, "taker_buy_base": 1856099.2, "taker_buy_quote": 1574120.16524 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.847, "high": 0.878, "low": 0.785, "close": 0.814, "volume": 3102284.91, "close_time": 1763683199999, "quote_volume": 2607894.8203, "trades": 25721, "taker_buy_base": 1514090.78, "taker_buy_quote": 1268812.30508 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.814, "high": 1.041, "low": 0.63, "close": 0.941, "volume": 19069667.4, "close_time": 1763769599999, "quote_volume": 16718122.47669, "trades": 163748, "taker_buy_base": 9604634.94, "taker_buy_quote": 8413722.04127 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.94, "high": 1.178, "low": 0.798, "close": 0.828, "volume": 12839018.11, "close_time": 1763855999999, "quote_volume": 12416910.97448, "trades": 115829, "taker_buy_base": 6396443.11, "taker_buy_quote": 6189580.69404 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.828, "high": 0.828, "low": 0.769, "close": 0.79, "volume": 3250496.25, "close_time": 1763942399999, "quote_volume": 2569006.06855, "trades": 22196, "taker_buy_base": 1626499.74, "taker_buy_quote": 1284964.22714 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.79, "high": 0.826, "low": 0.764, "close": 0.815, "volume": 2401574.84, "close_time": 1764028799999, "quote_volume": 1881998.62633, "trades": 17387, "taker_buy_base": 1175330.52, "taker_buy_quote": 920979.83748 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.815, "high": 0.835, "low": 0.785, "close": 0.827, "volume": 1796718.75, "close_time": 1764115199999, "quote_volume": 1445233.27542, "trades": 13815, "taker_buy_base": 848537.28, "taker_buy_quote": 683064.71845 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.827, "high": 0.861, "low": 0.793, "close": 0.854, "volume": 2843424.34, "close_time": 1764201599999, "quote_volume": 2351716.25765, "trades": 16549, "taker_buy_base": 1489437.62, "taker_buy_quote": 1231904.69475 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.853, "high": 0.911, "low": 0.826, "close": 0.836, "volume": 3713391.12, "close_time": 1764287999999, "quote_volume": 3188293.2518, "trades": 31639, "taker_buy_base": 1848116.42, "taker_buy_quote": 1588735.45171 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.835, "high": 0.889, "low": 0.767, "close": 0.78, "volume": 2432208.37, "close_time": 1764374399999, "quote_volume": 1997619.55343, "trades": 20616, "taker_buy_base": 1171517.38, "taker_buy_quote": 963745.99819 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.779, "high": 0.784, "low": 0.756, "close": 0.768, "volume": 983972.06, "close_time": 1764460799999, "quote_volume": 758385.93336, "trades": 9779, "taker_buy_base": 483348.22, "taker_buy_quote": 372775.89733 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.768, "high": 0.777, "low": 0.746, "close": 0.75, "volume": 1111615.36, "close_time": 1764547199999, "quote_volume": 844192.42115, "trades": 11684, "taker_buy_base": 514389.75, "taker_buy_quote": 391026.05873 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.75, "high": 0.755, "low": 0.688, "close": 0.705, "volume": 1845308.21, "close_time": 1764633599999, "quote_volume": 1305928.29212, "trades": 17635, "taker_buy_base": 900643.48, "taker_buy_quote": 637042.04373 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.704, "high": 0.753, "low": 0.698, "close": 0.742, "volume": 1230002.91, "close_time": 1764719999999, "quote_volume": 887947.03053, "trades": 11360, "taker_buy_base": 636382.17, "taker_buy_quote": 459521.98272 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.742, "high": 0.807, "low": 0.738, "close": 0.791, "volume": 1981890.58, "close_time": 1764806399999, "quote_volume": 1535994.15533, "trades": 15364, "taker_buy_base": 1042647.55, "taker_buy_quote": 807969.89715 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.792, "high": 0.799, "low": 0.737, "close": 0.753, "volume": 1469738.44, "close_time": 1764892799999, "quote_volume": 1135320.22786, "trades": 11036, "taker_buy_base": 758633.76, "taker_buy_quote": 587111.37986 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.753, "high": 0.755, "low": 0.7, "close": 0.713, "volume": 1320856.75, "close_time": 1764979199999, "quote_volume": 962896.23581, "trades": 10545, "taker_buy_base": 591029.62, "taker_buy_quote": 431316.54873 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.713, "high": 0.761, "low": 0.705, "close": 0.731, "volume": 2761875.33, "close_time": 1765065599999, "quote_volume": 2021927.70232, "trades": 15003, "taker_buy_base": 1320150.77, "taker_buy_quote": 966558.50929 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.73, "high": 0.738, "low": 0.686, "close": 0.707, "volume": 1661974.23, "close_time": 1765151999999, "quote_volume": 1185964.94509, "trades": 9976, "taker_buy_base": 772386.65, "taker_buy_quote": 551185.54109 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.707, "high": 0.733, "low": 0.699, "close": 0.72, "volume": 1235263.86, "close_time": 1765238399999, "quote_volume": 888068.10948, "trades": 8780, "taker_buy_base": 589827.74, "taker_buy_quote": 424031.85575 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.719, "high": 0.748, "low": 0.702, "close": 0.734, "volume": 1628672.17, "close_time": 1765324799999, "quote_volume": 1181990.07787, "trades": 9236, "taker_buy_base": 824271.05, "taker_buy_quote": 598043.24747 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.734, "high": 0.744, "low": 0.708, "close": 0.715, "volume": 1463289.31, "close_time": 1765411199999, "quote_volume": 1062136.69965, "trades": 7252, "taker_buy_base": 727141.63, "taker_buy_quote": 528033.39202 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.714, "high": 0.736, "low": 0.678, "close": 0.701, "volume": 2299365.29, "close_time": 1765497599999, "quote_volume": 1606360.5507, "trades": 11942, "taker_buy_base": 1187055.01, "taker_buy_quote": 829845.21824 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.701, "high": 0.812, "low": 0.695, "close": 0.706, "volume": 5844228.84, "close_time": 1765583999999, "quote_volume": 4354540.31757, "trades": 30042, "taker_buy_base": 2986664.6, "taker_buy_quote": 2222625.52556 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.706, "high": 0.72, "low": 0.68, "close": 0.687, "volume": 2069940.31, "close_time": 1765670399999, "quote_volume": 1430108.22958, "trades": 6939, "taker_buy_base": 1027895.49, "taker_buy_quote": 711005.32253 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.687, "high": 0.687, "low": 0.644, "close": 0.653, "volume": 2172545.08, "close_time": 1765756799999, "quote_volume": 1438889.26045, "trades": 7986, "taker_buy_base": 1086065.69, "taker_buy_quote": 718838.39852 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.652, "high": 0.69, "low": 0.642, "close": 0.671, "volume": 4889422.85, "close_time": 1765843199999, "quote_volume": 3273298.95611, "trades": 21531, "taker_buy_base": 2616588.64, "taker_buy_quote": 1751908.77142 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.67, "high": 0.762, "low": 0.66, "close": 0.719, "volume": 8098501.94, "close_time": 1765929599999, "quote_volume": 5805647.96576, "trades": 47817, "taker_buy_base": 3937485.97, "taker_buy_quote": 2826340.9254 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.718, "high": 0.729, "low": 0.647, "close": 0.657, "volume": 2576712.88, "close_time": 1766015999999, "quote_volume": 1753742.74303, "trades": 13783, "taker_buy_base": 1240786.6, "taker_buy_quote": 844347.26967 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.657, "high": 0.68, "low": 0.597, "close": 0.616, "volume": 2796911.04, "close_time": 1766102399999, "quote_volume": 1771695.80477, "trades": 14793, "taker_buy_base": 1369447.83, "taker_buy_quote": 869788.68779 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.615, "high": 0.657, "low": 0.609, "close": 0.654, "volume": 1684194.36, "close_time": 1766188799999, "quote_volume": 1070163.93005, "trades": 11793, "taker_buy_base": 869751.13, "taker_buy_quote": 552574.6819 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.654, "high": 0.721, "low": 0.647, "close": 0.689, "volume": 3136983.07, "close_time": 1766275199999, "quote_volume": 2147224.66411, "trades": 19736, "taker_buy_base": 1626450.47, "taker_buy_quote": 1114414.55675 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.688, "high": 0.69, "low": 0.645, "close": 0.658, "volume": 901288.84, "close_time": 1766361599999, "quote_volume": 596119.19244, "trades": 6076, "taker_buy_base": 469007.55, "taker_buy_quote": 310518.89376 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.659, "high": 0.673, "low": 0.647, "close": 0.66, "volume": 1402047.79, "close_time": 1766447999999, "quote_volume": 925857.21571, "trades": 9023, "taker_buy_base": 637394.5, "taker_buy_quote": 420689.82079 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.661, "high": 0.699, "low": 0.64, "close": 0.662, "volume": 3274560.86, "close_time": 1766534399999, "quote_volume": 2183783.57047, "trades": 17108, "taker_buy_base": 1539659.57, "taker_buy_quote": 1026625.26289 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.663, "high": 0.713, "low": 0.642, "close": 0.697, "volume": 4542821.85, "close_time": 1766620799999, "quote_volume": 3123480.19127, "trades": 21354, "taker_buy_base": 2283625.74, "taker_buy_quote": 1571617.76586 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.697, "high": 0.844, "low": 0.692, "close": 0.772, "volume": 17018473.45, "close_time": 1766707199999, "quote_volume": 13181995.93981, "trades": 92452, "taker_buy_base": 8714674.1, "taker_buy_quote": 6757545.17846 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.772, "high": 0.779, "low": 0.705, "close": 0.723, "volume": 5180267.08, "close_time": 1766793599999, "quote_volume": 3810931.1428, "trades": 30626, "taker_buy_base": 2511822.28, "taker_buy_quote": 1848316.64868 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.723, "high": 0.723, "low": 0.685, "close": 0.696, "volume": 2038332.19, "close_time": 1766879999999, "quote_volume": 1423107.27644, "trades": 11923, "taker_buy_base": 929296.54, "taker_buy_quote": 648799.88092 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.695, "high": 0.75, "low": 0.679, "close": 0.72, "volume": 2544633.66, "close_time": 1766966399999, "quote_volume": 1830296.37061, "trades": 17704, "taker_buy_base": 1310218.16, "taker_buy_quote": 942864.02538 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.72, "high": 0.837, "low": 0.713, "close": 0.761, "volume": 6972266.47, "close_time": 1767052799999, "quote_volume": 5376046.63094, "trades": 42835, "taker_buy_base": 3358271.65, "taker_buy_quote": 2590735.89569 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.76, "high": 0.793, "low": 0.694, "close": 0.696, "volume": 4475322.77, "close_time": 1767139199999, "quote_volume": 3292464.64614, "trades": 34481, "taker_buy_base": 2143901.31, "taker_buy_quote": 1578263.07757 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.696, "high": 0.699, "low": 0.641, "close": 0.657, "volume": 4028602.3, "close_time": 1767225599999, "quote_volume": 2686934.49184, "trades": 22698, "taker_buy_base": 1960486.97, "taker_buy_quote": 1308166.30468 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.656, "high": 0.675, "low": 0.648, "close": 0.664, "volume": 1467394.8, "close_time": 1767311999999, "quote_volume": 966618.35519, "trades": 7231, "taker_buy_base": 772245.45, "taker_buy_quote": 508826.85677 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.665, "high": 0.698, "low": 0.658, "close": 0.693, "volume": 1860945.26, "close_time": 1767398399999, "quote_volume": 1262039.3515, "trades": 8769, "taker_buy_base": 938380.86, "taker_buy_quote": 636636.7972 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.694, "high": 0.707, "low": 0.668, "close": 0.703, "volume": 2545704.25, "close_time": 1767484799999, "quote_volume": 1761751.66787, "trades": 11051, "taker_buy_base": 1356189.5, "taker_buy_quote": 938592.92511 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.702, "high": 0.712, "low": 0.696, "close": 0.707, "volume": 1226815.36, "close_time": 1767571199999, "quote_volume": 863212.20582, "trades": 6283, "taker_buy_base": 624063.39, "taker_buy_quote": 439294.83192 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.707, "high": 0.715, "low": 0.685, "close": 0.707, "volume": 1478925.54, "close_time": 1767657599999, "quote_volume": 1035152.62093, "trades": 8963, "taker_buy_base": 735025.35, "taker_buy_quote": 514900.33684 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.707, "high": 0.725, "low": 0.686, "close": 0.712, "volume": 1940101.9, "close_time": 1767743999999, "quote_volume": 1369159.73012, "trades": 10331, "taker_buy_base": 957435.41, "taker_buy_quote": 675964.55066 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.712, "high": 0.76, "low": 0.696, "close": 0.739, "volume": 4425342.98, "close_time": 1767830399999, "quote_volume": 3227261.58918, "trades": 24962, "taker_buy_base": 2257812.3, "taker_buy_quote": 1648325.46658 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.737, "high": 0.83, "low": 0.698, "close": 0.707, "volume": 2965406.15, "close_time": 1767916799999, "quote_volume": 2184313.64389, "trades": 17678, "taker_buy_base": 1451263.63, "taker_buy_quote": 1070882.15964 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.706, "high": 0.724, "low": 0.679, "close": 0.687, "volume": 1408864.18, "close_time": 1768003199999, "quote_volume": 989190.68313, "trades": 7781, "taker_buy_base": 675260.25, "taker_buy_quote": 474182.41456 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.686, "high": 0.689, "low": 0.664, "close": 0.672, "volume": 697966.0, "close_time": 1768089599999, "quote_volume": 473756.15687, "trades": 4064, "taker_buy_base": 352210.2, "taker_buy_quote": 239159.45174 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.671, "high": 0.691, "low": 0.663, "close": 0.671, "volume": 1192326.63, "close_time": 1768175999999, "quote_volume": 806671.63875, "trades": 5902, "taker_buy_base": 604610.01, "taker_buy_quote": 409269.13443 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.671, "high": 0.673, "low": 0.645, "close": 0.655, "volume": 1171070.56, "close_time": 1768262399999, "quote_volume": 771056.4679, "trades": 5959, "taker_buy_base": 597241.28, "taker_buy_quote": 393594.00363 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.655, "high": 0.693, "low": 0.653, "close": 0.687, "volume": 1218798.95, "close_time": 1768348799999, "quote_volume": 819227.64845, "trades": 6669, "taker_buy_base": 578590.87, "taker_buy_quote": 388828.1346 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.687, "high": 0.714, "low": 0.68, "close": 0.692, "volume": 1391087.33, "close_time": 1768435199999, "quote_volume": 964729.38984, "trades": 8335, "taker_buy_base": 720411.44, "taker_buy_quote": 499671.9284 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.692, "high": 0.693, "low": 0.649, "close": 0.667, "volume": 1150262.01, "close_time": 1768521599999, "quote_volume": 773242.81624, "trades": 6189, "taker_buy_base": 615931.1, "taker_buy_quote": 414269.17916 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.667, "high": 0.678, "low": 0.652, "close": 0.675, "volume": 843314.24, "close_time": 1768607999999, "quote_volume": 561318.9449, "trades": 5147, "taker_buy_base": 436397.92, "taker_buy_quote": 290662.21053 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.675, "high": 0.677, "low": 0.662, "close": 0.663, "volume": 676952.93, "close_time": 1768694399999, "quote_volume": 452323.4449, "trades": 3450, "taker_buy_base": 303058.89, "taker_buy_quote": 202614.38477 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.663, "high": 0.671, "low": 0.636, "close": 0.636, "volume": 927635.57, "close_time": 1768780799999, "quote_volume": 611691.84884, "trades": 4572, "taker_buy_base": 467107.57, "taker_buy_quote": 308274.52648 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.635, "high": 0.635, "low": 0.549, "close": 0.596, "volume": 2475837.79, "close_time": 1768867199999, "quote_volume": 1466622.38916, "trades": 13374, "taker_buy_base": 1213305.99, "taker_buy_quote": 717969.18261 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.596, "high": 0.598, "low": 0.536, "close": 0.544, "volume": 1881845.36, "close_time": 1768953599999, "quote_volume": 1067545.4904, "trades": 9468, "taker_buy_base": 885868.09, "taker_buy_quote": 502332.53961 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.544, "high": 0.579, "low": 0.544, "close": 0.568, "volume": 2221342.46, "close_time": 1769039999999, "quote_volume": 1247639.20957, "trades": 10760, "taker_buy_base": 1159657.03, "taker_buy_quote": 651744.19886 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.569, "high": 0.683, "low": 0.561, "close": 0.627, "volume": 11431808.72, "close_time": 1769126399999, "quote_volume": 7132838.93826, "trades": 50872, "taker_buy_base": 6157008.53, "taker_buy_quote": 3839398.69441 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.627, "high": 0.922, "low": 0.622, "close": 0.767, "volume": 26842823.31, "close_time": 1769212799999, "quote_volume": 21230276.97419, "trades": 147071, "taker_buy_base": 13553803.54, "taker_buy_quote": 10698831.97787 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.766, "high": 1.833, "low": 0.752, "close": 1.792, "volume": 41260520.75, "close_time": 1769299199999, "quote_volume": 53265109.94701, "trades": 324191, "taker_buy_base": 20855296.68, "taker_buy_quote": 26937045.72564 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.791, "high": 2.45, "low": 1.273, "close": 1.37, "volume": 44823638.73, "close_time": 1769385599999, "quote_volume": 83800213.46224, "trades": 573001, "taker_buy_base": 22516401.4, "taker_buy_quote": 42060626.66919 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.37, "high": 1.738, "low": 1.253, "close": 1.515, "volume": 16493636.54, "close_time": 1769471999999, "quote_volume": 23853240.02243, "trades": 207937, "taker_buy_base": 8195982.03, "taker_buy_quote": 11847062.49666 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.515, "high": 1.596, "low": 1.285, "close": 1.38, "volume": 7453882.91, "close_time": 1769558399999, "quote_volume": 10585431.24848, "trades": 80662, "taker_buy_base": 3731864.24, "taker_buy_quote": 5300891.47998 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.381, "high": 1.484, "low": 1.272, "close": 1.35, "volume": 8520581.23, "close_time": 1769644799999, "quote_volume": 11636126.66228, "trades": 78817, "taker_buy_base": 4206817.78, "taker_buy_quote": 5747435.96644 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.349, "high": 1.4, "low": 1.159, "close": 1.161, "volume": 3820631.17, "close_time": 1769731199999, "quote_volume": 4788751.32756, "trades": 38283, "taker_buy_base": 1899716.89, "taker_buy_quote": 2384838.89305 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.159, "high": 1.755, "low": 1.15, "close": 1.745, "volume": 18719070.0, "close_time": 1769817599999, "quote_volume": 28315319.04207, "trades": 176347, "taker_buy_base": 9574733.07, "taker_buy_quote": 14446026.12499 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.744, "high": 1.886, "low": 1.362, "close": 1.451, "volume": 13765304.13, "close_time": 1769903999999, "quote_volume": 22189785.52785, "trades": 126741, "taker_buy_base": 6761361.34, "taker_buy_quote": 10909034.17662 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.45, "high": 1.896, "low": 1.09, "close": 1.21, "volume": 13568053.63, "close_time": 1769990399999, "quote_volume": 17259305.20688, "trades": 129189, "taker_buy_base": 6583113.36, "taker_buy_quote": 8400952.76971 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.209, "high": 1.263, "low": 1.084, "close": 1.201, "volume": 6098788.63, "close_time": 1770076799999, "quote_volume": 7014364.97871, "trades": 48860, "taker_buy_base": 2946057.15, "taker_buy_quote": 3396519.20934 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.201, "high": 1.328, "low": 1.095, "close": 1.249, "volume": 6570125.52, "close_time": 1770163199999, "quote_volume": 7891915.02113, "trades": 52411, "taker_buy_base": 3179388.84, "taker_buy_quote": 3818897.05418 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.248, "high": 1.452, "low": 1.186, "close": 1.269, "volume": 7750078.52, "close_time": 1770249599999, "quote_volume": 10107428.21954, "trades": 72920, "taker_buy_base": 3857278.58, "taker_buy_quote": 5035862.42344 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.267, "high": 1.461, "low": 1.217, "close": 1.372, "volume": 12599030.03, "close_time": 1770335999999, "quote_volume": 17164723.53465, "trades": 107634, "taker_buy_base": 6077049.62, "taker_buy_quote": 8269779.07259 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.371, "high": 1.479, "low": 1.262, "close": 1.422, "volume": 9918921.2, "close_time": 1770422399999, "quote_volume": 13738774.82257, "trades": 89275, "taker_buy_base": 4804819.19, "taker_buy_quote": 6659248.31226 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.421, "high": 1.687, "low": 1.301, "close": 1.402, "volume": 6850482.19, "close_time": 1770508799999, "quote_volume": 9922772.80944, "trades": 68172, "taker_buy_base": 3452912.47, "taker_buy_quote": 5001695.90264 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.401, "high": 1.417, "low": 1.318, "close": 1.345, "volume": 2753753.67, "close_time": 1770595199999, "quote_volume": 3734033.97359, "trades": 27334, "taker_buy_base": 1392950.5, "taker_buy_quote": 1891330.81205 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.344, "high": 1.37, "low": 1.259, "close": 1.31, "volume": 3403705.81, "close_time": 1770681599999, "quote_volume": 4427382.85915, "trades": 29037, "taker_buy_base": 1557303.96, "taker_buy_quote": 2029966.67895 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.31, "high": 1.358, "low": 1.247, "close": 1.266, "volume": 1720298.19, "close_time": 1770767999999, "quote_volume": 2222282.18876, "trades": 15896, "taker_buy_base": 828283.67, "taker_buy_quote": 1069994.55578 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.262, "high": 1.351, "low": 1.181, "close": 1.264, "volume": 4744866.29, "close_time": 1770854399999, "quote_volume": 5988001.57823, "trades": 38855, "taker_buy_base": 2378112.62, "taker_buy_quote": 3001102.47563 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.263, "high": 1.325, "low": 1.144, "close": 1.183, "volume": 2334832.55, "close_time": 1770940799999, "quote_volume": 2841861.46093, "trades": 22718, "taker_buy_base": 1168934.98, "taker_buy_quote": 1426487.07363 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.182, "high": 1.23, "low": 1.117, "close": 1.197, "volume": 2644823.89, "close_time": 1771027199999, "quote_volume": 3103056.50857, "trades": 27223, "taker_buy_base": 1343391.43, "taker_buy_quote": 1576245.17373 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.196, "high": 1.286, "low": 1.147, "close": 1.177, "volume": 1634420.74, "close_time": 1771113599999, "quote_volume": 1949523.74765, "trades": 18778, "taker_buy_base": 809888.23, "taker_buy_quote": 967604.09775 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.177, "high": 1.196, "low": 1.056, "close": 1.077, "volume": 2156089.41, "close_time": 1771199999999, "quote_volume": 2396052.08668, "trades": 21872, "taker_buy_base": 1023246.93, "taker_buy_quote": 1137789.08081 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.075, "high": 1.174, "low": 1.034, "close": 1.093, "volume": 2953546.46, "close_time": 1771286399999, "quote_volume": 3253215.01452, "trades": 26618, "taker_buy_base": 1510363.59, "taker_buy_quote": 1663822.92768 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.093, "high": 1.184, "low": 1.093, "close": 1.155, "volume": 4732625.41, "close_time": 1771372799999, "quote_volume": 5409020.30084, "trades": 37972, "taker_buy_base": 2367716.25, "taker_buy_quote": 2706850.95891 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.154, "high": 1.332, "low": 1.127, "close": 1.215, "volume": 5795121.16, "close_time": 1771459199999, "quote_volume": 7164745.90948, "trades": 46170, "taker_buy_base": 2966071.76, "taker_buy_quote": 3665112.95957 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.214, "high": 1.741, "low": 1.152, "close": 1.676, "volume": 13133140.31, "close_time": 1771545599999, "quote_volume": 19796920.48117, "trades": 119952, "taker_buy_base": 6660822.67, "taker_buy_quote": 10023785.90763 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.674, "high": 2.214, "low": 1.625, "close": 1.927, "volume": 23747038.99, "close_time": 1771631999999, "quote_volume": 45207162.9092, "trades": 249929, "taker_buy_base": 11963722.93, "taker_buy_quote": 22781817.37278 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.927, "high": 2.149, "low": 1.777, "close": 1.925, "volume": 8071177.85, "close_time": 1771718399999, "quote_volume": 15680883.47673, "trades": 112723, "taker_buy_base": 4057024.03, "taker_buy_quote": 7895832.86263 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.924, "high": 2.276, "low": 1.868, "close": 1.945, "volume": 8350298.38, "close_time": 1771804799999, "quote_volume": 16916885.36069, "trades": 102540, "taker_buy_base": 4134676.1, "taker_buy_quote": 8382162.23462 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.945, "high": 2.131, "low": 1.811, "close": 1.986, "volume": 6722939.27, "close_time": 1771891199999, "quote_volume": 13404825.4984, "trades": 85327, "taker_buy_base": 3387680.22, "taker_buy_quote": 6758383.65444 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.985, "high": 2.881, "low": 1.926, "close": 2.67, "volume": 16111682.27, "close_time": 1771977599999, "quote_volume": 39493733.81647, "trades": 229395, "taker_buy_base": 8197723.76, "taker_buy_quote": 20065020.36331 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.671, "high": 3.154, "low": 1.828, "close": 1.947, "volume": 27256455.58, "close_time": 1772063999999, "quote_volume": 64058315.15974, "trades": 558083, "taker_buy_base": 13179330.67, "taker_buy_quote": 31126806.02318 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.944, "high": 1.994, "low": 1.55, "close": 1.609, "volume": 19036229.33, "close_time": 1772150399999, "quote_volume": 32148273.50074, "trades": 316001, "taker_buy_base": 9037173.59, "taker_buy_quote": 15286430.28086 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.608, "high": 1.73, "low": 1.392, "close": 1.475, "volume": 10459452.64, "close_time": 1772236799999, "quote_volume": 16006320.41282, "trades": 178909, "taker_buy_base": 4842832.97, "taker_buy_quote": 7412788.36494 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.475, "high": 1.517, "low": 1.299, "close": 1.414, "volume": 8109979.75, "close_time": 1772323199999, "quote_volume": 11189883.45774, "trades": 140800, "taker_buy_base": 3928760.87, "taker_buy_quote": 5416669.7506 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.413, "high": 1.418, "low": 1.289, "close": 1.334, "volume": 7216006.46, "close_time": 1772409599999, "quote_volume": 9762800.84407, "trades": 143809, "taker_buy_base": 3573205.52, "taker_buy_quote": 4831313.44588 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.333, "high": 1.497, "low": 1.259, "close": 1.418, "volume": 18215393.0, "close_time": 1772495999999, "quote_volume": 25404439.27856, "trades": 288965, "taker_buy_base": 8890494.09, "taker_buy_quote": 12398525.8471 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.418, "high": 1.452, "low": 1.312, "close": 1.346, "volume": 19182171.26, "close_time": 1772582399999, "quote_volume": 25980744.27288, "trades": 355764, "taker_buy_base": 9393351.7, "taker_buy_quote": 12726256.78658 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.346, "high": 1.352, "low": 1.279, "close": 1.312, "volume": 56090627.3, "close_time": 1772668799999, "quote_volume": 73388835.36375, "trades": 631039, "taker_buy_base": 17103988.25, "taker_buy_quote": 22342015.23129 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.311, "high": 1.418, "low": 1.26, "close": 1.358, "volume": 5930812.75, "close_time": 1772755199999, "quote_volume": 7969885.46837, "trades": 54960, "taker_buy_base": 2854176.16, "taker_buy_quote": 3832642.53845 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.357, "high": 1.363, "low": 1.281, "close": 1.285, "volume": 2411560.75, "close_time": 1772841599999, "quote_volume": 3163795.25266, "trades": 23629, "taker_buy_base": 1166398.13, "taker_buy_quote": 1529866.35879 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.287, "high": 1.288, "low": 1.21, "close": 1.227, "volume": 2319288.6, "close_time": 1772927999999, "quote_volume": 2882232.79901, "trades": 15828, "taker_buy_base": 1171529.09, "taker_buy_quote": 1455611.27171 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.227, "high": 1.227, "low": 1.156, "close": 1.158, "volume": 2268354.38, "close_time": 1773014399999, "quote_volume": 2703352.06665, "trades": 18723, "taker_buy_base": 1105867.66, "taker_buy_quote": 1316990.1931 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.159, "high": 1.189, "low": 1.142, "close": 1.181, "volume": 2052597.34, "close_time": 1773100799999, "quote_volume": 2405932.78173, "trades": 14333, "taker_buy_base": 1025407.92, "taker_buy_quote": 1202196.28361 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.18, "high": 1.249, "low": 1.16, "close": 1.185, "volume": 3129315.32, "close_time": 1773187199999, "quote_volume": 3756528.34938, "trades": 19665, "taker_buy_base": 1590157.69, "taker_buy_quote": 1909518.97533 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.184, "high": 1.189, "low": 1.097, "close": 1.116, "volume": 2509623.15, "close_time": 1773273599999, "quote_volume": 2822876.45004, "trades": 14702, "taker_buy_base": 1186116.58, "taker_buy_quote": 1333780.46127 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.116, "high": 1.336, "low": 1.094, "close": 1.319, "volume": 11144239.09, "close_time": 1773359999999, "quote_volume": 13943592.40937, "trades": 97062, "taker_buy_base": 5742905.98, "taker_buy_quote": 7181321.84511 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.317, "high": 1.508, "low": 1.265, "close": 1.371, "volume": 12807882.47, "close_time": 1773446399999, "quote_volume": 17984991.37006, "trades": 96845, "taker_buy_base": 6311911.22, "taker_buy_quote": 8876351.79543 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.371, "high": 1.447, "low": 1.27, "close": 1.3, "volume": 4442880.34, "close_time": 1773532799999, "quote_volume": 5978050.35118, "trades": 37843, "taker_buy_base": 2110577.14, "taker_buy_quote": 2845820.10776 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.322, "low": 1.218, "close": 1.236, "volume": 1894853.02, "close_time": 1773619199999, "quote_volume": 2394620.62875, "trades": 16118, "taker_buy_base": 875204.72, "taker_buy_quote": 1107188.78278 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.236, "high": 1.237, "low": 1.172, "close": 1.22, "volume": 2023798.35, "close_time": 1773705599999, "quote_volume": 2441690.24964, "trades": 12319, "taker_buy_base": 947271.68, "taker_buy_quote": 1143279.78822 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.22, "high": 1.22, "low": 1.145, "close": 1.167, "volume": 2577156.79, "close_time": 1773791999999, "quote_volume": 3031759.92476, "trades": 18811, "taker_buy_base": 1218511.26, "taker_buy_quote": 1434862.12186 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.168, "high": 1.304, "low": 1.158, "close": 1.185, "volume": 6341851.09, "close_time": 1773878399999, "quote_volume": 7790476.73844, "trades": 47470, "taker_buy_base": 3299448.77, "taker_buy_quote": 4056741.27844 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.184, "high": 1.195, "low": 1.135, "close": 1.154, "volume": 1639928.91, "close_time": 1773964799999, "quote_volume": 1901691.51823, "trades": 12229, "taker_buy_base": 835883.34, "taker_buy_quote": 969804.009 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.154, "high": 1.199, "low": 1.141, "close": 1.156, "volume": 933165.72, "close_time": 1774051199999, "quote_volume": 1088875.90613, "trades": 7279, "taker_buy_base": 479562.55, "taker_buy_quote": 560008.96769 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.155, "high": 1.185, "low": 1.141, "close": 1.158, "volume": 978804.13, "close_time": 1774137599999, "quote_volume": 1139309.0908, "trades": 6681, "taker_buy_base": 512745.26, "taker_buy_quote": 596907.86451 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.157, "high": 1.162, "low": 1.108, "close": 1.137, "volume": 1585059.32, "close_time": 1774223999999, "quote_volume": 1805584.87993, "trades": 11951, "taker_buy_base": 770016.73, "taker_buy_quote": 877980.99842 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.138, "high": 1.148, "low": 1.099, "close": 1.142, "volume": 1450330.61, "close_time": 1774310399999, "quote_volume": 1636749.61866, "trades": 11742, "taker_buy_base": 751796.72, "taker_buy_quote": 848965.06949 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.142, "high": 1.2, "low": 1.125, "close": 1.147, "volume": 2112324.67, "close_time": 1774396799999, "quote_volume": 2463655.2295, "trades": 22286, "taker_buy_base": 1102644.72, "taker_buy_quote": 1286134.9171 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.147, "high": 1.148, "low": 1.113, "close": 1.136, "volume": 760822.96, "close_time": 1774483199999, "quote_volume": 858452.82102, "trades": 9109, "taker_buy_base": 405093.89, "taker_buy_quote": 457113.71968 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.138, "high": 1.139, "low": 1.037, "close": 1.043, "volume": 1350077.86, "close_time": 1774569599999, "quote_volume": 1460732.79175, "trades": 8867, "taker_buy_base": 613899.35, "taker_buy_quote": 664307.53984 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.044, "high": 1.064, "low": 0.991, "close": 1.028, "volume": 2242550.09, "close_time": 1774655999999, "quote_volume": 2305678.3625, "trades": 16685, "taker_buy_base": 1110212.78, "taker_buy_quote": 1142863.18299 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.027, "high": 1.098, "low": 1.009, "close": 1.059, "volume": 3443191.28, "close_time": 1774742399999, "quote_volume": 3650869.83468, "trades": 20594, "taker_buy_base": 1768617.62, "taker_buy_quote": 1874640.7108 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.058, "high": 1.067, "low": 1.016, "close": 1.024, "volume": 1392859.3, "close_time": 1774828799999, "quote_volume": 1451172.19272, "trades": 9056, "taker_buy_base": 704366.95, "taker_buy_quote": 734592.213 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.024, "high": 1.049, "low": 1.02, "close": 1.028, "volume": 1185874.28, "close_time": 1774915199999, "quote_volume": 1228142.67236, "trades": 8863, "taker_buy_base": 635023.61, "taker_buy_quote": 657954.3597 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.028, "high": 1.039, "low": 0.996, "close": 1.02, "volume": 1431375.33, "close_time": 1775001599999, "quote_volume": 1455136.86636, "trades": 10629, "taker_buy_base": 768796.46, "taker_buy_quote": 781621.46276 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.019, "high": 1.035, "low": 1.001, "close": 1.003, "volume": 1275320.74, "close_time": 1775087999999, "quote_volume": 1293541.07321, "trades": 10476, "taker_buy_base": 671304.94, "taker_buy_quote": 680954.16698 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.003, "high": 1.006, "low": 0.895, "close": 0.943, "volume": 2226195.31, "close_time": 1775174399999, "quote_volume": 2099804.75873, "trades": 16198, "taker_buy_base": 1028956.62, "taker_buy_quote": 973062.20437 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.942, "high": 0.942, "low": 0.906, "close": 0.93, "volume": 969166.9, "close_time": 1775260799999, "quote_volume": 895473.79553, "trades": 5965, "taker_buy_base": 479136.92, "taker_buy_quote": 442751.92436 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.93, "high": 0.964, "low": 0.914, "close": 0.933, "volume": 1831997.69, "close_time": 1775347199999, "quote_volume": 1722754.06063, "trades": 13915, "taker_buy_base": 980412.28, "taker_buy_quote": 922016.01973 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.931, "high": 0.935, "low": 0.888, "close": 0.913, "volume": 1273290.52, "close_time": 1775433599999, "quote_volume": 1156062.41285, "trades": 5824, "taker_buy_base": 607829.56, "taker_buy_quote": 551757.64399 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.913, "high": 0.915, "low": 0.882, "close": 0.887, "volume": 1341976.63, "close_time": 1775519999999, "quote_volume": 1206316.69895, "trades": 6966, "taker_buy_base": 669596.63, "taker_buy_quote": 601614.57812 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.887, "high": 1.03, "low": 0.874, "close": 0.953, "volume": 7731746.86, "close_time": 1775606399999, "quote_volume": 7373335.82088, "trades": 49576, "taker_buy_base": 4029191.3, "taker_buy_quote": 3848342.62223 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.953, "high": 0.996, "low": 0.919, "close": 0.92, "volume": 2128906.46, "close_time": 1775692799999, "quote_volume": 2032485.70905, "trades": 13896, "taker_buy_base": 1051652.11, "taker_buy_quote": 1005994.28695 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.921, "high": 0.959, "low": 0.917, "close": 0.938, "volume": 2360970.32, "close_time": 1775779199999, "quote_volume": 2226315.82284, "trades": 14281, "taker_buy_base": 1193325.6, "taker_buy_quote": 1125612.95119 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.938, "high": 0.938, "low": 0.915, "close": 0.915, "volume": 349276.7, "close_time": 1775865599999, "quote_volume": 323036.74043, "trades": 2091, "taker_buy_base": 165404.77, "taker_buy_quote": 153043.40047 } ] } }, "last_update": "2026-04-10T08:57:12.860937" }