{ "symbol": "LAZIOUSDT", "fetched_at": "2026-04-10T08:58:15.742666", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.887, "high": 0.9, "low": 0.881, "close": 0.885, "volume": 68902.14, "close_time": 1760259599999, "quote_volume": 61117.90668, "trades": 338, "taker_buy_base": 16083.62, "taker_buy_quote": 14422.63929 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.886, "high": 0.89, "low": 0.881, "close": 0.889, "volume": 10559.54, "close_time": 1760263199999, "quote_volume": 9331.67511, "trades": 215, "taker_buy_base": 4509.02, "taker_buy_quote": 3992.62764 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.888, "high": 0.893, "low": 0.876, "close": 0.881, "volume": 26285.85, "close_time": 1760266799999, "quote_volume": 23153.86032, "trades": 325, "taker_buy_base": 13736.28, "taker_buy_quote": 12095.69369 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.881, "high": 0.886, "low": 0.879, "close": 0.883, "volume": 8773.88, "close_time": 1760270399999, "quote_volume": 7740.83208, "trades": 256, "taker_buy_base": 5486.32, "taker_buy_quote": 4843.67139 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.883, "high": 0.886, "low": 0.879, "close": 0.885, "volume": 15766.67, "close_time": 1760273999999, "quote_volume": 13909.85467, "trades": 252, "taker_buy_base": 5282.05, "taker_buy_quote": 4666.40889 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.883, "high": 0.886, "low": 0.87, "close": 0.876, "volume": 28542.25, "close_time": 1760277599999, "quote_volume": 25031.85376, "trades": 325, "taker_buy_base": 14605.95, "taker_buy_quote": 12811.5195 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.876, "high": 0.9, "low": 0.874, "close": 0.894, "volume": 37012.63, "close_time": 1760281199999, "quote_volume": 32941.94904, "trades": 397, "taker_buy_base": 21448.78, "taker_buy_quote": 19089.76313 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.893, "high": 0.908, "low": 0.89, "close": 0.902, "volume": 102642.24, "close_time": 1760284799999, "quote_volume": 91961.57576, "trades": 615, "taker_buy_base": 71555.13, "taker_buy_quote": 64073.57578 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.902, "high": 0.913, "low": 0.892, "close": 0.91, "volume": 74240.61, "close_time": 1760288399999, "quote_volume": 66993.55906, "trades": 501, "taker_buy_base": 26352.44, "taker_buy_quote": 23830.21068 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.908, "high": 0.911, "low": 0.901, "close": 0.902, "volume": 18380.29, "close_time": 1760291999999, "quote_volume": 16642.81472, "trades": 312, "taker_buy_base": 8226.46, "taker_buy_quote": 7456.507 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.904, "high": 0.913, "low": 0.901, "close": 0.905, "volume": 20072.39, "close_time": 1760295599999, "quote_volume": 18150.74037, "trades": 259, "taker_buy_base": 14819.55, "taker_buy_quote": 13408.41877 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.904, "high": 0.914, "low": 0.902, "close": 0.913, "volume": 13450.42, "close_time": 1760299199999, "quote_volume": 12215.00216, "trades": 277, "taker_buy_base": 8256.63, "taker_buy_quote": 7504.57558 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.913, "high": 0.921, "low": 0.909, "close": 0.916, "volume": 25078.31, "close_time": 1760302799999, "quote_volume": 22915.98084, "trades": 497, "taker_buy_base": 19893.52, "taker_buy_quote": 18186.67607 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.917, "high": 0.92, "low": 0.906, "close": 0.914, "volume": 22884.96, "close_time": 1760306399999, "quote_volume": 20879.37991, "trades": 523, "taker_buy_base": 12344.54, "taker_buy_quote": 11269.04343 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.913, "high": 0.916, "low": 0.907, "close": 0.91, "volume": 9782.76, "close_time": 1760309999999, "quote_volume": 8907.80934, "trades": 234, "taker_buy_base": 4971.97, "taker_buy_quote": 4531.22179 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.91, "high": 0.91, "low": 0.903, "close": 0.905, "volume": 8476.62, "close_time": 1760313599999, "quote_volume": 7676.67888, "trades": 244, "taker_buy_base": 3592.07, "taker_buy_quote": 3257.30394 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.906, "high": 0.913, "low": 0.902, "close": 0.906, "volume": 20094.48, "close_time": 1760317199999, "quote_volume": 18242.44677, "trades": 295, "taker_buy_base": 13524.82, "taker_buy_quote": 12277.2496 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.905, "high": 0.91, "low": 0.902, "close": 0.91, "volume": 7663.35, "close_time": 1760320799999, "quote_volume": 6937.52039, "trades": 234, "taker_buy_base": 4002.29, "taker_buy_quote": 3624.46011 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.911, "high": 0.911, "low": 0.903, "close": 0.907, "volume": 9660.37, "close_time": 1760324399999, "quote_volume": 8759.65182, "trades": 234, "taker_buy_base": 5270.09, "taker_buy_quote": 4778.89489 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.907, "high": 0.907, "low": 0.9, "close": 0.901, "volume": 11349.74, "close_time": 1760327999999, "quote_volume": 10256.81344, "trades": 257, "taker_buy_base": 5998.51, "taker_buy_quote": 5424.31097 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.902, "high": 0.909, "low": 0.901, "close": 0.908, "volume": 8945.62, "close_time": 1760331599999, "quote_volume": 8083.22034, "trades": 221, "taker_buy_base": 6403.21, "taker_buy_quote": 5786.20743 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.908, "high": 0.931, "low": 0.908, "close": 0.926, "volume": 32303.01, "close_time": 1760335199999, "quote_volume": 29801.70846, "trades": 469, "taker_buy_base": 18775.3, "taker_buy_quote": 17294.68081 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.926, "high": 0.934, "low": 0.925, "close": 0.932, "volume": 30876.17, "close_time": 1760338799999, "quote_volume": 28753.50792, "trades": 395, "taker_buy_base": 8206.11, "taker_buy_quote": 7642.49685 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.932, "high": 0.938, "low": 0.932, "close": 0.936, "volume": 18338.06, "close_time": 1760342399999, "quote_volume": 17140.45538, "trades": 307, "taker_buy_base": 6118.29, "taker_buy_quote": 5722.17151 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.936, "high": 0.945, "low": 0.935, "close": 0.942, "volume": 15897.74, "close_time": 1760345999999, "quote_volume": 14951.98062, "trades": 297, "taker_buy_base": 9883.33, "taker_buy_quote": 9301.84851 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.943, "high": 0.945, "low": 0.935, "close": 0.944, "volume": 32916.86, "close_time": 1760349599999, "quote_volume": 30971.06441, "trades": 378, "taker_buy_base": 14071.78, "taker_buy_quote": 13254.12347 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.943, "high": 0.949, "low": 0.938, "close": 0.946, "volume": 28656.63, "close_time": 1760353199999, "quote_volume": 27025.65818, "trades": 331, "taker_buy_base": 16389.83, "taker_buy_quote": 15457.69231 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.945, "high": 0.945, "low": 0.92, "close": 0.929, "volume": 45355.84, "close_time": 1760356799999, "quote_volume": 42189.03618, "trades": 427, "taker_buy_base": 16418.88, "taker_buy_quote": 15280.40094 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.929, "high": 0.942, "low": 0.925, "close": 0.928, "volume": 25671.02, "close_time": 1760360399999, "quote_volume": 23955.40111, "trades": 308, "taker_buy_base": 9624.09, "taker_buy_quote": 8991.87567 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.929, "high": 0.948, "low": 0.926, "close": 0.948, "volume": 42249.9, "close_time": 1760363999999, "quote_volume": 39691.25989, "trades": 416, "taker_buy_base": 19893.62, "taker_buy_quote": 18679.13791 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.947, "high": 0.947, "low": 0.93, "close": 0.931, "volume": 22152.26, "close_time": 1760367599999, "quote_volume": 20739.45383, "trades": 356, "taker_buy_base": 8887.35, "taker_buy_quote": 8320.63227 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.933, "high": 0.943, "low": 0.933, "close": 0.939, "volume": 13689.84, "close_time": 1760371199999, "quote_volume": 12849.55194, "trades": 249, "taker_buy_base": 7813.08, "taker_buy_quote": 7335.33937 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.94, "high": 0.944, "low": 0.935, "close": 0.941, "volume": 17649.1, "close_time": 1760374799999, "quote_volume": 16587.10425, "trades": 313, "taker_buy_base": 8838.98, "taker_buy_quote": 8314.17046 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.941, "high": 0.947, "low": 0.938, "close": 0.947, "volume": 27960.09, "close_time": 1760378399999, "quote_volume": 26348.34795, "trades": 336, "taker_buy_base": 12074.09, "taker_buy_quote": 11386.34025 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.946, "high": 0.953, "low": 0.943, "close": 0.951, "volume": 39274.02, "close_time": 1760381999999, "quote_volume": 37269.87498, "trades": 355, "taker_buy_base": 27188.31, "taker_buy_quote": 25805.37958 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.95, "high": 0.955, "low": 0.945, "close": 0.947, "volume": 38973.47, "close_time": 1760385599999, "quote_volume": 37017.84823, "trades": 330, "taker_buy_base": 26124.81, "taker_buy_quote": 24820.67108 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.948, "high": 0.959, "low": 0.946, "close": 0.956, "volume": 24979.6, "close_time": 1760389199999, "quote_volume": 23804.57848, "trades": 307, "taker_buy_base": 20445.27, "taker_buy_quote": 19494.46392 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.957, "high": 0.958, "low": 0.954, "close": 0.957, "volume": 6392.98, "close_time": 1760392799999, "quote_volume": 6112.62631, "trades": 196, "taker_buy_base": 3372.6, "taker_buy_quote": 3227.45868 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.956, "high": 0.959, "low": 0.954, "close": 0.956, "volume": 6303.42, "close_time": 1760396399999, "quote_volume": 6029.44499, "trades": 170, "taker_buy_base": 2682.02, "taker_buy_quote": 2568.86198 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.954, "high": 0.97, "low": 0.95, "close": 0.965, "volume": 19424.76, "close_time": 1760399999999, "quote_volume": 18649.31999, "trades": 298, "taker_buy_base": 14792.8, "taker_buy_quote": 14218.42631 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.965, "high": 0.966, "low": 0.952, "close": 0.955, "volume": 31433.69, "close_time": 1760403599999, "quote_volume": 30141.44025, "trades": 321, "taker_buy_base": 14093.91, "taker_buy_quote": 13515.64085 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.956, "high": 0.957, "low": 0.951, "close": 0.955, "volume": 5539.69, "close_time": 1760407199999, "quote_volume": 5285.58798, "trades": 183, "taker_buy_base": 2955.6, "taker_buy_quote": 2821.47456 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.955, "high": 0.97, "low": 0.945, "close": 0.961, "volume": 42979.46, "close_time": 1760410799999, "quote_volume": 41264.58213, "trades": 432, "taker_buy_base": 18165.07, "taker_buy_quote": 17466.91351 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.961, "high": 0.963, "low": 0.954, "close": 0.954, "volume": 6715.64, "close_time": 1760414399999, "quote_volume": 6432.96781, "trades": 230, "taker_buy_base": 1870.21, "taker_buy_quote": 1793.82602 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.957, "high": 0.96, "low": 0.942, "close": 0.942, "volume": 14934.98, "close_time": 1760417999999, "quote_volume": 14241.75843, "trades": 283, "taker_buy_base": 5011.83, "taker_buy_quote": 4777.62256 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.942, "high": 0.949, "low": 0.93, "close": 0.932, "volume": 15912.59, "close_time": 1760421599999, "quote_volume": 14932.23515, "trades": 310, "taker_buy_base": 4574.55, "taker_buy_quote": 4306.09554 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.932, "high": 0.935, "low": 0.91, "close": 0.916, "volume": 58404.27, "close_time": 1760425199999, "quote_volume": 53592.30867, "trades": 670, "taker_buy_base": 24296.27, "taker_buy_quote": 22287.52546 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.917, "high": 0.931, "low": 0.906, "close": 0.929, "volume": 96015.54, "close_time": 1760428799999, "quote_volume": 88100.46384, "trades": 767, "taker_buy_base": 57511.99, "taker_buy_quote": 52766.67096 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.93, "high": 0.985, "low": 0.919, "close": 0.959, "volume": 266582.36, "close_time": 1760432399999, "quote_volume": 256764.8243, "trades": 1716, "taker_buy_base": 148203.73, "taker_buy_quote": 142750.97436 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.958, "high": 0.962, "low": 0.935, "close": 0.943, "volume": 58654.35, "close_time": 1760435999999, "quote_volume": 55409.14437, "trades": 561, "taker_buy_base": 22930.73, "taker_buy_quote": 21719.87443 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.946, "high": 0.967, "low": 0.92, "close": 0.921, "volume": 137296.77, "close_time": 1760439599999, "quote_volume": 129506.44323, "trades": 1107, "taker_buy_base": 51252.32, "taker_buy_quote": 48705.25038 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.923, "high": 0.929, "low": 0.913, "close": 0.922, "volume": 68736.73, "close_time": 1760443199999, "quote_volume": 63292.96342, "trades": 595, "taker_buy_base": 29370.76, "taker_buy_quote": 27062.2103 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.923, "high": 0.923, "low": 0.901, "close": 0.91, "volume": 97393.89, "close_time": 1760446799999, "quote_volume": 88694.35522, "trades": 403, "taker_buy_base": 42201.5, "taker_buy_quote": 38535.33868 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.91, "high": 0.922, "low": 0.908, "close": 0.92, "volume": 27630.85, "close_time": 1760450399999, "quote_volume": 25254.19898, "trades": 380, "taker_buy_base": 16005.28, "taker_buy_quote": 14637.13654 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.92, "high": 0.934, "low": 0.917, "close": 0.923, "volume": 67653.7, "close_time": 1760453999999, "quote_volume": 62786.5436, "trades": 498, "taker_buy_base": 29029.5, "taker_buy_quote": 26905.4936 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.921, "high": 0.931, "low": 0.917, "close": 0.931, "volume": 20289.76, "close_time": 1760457599999, "quote_volume": 18738.13191, "trades": 322, "taker_buy_base": 10969.22, "taker_buy_quote": 10142.03403 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.931, "high": 0.94, "low": 0.925, "close": 0.929, "volume": 52947.68, "close_time": 1760461199999, "quote_volume": 49385.10298, "trades": 432, "taker_buy_base": 24533.76, "taker_buy_quote": 22895.88945 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.927, "high": 0.939, "low": 0.917, "close": 0.928, "volume": 23557.16, "close_time": 1760464799999, "quote_volume": 21876.43871, "trades": 288, "taker_buy_base": 11130.53, "taker_buy_quote": 10364.53662 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.928, "high": 0.935, "low": 0.925, "close": 0.929, "volume": 10147.52, "close_time": 1760468399999, "quote_volume": 9439.04357, "trades": 210, "taker_buy_base": 6703.45, "taker_buy_quote": 6239.09451 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.927, "high": 0.933, "low": 0.918, "close": 0.924, "volume": 25949.25, "close_time": 1760471999999, "quote_volume": 23966.1959, "trades": 363, "taker_buy_base": 12015.96, "taker_buy_quote": 11095.89598 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.922, "high": 0.928, "low": 0.918, "close": 0.924, "volume": 28615.18, "close_time": 1760475599999, "quote_volume": 26378.55947, "trades": 270, "taker_buy_base": 17011.89, "taker_buy_quote": 15678.81637 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.922, "high": 0.926, "low": 0.92, "close": 0.926, "volume": 12199.51, "close_time": 1760479199999, "quote_volume": 11265.30042, "trades": 215, "taker_buy_base": 9963.07, "taker_buy_quote": 9203.14102 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.926, "high": 0.928, "low": 0.923, "close": 0.927, "volume": 9641.4, "close_time": 1760482799999, "quote_volume": 8924.15122, "trades": 192, "taker_buy_base": 5993.69, "taker_buy_quote": 5551.76061 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.927, "high": 0.929, "low": 0.921, "close": 0.925, "volume": 4919.65, "close_time": 1760486399999, "quote_volume": 4553.05413, "trades": 183, "taker_buy_base": 2388.25, "taker_buy_quote": 2213.33704 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.922, "high": 0.925, "low": 0.918, "close": 0.924, "volume": 8854.04, "close_time": 1760489999999, "quote_volume": 8162.86906, "trades": 302, "taker_buy_base": 3989.02, "taker_buy_quote": 3682.22667 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.924, "high": 0.925, "low": 0.917, "close": 0.92, "volume": 7241.3, "close_time": 1760493599999, "quote_volume": 6668.57026, "trades": 269, "taker_buy_base": 3636.76, "taker_buy_quote": 3353.46624 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.923, "high": 0.927, "low": 0.92, "close": 0.926, "volume": 14402.2, "close_time": 1760497199999, "quote_volume": 13297.38311, "trades": 241, "taker_buy_base": 6249.25, "taker_buy_quote": 5775.11554 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.926, "high": 0.93, "low": 0.919, "close": 0.928, "volume": 14010.88, "close_time": 1760500799999, "quote_volume": 12958.05477, "trades": 226, "taker_buy_base": 10296.94, "taker_buy_quote": 9528.9524 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.927, "high": 0.933, "low": 0.924, "close": 0.932, "volume": 10023.58, "close_time": 1760504399999, "quote_volume": 9321.48364, "trades": 245, "taker_buy_base": 7062.4, "taker_buy_quote": 6570.7537 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.932, "high": 0.938, "low": 0.93, "close": 0.938, "volume": 11673.01, "close_time": 1760507999999, "quote_volume": 10910.74782, "trades": 246, "taker_buy_base": 6482.53, "taker_buy_quote": 6060.03523 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.936, "high": 0.94, "low": 0.931, "close": 0.934, "volume": 16663.73, "close_time": 1760511599999, "quote_volume": 15579.185, "trades": 249, "taker_buy_base": 5721.01, "taker_buy_quote": 5361.50803 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.936, "high": 0.945, "low": 0.933, "close": 0.942, "volume": 26684.73, "close_time": 1760515199999, "quote_volume": 25094.98759, "trades": 427, "taker_buy_base": 16245.32, "taker_buy_quote": 15278.97295 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.942, "high": 0.949, "low": 0.939, "close": 0.944, "volume": 9872.0, "close_time": 1760518799999, "quote_volume": 9324.54294, "trades": 255, "taker_buy_base": 5476.51, "taker_buy_quote": 5179.31331 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.944, "high": 0.945, "low": 0.933, "close": 0.936, "volume": 16341.77, "close_time": 1760522399999, "quote_volume": 15321.34022, "trades": 256, "taker_buy_base": 5748.77, "taker_buy_quote": 5399.1806 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.934, "high": 0.94, "low": 0.927, "close": 0.929, "volume": 20701.27, "close_time": 1760525999999, "quote_volume": 19300.27135, "trades": 259, "taker_buy_base": 9034.98, "taker_buy_quote": 8436.18178 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.929, "high": 0.931, "low": 0.921, "close": 0.925, "volume": 40610.47, "close_time": 1760529599999, "quote_volume": 37616.02622, "trades": 379, "taker_buy_base": 22017.99, "taker_buy_quote": 20417.51773 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.925, "high": 0.925, "low": 0.911, "close": 0.917, "volume": 48651.08, "close_time": 1760533199999, "quote_volume": 44671.61555, "trades": 410, "taker_buy_base": 30266.28, "taker_buy_quote": 27795.15211 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.917, "high": 0.92, "low": 0.91, "close": 0.916, "volume": 23610.91, "close_time": 1760536799999, "quote_volume": 21579.1448, "trades": 307, "taker_buy_base": 13582.52, "taker_buy_quote": 12420.18358 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.918, "high": 0.925, "low": 0.912, "close": 0.912, "volume": 15105.75, "close_time": 1760540399999, "quote_volume": 13898.03825, "trades": 324, "taker_buy_base": 8798.51, "taker_buy_quote": 8102.19772 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.914, "high": 0.914, "low": 0.89, "close": 0.897, "volume": 80080.2, "close_time": 1760543999999, "quote_volume": 72321.87037, "trades": 548, "taker_buy_base": 16216.0, "taker_buy_quote": 14649.74261 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.897, "high": 0.899, "low": 0.892, "close": 0.897, "volume": 15164.45, "close_time": 1760547599999, "quote_volume": 13578.47445, "trades": 276, "taker_buy_base": 8809.01, "taker_buy_quote": 7896.41194 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.897, "high": 0.897, "low": 0.885, "close": 0.894, "volume": 56783.08, "close_time": 1760551199999, "quote_volume": 50577.72598, "trades": 268, "taker_buy_base": 28179.65, "taker_buy_quote": 25029.69375 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.894, "high": 0.897, "low": 0.892, "close": 0.897, "volume": 20731.37, "close_time": 1760554799999, "quote_volume": 18540.45828, "trades": 209, "taker_buy_base": 16993.14, "taker_buy_quote": 15201.11787 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.897, "high": 0.898, "low": 0.889, "close": 0.891, "volume": 27173.71, "close_time": 1760558399999, "quote_volume": 24234.12923, "trades": 169, "taker_buy_base": 22065.15, "taker_buy_quote": 19675.94846 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.889, "high": 0.895, "low": 0.873, "close": 0.883, "volume": 43255.12, "close_time": 1760561999999, "quote_volume": 38187.70231, "trades": 324, "taker_buy_base": 18896.22, "taker_buy_quote": 16709.28863 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.883, "high": 0.887, "low": 0.876, "close": 0.881, "volume": 11563.68, "close_time": 1760565599999, "quote_volume": 10194.73085, "trades": 215, "taker_buy_base": 6730.28, "taker_buy_quote": 5939.4239 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.881, "high": 0.89, "low": 0.88, "close": 0.887, "volume": 15859.01, "close_time": 1760569199999, "quote_volume": 14076.10033, "trades": 164, "taker_buy_base": 12430.45, "taker_buy_quote": 11039.66719 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.888, "high": 0.899, "low": 0.885, "close": 0.893, "volume": 12451.76, "close_time": 1760572799999, "quote_volume": 11103.28383, "trades": 219, "taker_buy_base": 7145.77, "taker_buy_quote": 6379.93986 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.893, "high": 0.898, "low": 0.891, "close": 0.891, "volume": 3775.65, "close_time": 1760576399999, "quote_volume": 3376.035, "trades": 129, "taker_buy_base": 1565.01, "taker_buy_quote": 1402.36404 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.891, "high": 0.899, "low": 0.891, "close": 0.898, "volume": 8213.94, "close_time": 1760579999999, "quote_volume": 7360.71061, "trades": 159, "taker_buy_base": 4420.41, "taker_buy_quote": 3964.46971 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.898, "high": 0.9, "low": 0.893, "close": 0.897, "volume": 4127.22, "close_time": 1760583599999, "quote_volume": 3704.90751, "trades": 127, "taker_buy_base": 3065.67, "taker_buy_quote": 2754.36264 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.896, "high": 0.899, "low": 0.893, "close": 0.895, "volume": 4467.84, "close_time": 1760587199999, "quote_volume": 4003.882, "trades": 149, "taker_buy_base": 2803.95, "taker_buy_quote": 2515.05777 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.897, "high": 0.899, "low": 0.894, "close": 0.896, "volume": 4857.66, "close_time": 1760590799999, "quote_volume": 4357.58326, "trades": 137, "taker_buy_base": 2871.92, "taker_buy_quote": 2577.98729 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.898, "high": 0.9, "low": 0.89, "close": 0.892, "volume": 6002.45, "close_time": 1760594399999, "quote_volume": 5379.41743, "trades": 204, "taker_buy_base": 2701.61, "taker_buy_quote": 2425.00659 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.894, "high": 0.898, "low": 0.888, "close": 0.898, "volume": 19736.61, "close_time": 1760597999999, "quote_volume": 17607.62585, "trades": 292, "taker_buy_base": 8225.03, "taker_buy_quote": 7351.36219 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.898, "high": 0.898, "low": 0.888, "close": 0.891, "volume": 6873.84, "close_time": 1760601599999, "quote_volume": 6133.43138, "trades": 162, "taker_buy_base": 3434.07, "taker_buy_quote": 3069.41877 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.891, "high": 0.892, "low": 0.886, "close": 0.887, "volume": 5909.65, "close_time": 1760605199999, "quote_volume": 5256.48062, "trades": 160, "taker_buy_base": 4236.33, "taker_buy_quote": 3770.25165 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.889, "high": 0.91, "low": 0.877, "close": 0.904, "volume": 34658.38, "close_time": 1760608799999, "quote_volume": 30940.87304, "trades": 354, "taker_buy_base": 23897.67, "taker_buy_quote": 21396.89433 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.904, "high": 0.913, "low": 0.902, "close": 0.91, "volume": 11412.27, "close_time": 1760612399999, "quote_volume": 10370.14312, "trades": 279, "taker_buy_base": 4865.27, "taker_buy_quote": 4426.71748 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.91, "high": 0.91, "low": 0.903, "close": 0.904, "volume": 8608.94, "close_time": 1760615999999, "quote_volume": 7796.86367, "trades": 170, "taker_buy_base": 2893.88, "taker_buy_quote": 2625.78893 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.907, "high": 0.914, "low": 0.906, "close": 0.911, "volume": 6622.24, "close_time": 1760619599999, "quote_volume": 6024.05645, "trades": 183, "taker_buy_base": 3415.74, "taker_buy_quote": 3111.60588 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.911, "high": 0.914, "low": 0.892, "close": 0.898, "volume": 26611.87, "close_time": 1760623199999, "quote_volume": 23987.4704, "trades": 354, "taker_buy_base": 5762.45, "taker_buy_quote": 5217.72966 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.898, "high": 0.902, "low": 0.885, "close": 0.896, "volume": 26658.47, "close_time": 1760626799999, "quote_volume": 23787.75628, "trades": 322, "taker_buy_base": 9843.36, "taker_buy_quote": 8813.89333 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.895, "high": 0.896, "low": 0.873, "close": 0.876, "volume": 56350.67, "close_time": 1760630399999, "quote_volume": 49870.25607, "trades": 335, "taker_buy_base": 25499.47, "taker_buy_quote": 22635.8863 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.877, "high": 0.886, "low": 0.865, "close": 0.884, "volume": 40561.64, "close_time": 1760633999999, "quote_volume": 35410.60338, "trades": 482, "taker_buy_base": 15508.81, "taker_buy_quote": 13567.26652 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.887, "high": 0.887, "low": 0.873, "close": 0.875, "volume": 12903.89, "close_time": 1760637599999, "quote_volume": 11362.12878, "trades": 224, "taker_buy_base": 5720.0, "taker_buy_quote": 5045.94795 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.875, "high": 0.879, "low": 0.869, "close": 0.875, "volume": 13380.11, "close_time": 1760641199999, "quote_volume": 11673.82108, "trades": 210, "taker_buy_base": 8281.17, "taker_buy_quote": 7227.59935 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.875, "high": 0.875, "low": 0.866, "close": 0.869, "volume": 30642.6, "close_time": 1760644799999, "quote_volume": 26693.66774, "trades": 299, "taker_buy_base": 14885.41, "taker_buy_quote": 12969.81561 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.872, "high": 0.891, "low": 0.861, "close": 0.868, "volume": 75397.8, "close_time": 1760648399999, "quote_volume": 65930.17765, "trades": 576, "taker_buy_base": 29052.21, "taker_buy_quote": 25501.26108 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.866, "high": 0.872, "low": 0.863, "close": 0.869, "volume": 10632.13, "close_time": 1760651999999, "quote_volume": 9233.71402, "trades": 205, "taker_buy_base": 6273.42, "taker_buy_quote": 5456.37277 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.872, "high": 0.874, "low": 0.866, "close": 0.866, "volume": 14263.05, "close_time": 1760655599999, "quote_volume": 12406.19965, "trades": 247, "taker_buy_base": 7754.92, "taker_buy_quote": 6752.0462 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.865, "high": 0.871, "low": 0.864, "close": 0.867, "volume": 8926.24, "close_time": 1760659199999, "quote_volume": 7741.49741, "trades": 295, "taker_buy_base": 3438.39, "taker_buy_quote": 2981.83958 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.866, "high": 0.874, "low": 0.864, "close": 0.872, "volume": 10756.12, "close_time": 1760662799999, "quote_volume": 9348.3027, "trades": 206, "taker_buy_base": 7096.54, "taker_buy_quote": 6171.01389 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.871, "high": 0.878, "low": 0.87, "close": 0.871, "volume": 8429.02, "close_time": 1760666399999, "quote_volume": 7373.07975, "trades": 184, "taker_buy_base": 3721.92, "taker_buy_quote": 3257.38591 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.873, "high": 0.875, "low": 0.867, "close": 0.874, "volume": 7544.15, "close_time": 1760669999999, "quote_volume": 6567.37237, "trades": 182, "taker_buy_base": 3352.82, "taker_buy_quote": 2920.96771 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.874, "high": 0.876, "low": 0.871, "close": 0.874, "volume": 4986.37, "close_time": 1760673599999, "quote_volume": 4351.74844, "trades": 142, "taker_buy_base": 2352.49, "taker_buy_quote": 2054.10202 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.874, "high": 0.874, "low": 0.87, "close": 0.872, "volume": 4560.67, "close_time": 1760677199999, "quote_volume": 3976.16789, "trades": 145, "taker_buy_base": 2398.59, "taker_buy_quote": 2091.69262 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.872, "high": 0.874, "low": 0.867, "close": 0.867, "volume": 12221.71, "close_time": 1760680799999, "quote_volume": 10647.66838, "trades": 182, "taker_buy_base": 7238.04, "taker_buy_quote": 6313.07438 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.867, "high": 0.875, "low": 0.856, "close": 0.86, "volume": 43226.3, "close_time": 1760684399999, "quote_volume": 37414.96096, "trades": 470, "taker_buy_base": 20961.0, "taker_buy_quote": 18163.65008 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.86, "high": 0.872, "low": 0.843, "close": 0.852, "volume": 152028.29, "close_time": 1760687999999, "quote_volume": 130011.01877, "trades": 1123, "taker_buy_base": 69651.36, "taker_buy_quote": 59633.16886 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.852, "high": 0.864, "low": 0.838, "close": 0.838, "volume": 74622.03, "close_time": 1760691599999, "quote_volume": 63457.00692, "trades": 751, "taker_buy_base": 34326.39, "taker_buy_quote": 29254.55804 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.84, "high": 0.862, "low": 0.84, "close": 0.846, "volume": 52781.33, "close_time": 1760695199999, "quote_volume": 45004.30629, "trades": 614, "taker_buy_base": 26133.93, "taker_buy_quote": 22284.78966 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.847, "high": 0.852, "low": 0.836, "close": 0.841, "volume": 39769.23, "close_time": 1760698799999, "quote_volume": 33496.5453, "trades": 395, "taker_buy_base": 14967.58, "taker_buy_quote": 12613.31708 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.84, "high": 0.861, "low": 0.84, "close": 0.85, "volume": 44803.69, "close_time": 1760702399999, "quote_volume": 38201.8147, "trades": 419, "taker_buy_base": 24995.9, "taker_buy_quote": 21342.57586 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.849, "high": 0.857, "low": 0.849, "close": 0.849, "volume": 19266.06, "close_time": 1760705999999, "quote_volume": 16425.35867, "trades": 305, "taker_buy_base": 11291.28, "taker_buy_quote": 9628.18201 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.851, "high": 0.856, "low": 0.843, "close": 0.853, "volume": 25619.99, "close_time": 1760709599999, "quote_volume": 21756.56221, "trades": 330, "taker_buy_base": 15618.07, "taker_buy_quote": 13272.53945 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.853, "high": 0.856, "low": 0.842, "close": 0.846, "volume": 25469.02, "close_time": 1760713199999, "quote_volume": 21602.98085, "trades": 306, "taker_buy_base": 11799.27, "taker_buy_quote": 10000.37757 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.846, "high": 0.868, "low": 0.846, "close": 0.858, "volume": 56181.9, "close_time": 1760716799999, "quote_volume": 48329.90383, "trades": 343, "taker_buy_base": 29832.47, "taker_buy_quote": 25657.28988 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.86, "high": 0.871, "low": 0.851, "close": 0.852, "volume": 22492.03, "close_time": 1760720399999, "quote_volume": 19375.01325, "trades": 358, "taker_buy_base": 10673.86, "taker_buy_quote": 9203.72402 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.853, "high": 0.879, "low": 0.853, "close": 0.868, "volume": 87765.75, "close_time": 1760723999999, "quote_volume": 76068.72764, "trades": 822, "taker_buy_base": 49649.76, "taker_buy_quote": 43061.35084 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.868, "high": 0.873, "low": 0.861, "close": 0.87, "volume": 31785.4, "close_time": 1760727599999, "quote_volume": 27578.5045, "trades": 432, "taker_buy_base": 16577.3, "taker_buy_quote": 14390.61917 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.87, "high": 0.873, "low": 0.86, "close": 0.867, "volume": 20957.13, "close_time": 1760731199999, "quote_volume": 18157.08469, "trades": 290, "taker_buy_base": 9125.03, "taker_buy_quote": 7906.34108 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.867, "high": 0.88, "low": 0.866, "close": 0.872, "volume": 12198.9, "close_time": 1760734799999, "quote_volume": 10649.06399, "trades": 212, "taker_buy_base": 8275.08, "taker_buy_quote": 7228.48412 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.873, "high": 0.91, "low": 0.873, "close": 0.9, "volume": 113117.79, "close_time": 1760738399999, "quote_volume": 101285.90276, "trades": 996, "taker_buy_base": 72712.74, "taker_buy_quote": 65238.01262 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.9, "high": 0.9, "low": 0.882, "close": 0.886, "volume": 34694.07, "close_time": 1760741999999, "quote_volume": 30885.44845, "trades": 427, "taker_buy_base": 11706.13, "taker_buy_quote": 10424.32821 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.889, "high": 0.903, "low": 0.875, "close": 0.899, "volume": 34899.1, "close_time": 1760745599999, "quote_volume": 30893.86947, "trades": 389, "taker_buy_base": 19006.34, "taker_buy_quote": 16874.96396 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.899, "high": 0.941, "low": 0.89, "close": 0.896, "volume": 383141.86, "close_time": 1760749199999, "quote_volume": 350573.58667, "trades": 2583, "taker_buy_base": 203861.58, "taker_buy_quote": 187042.26154 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.899, "high": 0.902, "low": 0.892, "close": 0.892, "volume": 29960.43, "close_time": 1760752799999, "quote_volume": 26844.56918, "trades": 455, "taker_buy_base": 10865.81, "taker_buy_quote": 9756.24257 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.895, "high": 0.898, "low": 0.889, "close": 0.889, "volume": 21196.98, "close_time": 1760756399999, "quote_volume": 18898.17387, "trades": 265, "taker_buy_base": 8085.03, "taker_buy_quote": 7217.99046 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.891, "high": 0.895, "low": 0.889, "close": 0.891, "volume": 15314.62, "close_time": 1760759999999, "quote_volume": 13665.8502, "trades": 223, "taker_buy_base": 6112.78, "taker_buy_quote": 5458.07763 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.891, "high": 0.893, "low": 0.883, "close": 0.883, "volume": 23302.75, "close_time": 1760763599999, "quote_volume": 20684.12472, "trades": 447, "taker_buy_base": 5081.42, "taker_buy_quote": 4519.13845 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.886, "high": 0.895, "low": 0.885, "close": 0.891, "volume": 22980.3, "close_time": 1760767199999, "quote_volume": 20432.32308, "trades": 369, "taker_buy_base": 13301.13, "taker_buy_quote": 11834.5324 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.891, "high": 0.893, "low": 0.885, "close": 0.886, "volume": 15374.55, "close_time": 1760770799999, "quote_volume": 13651.27431, "trades": 217, "taker_buy_base": 6820.82, "taker_buy_quote": 6063.82992 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.889, "high": 0.897, "low": 0.885, "close": 0.885, "volume": 17735.78, "close_time": 1760774399999, "quote_volume": 15812.35863, "trades": 220, "taker_buy_base": 4398.47, "taker_buy_quote": 3926.73483 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.887, "high": 0.888, "low": 0.88, "close": 0.88, "volume": 9604.38, "close_time": 1760777999999, "quote_volume": 8489.70066, "trades": 210, "taker_buy_base": 2748.85, "taker_buy_quote": 2437.06544 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.882, "high": 0.883, "low": 0.876, "close": 0.88, "volume": 16456.08, "close_time": 1760781599999, "quote_volume": 14477.72544, "trades": 299, "taker_buy_base": 6851.43, "taker_buy_quote": 6036.14874 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.882, "high": 0.882, "low": 0.875, "close": 0.878, "volume": 13298.92, "close_time": 1760785199999, "quote_volume": 11667.64523, "trades": 241, "taker_buy_base": 4253.64, "taker_buy_quote": 3742.73943 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.878, "high": 0.881, "low": 0.872, "close": 0.878, "volume": 35732.81, "close_time": 1760788799999, "quote_volume": 31335.58442, "trades": 393, "taker_buy_base": 18851.01, "taker_buy_quote": 16539.75141 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.875, "high": 0.879, "low": 0.872, "close": 0.874, "volume": 15325.44, "close_time": 1760792399999, "quote_volume": 13422.08912, "trades": 278, "taker_buy_base": 6768.72, "taker_buy_quote": 5938.42416 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.874, "high": 0.877, "low": 0.87, "close": 0.87, "volume": 11803.92, "close_time": 1760795999999, "quote_volume": 10307.04895, "trades": 246, "taker_buy_base": 5936.28, "taker_buy_quote": 5189.1136 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.872, "high": 0.878, "low": 0.867, "close": 0.875, "volume": 13126.55, "close_time": 1760799599999, "quote_volume": 11454.76572, "trades": 255, "taker_buy_base": 7569.28, "taker_buy_quote": 6611.34685 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.877, "high": 0.879, "low": 0.865, "close": 0.869, "volume": 29536.01, "close_time": 1760803199999, "quote_volume": 25657.89672, "trades": 295, "taker_buy_base": 9155.52, "taker_buy_quote": 7962.90515 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.869, "high": 0.869, "low": 0.857, "close": 0.864, "volume": 21253.11, "close_time": 1760806799999, "quote_volume": 18314.81693, "trades": 272, "taker_buy_base": 9917.16, "taker_buy_quote": 8551.11301 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.866, "high": 0.872, "low": 0.863, "close": 0.869, "volume": 11431.62, "close_time": 1760810399999, "quote_volume": 9928.51669, "trades": 208, "taker_buy_base": 8900.62, "taker_buy_quote": 7734.64688 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.869, "high": 0.882, "low": 0.869, "close": 0.875, "volume": 28316.69, "close_time": 1760813999999, "quote_volume": 24803.09132, "trades": 286, "taker_buy_base": 20195.22, "taker_buy_quote": 17696.25331 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.876, "high": 0.882, "low": 0.873, "close": 0.877, "volume": 7292.44, "close_time": 1760817599999, "quote_volume": 6398.6945, "trades": 226, "taker_buy_base": 2877.36, "taker_buy_quote": 2531.23299 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.877, "high": 0.884, "low": 0.874, "close": 0.88, "volume": 15226.33, "close_time": 1760821199999, "quote_volume": 13389.36217, "trades": 247, "taker_buy_base": 10418.15, "taker_buy_quote": 9167.41985 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.88, "high": 0.898, "low": 0.872, "close": 0.88, "volume": 50357.32, "close_time": 1760824799999, "quote_volume": 44496.13028, "trades": 562, "taker_buy_base": 24078.72, "taker_buy_quote": 21320.48301 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.88, "high": 0.883, "low": 0.879, "close": 0.881, "volume": 8448.31, "close_time": 1760828399999, "quote_volume": 7451.12264, "trades": 208, "taker_buy_base": 4917.76, "taker_buy_quote": 4339.36313 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.881, "high": 0.886, "low": 0.879, "close": 0.881, "volume": 5906.1, "close_time": 1760831999999, "quote_volume": 5212.96621, "trades": 177, "taker_buy_base": 3701.84, "taker_buy_quote": 3269.00059 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.881, "high": 0.883, "low": 0.875, "close": 0.878, "volume": 9739.18, "close_time": 1760835599999, "quote_volume": 8553.76263, "trades": 259, "taker_buy_base": 5285.23, "taker_buy_quote": 4646.31264 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.879, "high": 0.889, "low": 0.876, "close": 0.888, "volume": 13166.1, "close_time": 1760839199999, "quote_volume": 11616.10012, "trades": 454, "taker_buy_base": 9220.97, "taker_buy_quote": 8137.37249 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.889, "high": 0.899, "low": 0.886, "close": 0.897, "volume": 23884.08, "close_time": 1760842799999, "quote_volume": 21324.65989, "trades": 569, "taker_buy_base": 13682.68, "taker_buy_quote": 12217.82819 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.898, "high": 0.906, "low": 0.896, "close": 0.901, "volume": 19434.55, "close_time": 1760846399999, "quote_volume": 17501.65121, "trades": 523, "taker_buy_base": 12230.63, "taker_buy_quote": 11021.59682 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.902, "high": 0.903, "low": 0.895, "close": 0.899, "volume": 17548.74, "close_time": 1760849999999, "quote_volume": 15783.48207, "trades": 509, "taker_buy_base": 8137.15, "taker_buy_quote": 7325.60166 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.899, "high": 0.904, "low": 0.897, "close": 0.9, "volume": 12378.45, "close_time": 1760853599999, "quote_volume": 11144.28341, "trades": 397, "taker_buy_base": 6239.17, "taker_buy_quote": 5620.6275 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.9, "high": 0.929, "low": 0.893, "close": 0.895, "volume": 143957.05, "close_time": 1760857199999, "quote_volume": 130936.83933, "trades": 1456, "taker_buy_base": 67164.52, "taker_buy_quote": 61265.29709 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.894, "high": 0.895, "low": 0.885, "close": 0.887, "volume": 30352.07, "close_time": 1760860799999, "quote_volume": 27017.90495, "trades": 395, "taker_buy_base": 8698.0, "taker_buy_quote": 7750.60328 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.888, "high": 0.894, "low": 0.879, "close": 0.881, "volume": 34944.67, "close_time": 1760864399999, "quote_volume": 30939.38265, "trades": 422, "taker_buy_base": 17031.55, "taker_buy_quote": 15079.60791 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.882, "high": 0.895, "low": 0.878, "close": 0.891, "volume": 27667.99, "close_time": 1760867999999, "quote_volume": 24502.34365, "trades": 322, "taker_buy_base": 15766.0, "taker_buy_quote": 13954.10439 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.891, "high": 0.898, "low": 0.886, "close": 0.897, "volume": 22866.54, "close_time": 1760871599999, "quote_volume": 20410.74547, "trades": 432, "taker_buy_base": 12538.23, "taker_buy_quote": 11204.7465 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.899, "high": 0.908, "low": 0.898, "close": 0.906, "volume": 31716.28, "close_time": 1760875199999, "quote_volume": 28648.37226, "trades": 487, "taker_buy_base": 19824.29, "taker_buy_quote": 17907.73429 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.906, "high": 0.908, "low": 0.898, "close": 0.903, "volume": 19710.32, "close_time": 1760878799999, "quote_volume": 17779.99112, "trades": 365, "taker_buy_base": 10037.08, "taker_buy_quote": 9050.2797 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.904, "high": 0.914, "low": 0.903, "close": 0.91, "volume": 17637.79, "close_time": 1760882399999, "quote_volume": 16039.58051, "trades": 335, "taker_buy_base": 8681.41, "taker_buy_quote": 7892.62434 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.911, "high": 0.919, "low": 0.909, "close": 0.913, "volume": 18330.86, "close_time": 1760885999999, "quote_volume": 16740.83242, "trades": 337, "taker_buy_base": 12896.52, "taker_buy_quote": 11786.8581 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.914, "high": 0.915, "low": 0.907, "close": 0.909, "volume": 10208.06, "close_time": 1760889599999, "quote_volume": 9290.78087, "trades": 254, "taker_buy_base": 3378.04, "taker_buy_quote": 3076.77258 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.908, "high": 0.909, "low": 0.905, "close": 0.908, "volume": 9524.06, "close_time": 1760893199999, "quote_volume": 8641.16532, "trades": 260, "taker_buy_base": 4418.82, "taker_buy_quote": 4010.00637 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.908, "high": 0.913, "low": 0.905, "close": 0.908, "volume": 14415.47, "close_time": 1760896799999, "quote_volume": 13109.56777, "trades": 320, "taker_buy_base": 7335.85, "taker_buy_quote": 6677.25011 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.908, "high": 0.908, "low": 0.883, "close": 0.9, "volume": 91530.14, "close_time": 1760900399999, "quote_volume": 81990.79726, "trades": 1280, "taker_buy_base": 26734.68, "taker_buy_quote": 23965.3681 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.9, "high": 0.902, "low": 0.896, "close": 0.902, "volume": 33023.86, "close_time": 1760903999999, "quote_volume": 29710.52327, "trades": 338, "taker_buy_base": 24340.9, "taker_buy_quote": 21912.79788 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.903, "high": 0.909, "low": 0.901, "close": 0.907, "volume": 21048.53, "close_time": 1760907599999, "quote_volume": 19051.46868, "trades": 255, "taker_buy_base": 13254.34, "taker_buy_quote": 11996.60726 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.908, "high": 0.908, "low": 0.898, "close": 0.9, "volume": 6950.76, "close_time": 1760911199999, "quote_volume": 6273.67924, "trades": 259, "taker_buy_base": 2339.73, "taker_buy_quote": 2111.90018 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.9, "high": 0.901, "low": 0.897, "close": 0.897, "volume": 3867.44, "close_time": 1760914799999, "quote_volume": 3481.2387, "trades": 141, "taker_buy_base": 2694.56, "taker_buy_quote": 2427.40861 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.899, "high": 0.899, "low": 0.892, "close": 0.897, "volume": 6394.77, "close_time": 1760918399999, "quote_volume": 5729.77208, "trades": 202, "taker_buy_base": 2537.03, "taker_buy_quote": 2278.15969 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.897, "high": 0.897, "low": 0.885, "close": 0.891, "volume": 13101.71, "close_time": 1760921999999, "quote_volume": 11670.54072, "trades": 260, "taker_buy_base": 5339.61, "taker_buy_quote": 4760.3786 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.89, "high": 0.895, "low": 0.888, "close": 0.893, "volume": 5061.85, "close_time": 1760925599999, "quote_volume": 4512.40877, "trades": 169, "taker_buy_base": 3068.01, "taker_buy_quote": 2737.20674 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.893, "high": 0.896, "low": 0.887, "close": 0.895, "volume": 4801.8, "close_time": 1760929199999, "quote_volume": 4280.86982, "trades": 167, "taker_buy_base": 2306.36, "taker_buy_quote": 2058.03031 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.895, "high": 0.899, "low": 0.888, "close": 0.895, "volume": 65667.07, "close_time": 1760932799999, "quote_volume": 58745.7373, "trades": 364, "taker_buy_base": 18241.99, "taker_buy_quote": 16326.13084 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.895, "high": 0.901, "low": 0.895, "close": 0.9, "volume": 24583.76, "close_time": 1760936399999, "quote_volume": 22114.98076, "trades": 335, "taker_buy_base": 17753.41, "taker_buy_quote": 15979.17454 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.9, "high": 0.9, "low": 0.896, "close": 0.9, "volume": 7555.99, "close_time": 1760939999999, "quote_volume": 6789.08828, "trades": 215, "taker_buy_base": 4592.64, "taker_buy_quote": 4130.86465 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.9, "high": 0.911, "low": 0.898, "close": 0.907, "volume": 21138.9, "close_time": 1760943599999, "quote_volume": 19095.09016, "trades": 365, "taker_buy_base": 18086.46, "taker_buy_quote": 16336.66879 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.909, "high": 0.909, "low": 0.901, "close": 0.907, "volume": 24903.84, "close_time": 1760947199999, "quote_volume": 22501.28486, "trades": 370, "taker_buy_base": 16685.19, "taker_buy_quote": 15076.90817 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.907, "high": 0.908, "low": 0.901, "close": 0.903, "volume": 13146.77, "close_time": 1760950799999, "quote_volume": 11884.26874, "trades": 242, "taker_buy_base": 5202.04, "taker_buy_quote": 4709.25292 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.903, "high": 0.912, "low": 0.898, "close": 0.905, "volume": 39417.84, "close_time": 1760954399999, "quote_volume": 35666.46427, "trades": 384, "taker_buy_base": 22461.95, "taker_buy_quote": 20321.76259 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.905, "high": 0.915, "low": 0.903, "close": 0.907, "volume": 17678.07, "close_time": 1760957999999, "quote_volume": 16065.31154, "trades": 249, "taker_buy_base": 11062.74, "taker_buy_quote": 10053.71786 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.909, "high": 0.909, "low": 0.894, "close": 0.9, "volume": 56189.5, "close_time": 1760961599999, "quote_volume": 50523.01213, "trades": 305, "taker_buy_base": 21433.16, "taker_buy_quote": 19268.75043 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.902, "high": 0.906, "low": 0.899, "close": 0.903, "volume": 19642.1, "close_time": 1760965199999, "quote_volume": 17756.60997, "trades": 226, "taker_buy_base": 13271.48, "taker_buy_quote": 11997.89396 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.905, "high": 0.907, "low": 0.901, "close": 0.905, "volume": 11010.29, "close_time": 1760968799999, "quote_volume": 9951.3146, "trades": 206, "taker_buy_base": 6647.73, "taker_buy_quote": 6013.99702 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.907, "high": 0.907, "low": 0.89, "close": 0.901, "volume": 41786.13, "close_time": 1760972399999, "quote_volume": 37439.4491, "trades": 312, "taker_buy_base": 14325.41, "taker_buy_quote": 12845.41806 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.901, "high": 0.902, "low": 0.892, "close": 0.894, "volume": 9343.38, "close_time": 1760975999999, "quote_volume": 8378.79909, "trades": 211, "taker_buy_base": 5160.36, "taker_buy_quote": 4630.55504 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.895, "high": 0.895, "low": 0.88, "close": 0.887, "volume": 43184.73, "close_time": 1760979599999, "quote_volume": 38283.38745, "trades": 381, "taker_buy_base": 19639.77, "taker_buy_quote": 17421.72707 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.889, "high": 0.894, "low": 0.883, "close": 0.891, "volume": 16093.6, "close_time": 1760983199999, "quote_volume": 14308.40253, "trades": 217, "taker_buy_base": 11462.32, "taker_buy_quote": 10202.58105 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.893, "high": 0.894, "low": 0.882, "close": 0.887, "volume": 25077.32, "close_time": 1760986799999, "quote_volume": 22249.16856, "trades": 388, "taker_buy_base": 7795.46, "taker_buy_quote": 6937.49904 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.887, "high": 0.897, "low": 0.885, "close": 0.895, "volume": 11165.33, "close_time": 1760990399999, "quote_volume": 9951.75355, "trades": 361, "taker_buy_base": 7614.13, "taker_buy_quote": 6790.50162 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.896, "high": 0.899, "low": 0.892, "close": 0.899, "volume": 6259.39, "close_time": 1760993999999, "quote_volume": 5603.71059, "trades": 339, "taker_buy_base": 3926.39, "taker_buy_quote": 3519.92222 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.899, "high": 0.9, "low": 0.894, "close": 0.899, "volume": 13673.69, "close_time": 1760997599999, "quote_volume": 12272.14739, "trades": 378, "taker_buy_base": 8904.4, "taker_buy_quote": 7999.05802 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.899, "high": 0.899, "low": 0.894, "close": 0.897, "volume": 8420.57, "close_time": 1761001199999, "quote_volume": 7548.23168, "trades": 350, "taker_buy_base": 4465.69, "taker_buy_quote": 4005.63092 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.897, "high": 0.898, "low": 0.893, "close": 0.894, "volume": 5340.79, "close_time": 1761004799999, "quote_volume": 4784.91056, "trades": 294, "taker_buy_base": 3470.97, "taker_buy_quote": 3110.4573 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.894, "high": 0.897, "low": 0.891, "close": 0.893, "volume": 7656.73, "close_time": 1761008399999, "quote_volume": 6844.28297, "trades": 164, "taker_buy_base": 3785.43, "taker_buy_quote": 3385.80986 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.892, "high": 0.893, "low": 0.886, "close": 0.887, "volume": 13978.69, "close_time": 1761011999999, "quote_volume": 12422.46198, "trades": 378, "taker_buy_base": 6569.01, "taker_buy_quote": 5840.02853 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.887, "high": 0.887, "low": 0.882, "close": 0.885, "volume": 7688.93, "close_time": 1761015599999, "quote_volume": 6805.77884, "trades": 195, "taker_buy_base": 3680.82, "taker_buy_quote": 3258.94354 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.885, "high": 0.886, "low": 0.878, "close": 0.879, "volume": 12430.6, "close_time": 1761019199999, "quote_volume": 10955.46549, "trades": 233, "taker_buy_base": 5078.23, "taker_buy_quote": 4476.92166 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.879, "high": 0.88, "low": 0.866, "close": 0.866, "volume": 25737.26, "close_time": 1761022799999, "quote_volume": 22511.81383, "trades": 459, "taker_buy_base": 11105.52, "taker_buy_quote": 9733.60788 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.869, "high": 0.87, "low": 0.864, "close": 0.865, "volume": 15248.98, "close_time": 1761026399999, "quote_volume": 13220.9135, "trades": 232, "taker_buy_base": 4053.88, "taker_buy_quote": 3515.51584 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.865, "high": 0.874, "low": 0.862, "close": 0.869, "volume": 24482.39, "close_time": 1761029999999, "quote_volume": 21272.93448, "trades": 265, "taker_buy_base": 15657.01, "taker_buy_quote": 13622.0458 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.869, "high": 0.874, "low": 0.866, "close": 0.873, "volume": 13039.75, "close_time": 1761033599999, "quote_volume": 11356.28708, "trades": 251, "taker_buy_base": 7428.83, "taker_buy_quote": 6475.60189 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.873, "high": 0.873, "low": 0.859, "close": 0.862, "volume": 32165.82, "close_time": 1761037199999, "quote_volume": 27859.30165, "trades": 364, "taker_buy_base": 8687.54, "taker_buy_quote": 7531.71828 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.861, "high": 0.879, "low": 0.854, "close": 0.867, "volume": 94719.52, "close_time": 1761040799999, "quote_volume": 81840.74261, "trades": 682, "taker_buy_base": 63251.59, "taker_buy_quote": 54685.37689 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.868, "high": 0.877, "low": 0.865, "close": 0.865, "volume": 39050.9, "close_time": 1761044399999, "quote_volume": 33969.18329, "trades": 423, "taker_buy_base": 13597.28, "taker_buy_quote": 11845.40013 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.865, "high": 0.871, "low": 0.86, "close": 0.869, "volume": 25039.03, "close_time": 1761047999999, "quote_volume": 21695.78488, "trades": 281, "taker_buy_base": 14446.58, "taker_buy_quote": 12535.1049 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.869, "high": 0.874, "low": 0.865, "close": 0.868, "volume": 14901.26, "close_time": 1761051599999, "quote_volume": 12944.60365, "trades": 302, "taker_buy_base": 6176.69, "taker_buy_quote": 5371.3456 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.868, "high": 0.885, "low": 0.863, "close": 0.875, "volume": 56173.75, "close_time": 1761055199999, "quote_volume": 49096.02817, "trades": 579, "taker_buy_base": 36630.29, "taker_buy_quote": 32040.61077 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.876, "high": 0.895, "low": 0.876, "close": 0.891, "volume": 53100.09, "close_time": 1761058799999, "quote_volume": 47046.80168, "trades": 635, "taker_buy_base": 25382.31, "taker_buy_quote": 22500.58586 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.893, "high": 0.896, "low": 0.888, "close": 0.893, "volume": 29561.46, "close_time": 1761062399999, "quote_volume": 26362.03215, "trades": 452, "taker_buy_base": 11732.01, "taker_buy_quote": 10471.89982 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.894, "high": 0.899, "low": 0.883, "close": 0.883, "volume": 32135.22, "close_time": 1761065999999, "quote_volume": 28662.84581, "trades": 387, "taker_buy_base": 13328.32, "taker_buy_quote": 11899.80314 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.885, "high": 0.893, "low": 0.88, "close": 0.89, "volume": 20116.35, "close_time": 1761069599999, "quote_volume": 17813.0123, "trades": 285, "taker_buy_base": 14538.68, "taker_buy_quote": 12881.94953 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.892, "high": 0.894, "low": 0.885, "close": 0.892, "volume": 19148.01, "close_time": 1761073199999, "quote_volume": 17050.3638, "trades": 294, "taker_buy_base": 10615.51, "taker_buy_quote": 9448.12266 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.893, "high": 0.894, "low": 0.889, "close": 0.893, "volume": 8159.25, "close_time": 1761076799999, "quote_volume": 7271.24302, "trades": 191, "taker_buy_base": 3717.85, "taker_buy_quote": 3314.59905 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.892, "high": 0.893, "low": 0.883, "close": 0.888, "volume": 9209.8, "close_time": 1761080399999, "quote_volume": 8178.64411, "trades": 225, "taker_buy_base": 4200.29, "taker_buy_quote": 3731.31725 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.887, "high": 0.888, "low": 0.88, "close": 0.884, "volume": 10778.48, "close_time": 1761083999999, "quote_volume": 9514.26051, "trades": 216, "taker_buy_base": 4294.56, "taker_buy_quote": 3792.47708 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.884, "high": 0.884, "low": 0.868, "close": 0.868, "volume": 17378.75, "close_time": 1761087599999, "quote_volume": 15223.25906, "trades": 262, "taker_buy_base": 5632.58, "taker_buy_quote": 4939.31271 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.871, "high": 0.871, "low": 0.855, "close": 0.855, "volume": 13624.33, "close_time": 1761091199999, "quote_volume": 11753.28819, "trades": 356, "taker_buy_base": 3228.94, "taker_buy_quote": 2795.92898 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.855, "high": 0.861, "low": 0.852, "close": 0.853, "volume": 10671.21, "close_time": 1761094799999, "quote_volume": 9140.99366, "trades": 266, "taker_buy_base": 5576.79, "taker_buy_quote": 4783.7882 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.853, "high": 0.859, "low": 0.851, "close": 0.856, "volume": 9665.96, "close_time": 1761098399999, "quote_volume": 8256.86047, "trades": 248, "taker_buy_base": 5155.08, "taker_buy_quote": 4411.08597 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.856, "high": 0.86, "low": 0.853, "close": 0.86, "volume": 7981.0, "close_time": 1761101999999, "quote_volume": 6843.35342, "trades": 170, "taker_buy_base": 4488.83, "taker_buy_quote": 3850.97883 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.857, "high": 0.86, "low": 0.851, "close": 0.859, "volume": 9910.63, "close_time": 1761105599999, "quote_volume": 8467.242, "trades": 216, "taker_buy_base": 5756.02, "taker_buy_quote": 4923.17694 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.859, "high": 0.865, "low": 0.855, "close": 0.865, "volume": 10431.5, "close_time": 1761109199999, "quote_volume": 8973.3679, "trades": 199, "taker_buy_base": 8104.34, "taker_buy_quote": 6976.48032 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.865, "high": 0.865, "low": 0.856, "close": 0.856, "volume": 7860.52, "close_time": 1761112799999, "quote_volume": 6758.24653, "trades": 222, "taker_buy_base": 2428.62, "taker_buy_quote": 2090.72805 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.856, "high": 0.861, "low": 0.854, "close": 0.859, "volume": 9562.42, "close_time": 1761116399999, "quote_volume": 8199.69509, "trades": 193, "taker_buy_base": 5834.91, "taker_buy_quote": 5008.13717 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.862, "high": 0.874, "low": 0.858, "close": 0.868, "volume": 21122.77, "close_time": 1761119999999, "quote_volume": 18325.38548, "trades": 350, "taker_buy_base": 10549.15, "taker_buy_quote": 9156.02322 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.871, "high": 0.872, "low": 0.86, "close": 0.863, "volume": 17651.28, "close_time": 1761123599999, "quote_volume": 15266.07137, "trades": 257, "taker_buy_base": 5372.17, "taker_buy_quote": 4657.72764 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.865, "high": 0.865, "low": 0.857, "close": 0.857, "volume": 10204.93, "close_time": 1761127199999, "quote_volume": 8785.00657, "trades": 258, "taker_buy_base": 4220.51, "taker_buy_quote": 3638.16778 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.86, "high": 0.863, "low": 0.856, "close": 0.856, "volume": 6348.37, "close_time": 1761130799999, "quote_volume": 5454.1351, "trades": 166, "taker_buy_base": 2803.89, "taker_buy_quote": 2411.15163 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.856, "high": 0.865, "low": 0.851, "close": 0.854, "volume": 24507.83, "close_time": 1761134399999, "quote_volume": 21010.46827, "trades": 291, "taker_buy_base": 10438.25, "taker_buy_quote": 8957.89007 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.856, "high": 0.86, "low": 0.854, "close": 0.855, "volume": 12217.77, "close_time": 1761137999999, "quote_volume": 10471.80417, "trades": 231, "taker_buy_base": 8518.07, "taker_buy_quote": 7305.32103 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.858, "high": 0.866, "low": 0.852, "close": 0.865, "volume": 29766.58, "close_time": 1761141599999, "quote_volume": 25539.77093, "trades": 312, "taker_buy_base": 16771.32, "taker_buy_quote": 14397.13621 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.865, "high": 0.865, "low": 0.85, "close": 0.86, "volume": 20216.15, "close_time": 1761145199999, "quote_volume": 17295.90877, "trades": 256, "taker_buy_base": 9290.48, "taker_buy_quote": 7952.75854 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.859, "high": 0.864, "low": 0.85, "close": 0.855, "volume": 14020.24, "close_time": 1761148799999, "quote_volume": 12006.61829, "trades": 216, "taker_buy_base": 6082.0, "taker_buy_quote": 5210.03347 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.855, "high": 0.858, "low": 0.851, "close": 0.852, "volume": 9544.4, "close_time": 1761152399999, "quote_volume": 8147.23196, "trades": 212, "taker_buy_base": 4287.81, "taker_buy_quote": 3662.17182 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.854, "high": 0.864, "low": 0.851, "close": 0.853, "volume": 23205.5, "close_time": 1761155999999, "quote_volume": 19900.42527, "trades": 293, "taker_buy_base": 9006.11, "taker_buy_quote": 7730.64879 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.853, "high": 0.858, "low": 0.85, "close": 0.85, "volume": 23352.64, "close_time": 1761159599999, "quote_volume": 19916.52937, "trades": 283, "taker_buy_base": 7453.12, "taker_buy_quote": 6367.31763 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.852, "high": 0.861, "low": 0.846, "close": 0.85, "volume": 22320.66, "close_time": 1761163199999, "quote_volume": 19034.77484, "trades": 228, "taker_buy_base": 8179.85, "taker_buy_quote": 6999.75422 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.85, "high": 0.85, "low": 0.833, "close": 0.835, "volume": 26153.62, "close_time": 1761166799999, "quote_volume": 21969.00545, "trades": 321, "taker_buy_base": 9277.35, "taker_buy_quote": 7806.53817 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.835, "high": 0.836, "low": 0.824, "close": 0.827, "volume": 37103.94, "close_time": 1761170399999, "quote_volume": 30717.77811, "trades": 440, "taker_buy_base": 17081.37, "taker_buy_quote": 14139.16049 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.825, "high": 0.829, "low": 0.824, "close": 0.828, "volume": 10618.88, "close_time": 1761173999999, "quote_volume": 8770.37153, "trades": 193, "taker_buy_base": 4992.11, "taker_buy_quote": 4127.40854 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.828, "high": 0.837, "low": 0.828, "close": 0.836, "volume": 7579.2, "close_time": 1761177599999, "quote_volume": 6315.97968, "trades": 164, "taker_buy_base": 4132.73, "taker_buy_quote": 3445.64712 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.836, "high": 0.838, "low": 0.834, "close": 0.838, "volume": 5978.34, "close_time": 1761181199999, "quote_volume": 5000.88307, "trades": 162, "taker_buy_base": 3891.43, "taker_buy_quote": 3256.96746 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.837, "high": 0.841, "low": 0.835, "close": 0.838, "volume": 14559.15, "close_time": 1761184799999, "quote_volume": 12209.10157, "trades": 194, "taker_buy_base": 10967.27, "taker_buy_quote": 9202.09266 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.839, "high": 0.844, "low": 0.837, "close": 0.844, "volume": 8074.28, "close_time": 1761188399999, "quote_volume": 6792.14824, "trades": 185, "taker_buy_base": 5312.85, "taker_buy_quote": 4471.39377 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.844, "high": 0.844, "low": 0.832, "close": 0.836, "volume": 30119.77, "close_time": 1761191999999, "quote_volume": 25242.58821, "trades": 266, "taker_buy_base": 6344.0, "taker_buy_quote": 5321.48742 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.836, "high": 0.843, "low": 0.835, "close": 0.841, "volume": 15351.96, "close_time": 1761195599999, "quote_volume": 12895.46415, "trades": 212, "taker_buy_base": 13186.2, "taker_buy_quote": 11079.83721 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.841, "high": 0.843, "low": 0.839, "close": 0.842, "volume": 6712.38, "close_time": 1761199199999, "quote_volume": 5645.86165, "trades": 168, "taker_buy_base": 3802.78, "taker_buy_quote": 3199.88635 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.842, "high": 0.851, "low": 0.84, "close": 0.847, "volume": 56693.93, "close_time": 1761202799999, "quote_volume": 47891.69118, "trades": 356, "taker_buy_base": 34929.24, "taker_buy_quote": 29496.60933 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.847, "high": 0.848, "low": 0.843, "close": 0.848, "volume": 14866.96, "close_time": 1761206399999, "quote_volume": 12573.61927, "trades": 242, "taker_buy_base": 9751.36, "taker_buy_quote": 8248.44901 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.848, "high": 0.85, "low": 0.844, "close": 0.844, "volume": 9275.6, "close_time": 1761209999999, "quote_volume": 7854.91752, "trades": 252, "taker_buy_base": 4546.11, "taker_buy_quote": 3854.33173 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.845, "high": 0.85, "low": 0.84, "close": 0.848, "volume": 32088.91, "close_time": 1761213599999, "quote_volume": 27129.34319, "trades": 346, "taker_buy_base": 20572.91, "taker_buy_quote": 17409.93646 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.847, "high": 0.851, "low": 0.842, "close": 0.845, "volume": 27480.74, "close_time": 1761217199999, "quote_volume": 23269.12292, "trades": 314, "taker_buy_base": 12687.28, "taker_buy_quote": 10745.44633 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.845, "high": 0.847, "low": 0.835, "close": 0.84, "volume": 20764.91, "close_time": 1761220799999, "quote_volume": 17473.78002, "trades": 295, "taker_buy_base": 9906.72, "taker_buy_quote": 8357.98537 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.84, "high": 0.842, "low": 0.833, "close": 0.84, "volume": 11391.35, "close_time": 1761224399999, "quote_volume": 9548.64492, "trades": 241, "taker_buy_base": 5836.94, "taker_buy_quote": 4896.34962 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.841, "high": 0.848, "low": 0.836, "close": 0.844, "volume": 17235.78, "close_time": 1761227999999, "quote_volume": 14517.37455, "trades": 273, "taker_buy_base": 11284.41, "taker_buy_quote": 9510.571 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.845, "high": 0.846, "low": 0.838, "close": 0.844, "volume": 22737.26, "close_time": 1761231599999, "quote_volume": 19149.70442, "trades": 281, "taker_buy_base": 12548.36, "taker_buy_quote": 10569.3429 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.845, "high": 0.855, "low": 0.843, "close": 0.852, "volume": 26508.17, "close_time": 1761235199999, "quote_volume": 22556.87787, "trades": 315, "taker_buy_base": 12701.04, "taker_buy_quote": 10797.96438 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.852, "high": 0.862, "low": 0.85, "close": 0.858, "volume": 40467.93, "close_time": 1761238799999, "quote_volume": 34723.6698, "trades": 388, "taker_buy_base": 14684.81, "taker_buy_quote": 12574.98758 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.858, "high": 0.862, "low": 0.853, "close": 0.858, "volume": 14364.18, "close_time": 1761242399999, "quote_volume": 12331.67901, "trades": 288, "taker_buy_base": 5621.65, "taker_buy_quote": 4826.76699 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.858, "high": 0.859, "low": 0.853, "close": 0.854, "volume": 20484.92, "close_time": 1761245999999, "quote_volume": 17527.10088, "trades": 276, "taker_buy_base": 12621.37, "taker_buy_quote": 10800.4916 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.854, "high": 0.856, "low": 0.849, "close": 0.854, "volume": 12945.88, "close_time": 1761249599999, "quote_volume": 11026.94718, "trades": 193, "taker_buy_base": 8532.35, "taker_buy_quote": 7269.89885 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.855, "high": 0.855, "low": 0.844, "close": 0.845, "volume": 8846.02, "close_time": 1761253199999, "quote_volume": 7517.33656, "trades": 185, "taker_buy_base": 2653.9, "taker_buy_quote": 2257.68752 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.845, "high": 0.85, "low": 0.844, "close": 0.847, "volume": 5485.24, "close_time": 1761256799999, "quote_volume": 4646.2815, "trades": 182, "taker_buy_base": 3128.04, "taker_buy_quote": 2650.61003 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.845, "high": 0.852, "low": 0.845, "close": 0.849, "volume": 5682.07, "close_time": 1761260399999, "quote_volume": 4822.82705, "trades": 166, "taker_buy_base": 3036.62, "taker_buy_quote": 2579.51252 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.851, "high": 0.852, "low": 0.848, "close": 0.852, "volume": 5147.53, "close_time": 1761263999999, "quote_volume": 4377.38708, "trades": 144, "taker_buy_base": 2909.06, "taker_buy_quote": 2475.96759 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.852, "high": 0.86, "low": 0.848, "close": 0.86, "volume": 10055.02, "close_time": 1761267599999, "quote_volume": 8573.04308, "trades": 222, "taker_buy_base": 5944.27, "taker_buy_quote": 5075.59619 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.858, "high": 0.868, "low": 0.855, "close": 0.858, "volume": 12708.54, "close_time": 1761271199999, "quote_volume": 10941.57803, "trades": 221, "taker_buy_base": 8313.8, "taker_buy_quote": 7165.46039 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.86, "high": 0.861, "low": 0.856, "close": 0.857, "volume": 4592.18, "close_time": 1761274799999, "quote_volume": 3941.0027, "trades": 155, "taker_buy_base": 2348.34, "taker_buy_quote": 2017.58986 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.857, "high": 0.859, "low": 0.854, "close": 0.855, "volume": 3322.15, "close_time": 1761278399999, "quote_volume": 2845.69993, "trades": 134, "taker_buy_base": 1322.86, "taker_buy_quote": 1135.27323 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.855, "high": 0.871, "low": 0.855, "close": 0.869, "volume": 14224.21, "close_time": 1761281999999, "quote_volume": 12308.45577, "trades": 275, "taker_buy_base": 8248.75, "taker_buy_quote": 7142.93255 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.869, "high": 0.87, "low": 0.863, "close": 0.87, "volume": 10284.9, "close_time": 1761285599999, "quote_volume": 8916.42147, "trades": 244, "taker_buy_base": 4649.13, "taker_buy_quote": 4035.46921 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.867, "high": 0.871, "low": 0.866, "close": 0.869, "volume": 4024.94, "close_time": 1761289199999, "quote_volume": 3494.45982, "trades": 141, "taker_buy_base": 2131.06, "taker_buy_quote": 1852.59708 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.867, "high": 0.87, "low": 0.86, "close": 0.865, "volume": 5680.9, "close_time": 1761292799999, "quote_volume": 4912.95422, "trades": 175, "taker_buy_base": 2292.81, "taker_buy_quote": 1985.15403 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.864, "high": 0.867, "low": 0.86, "close": 0.864, "volume": 11726.65, "close_time": 1761296399999, "quote_volume": 10113.27596, "trades": 189, "taker_buy_base": 6933.35, "taker_buy_quote": 5978.85427 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.866, "high": 0.869, "low": 0.862, "close": 0.864, "volume": 8502.64, "close_time": 1761299999999, "quote_volume": 7359.59727, "trades": 175, "taker_buy_base": 3164.72, "taker_buy_quote": 2741.64941 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.864, "high": 0.866, "low": 0.86, "close": 0.86, "volume": 13036.39, "close_time": 1761303599999, "quote_volume": 11249.62833, "trades": 172, "taker_buy_base": 1921.29, "taker_buy_quote": 1659.5512 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.861, "high": 0.863, "low": 0.855, "close": 0.857, "volume": 15526.58, "close_time": 1761307199999, "quote_volume": 13349.20918, "trades": 225, "taker_buy_base": 4067.74, "taker_buy_quote": 3502.63714 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.859, "high": 0.88, "low": 0.856, "close": 0.877, "volume": 43551.91, "close_time": 1761310799999, "quote_volume": 38011.5751, "trades": 553, "taker_buy_base": 18255.81, "taker_buy_quote": 15924.34753 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.877, "high": 0.884, "low": 0.866, "close": 0.868, "volume": 27182.31, "close_time": 1761314399999, "quote_volume": 23814.97236, "trades": 428, "taker_buy_base": 9622.11, "taker_buy_quote": 8443.23269 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.868, "high": 0.874, "low": 0.86, "close": 0.862, "volume": 11094.72, "close_time": 1761317999999, "quote_volume": 9601.10081, "trades": 265, "taker_buy_base": 4414.42, "taker_buy_quote": 3826.05907 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.862, "high": 0.866, "low": 0.856, "close": 0.857, "volume": 17754.17, "close_time": 1761321599999, "quote_volume": 15293.70049, "trades": 233, "taker_buy_base": 2555.84, "taker_buy_quote": 2206.8288 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.859, "high": 0.861, "low": 0.855, "close": 0.857, "volume": 7680.6, "close_time": 1761325199999, "quote_volume": 6587.38919, "trades": 218, "taker_buy_base": 2927.47, "taker_buy_quote": 2515.58153 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.857, "high": 0.863, "low": 0.857, "close": 0.862, "volume": 10710.77, "close_time": 1761328799999, "quote_volume": 9212.71448, "trades": 209, "taker_buy_base": 4183.18, "taker_buy_quote": 3602.56925 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.862, "high": 0.864, "low": 0.86, "close": 0.861, "volume": 10574.38, "close_time": 1761332399999, "quote_volume": 9112.06834, "trades": 182, "taker_buy_base": 2158.38, "taker_buy_quote": 1862.74302 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.864, "high": 0.869, "low": 0.863, "close": 0.869, "volume": 6313.28, "close_time": 1761335999999, "quote_volume": 5470.66034, "trades": 185, "taker_buy_base": 3428.77, "taker_buy_quote": 2973.33685 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.867, "high": 0.876, "low": 0.866, "close": 0.873, "volume": 14710.67, "close_time": 1761339599999, "quote_volume": 12809.13091, "trades": 238, "taker_buy_base": 8029.9, "taker_buy_quote": 6995.63284 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.876, "high": 0.879, "low": 0.871, "close": 0.874, "volume": 16189.48, "close_time": 1761343199999, "quote_volume": 14152.04692, "trades": 256, "taker_buy_base": 4937.9, "taker_buy_quote": 4326.42064 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.872, "high": 0.874, "low": 0.871, "close": 0.873, "volume": 6731.48, "close_time": 1761346799999, "quote_volume": 5874.76694, "trades": 186, "taker_buy_base": 4327.37, "taker_buy_quote": 3778.56389 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.872, "high": 0.874, "low": 0.87, "close": 0.873, "volume": 5396.04, "close_time": 1761350399999, "quote_volume": 4704.99153, "trades": 166, "taker_buy_base": 2174.35, "taker_buy_quote": 1897.22338 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.872, "high": 0.874, "low": 0.867, "close": 0.868, "volume": 7693.99, "close_time": 1761353999999, "quote_volume": 6694.96167, "trades": 188, "taker_buy_base": 2478.34, "taker_buy_quote": 2158.63244 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.87, "high": 0.872, "low": 0.867, "close": 0.87, "volume": 6268.07, "close_time": 1761357599999, "quote_volume": 5448.38973, "trades": 160, "taker_buy_base": 3437.67, "taker_buy_quote": 2989.59935 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.87, "high": 0.875, "low": 0.868, "close": 0.874, "volume": 7654.12, "close_time": 1761361199999, "quote_volume": 6673.7745, "trades": 153, "taker_buy_base": 6165.73, "taker_buy_quote": 5378.95451 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.873, "high": 0.874, "low": 0.864, "close": 0.865, "volume": 10310.45, "close_time": 1761364799999, "quote_volume": 8956.33921, "trades": 269, "taker_buy_base": 2618.41, "taker_buy_quote": 2273.65965 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.866, "high": 0.87, "low": 0.864, "close": 0.868, "volume": 13098.14, "close_time": 1761368399999, "quote_volume": 11357.41044, "trades": 234, "taker_buy_base": 7248.26, "taker_buy_quote": 6289.45934 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.867, "high": 0.869, "low": 0.863, "close": 0.864, "volume": 5248.34, "close_time": 1761371999999, "quote_volume": 4542.49419, "trades": 164, "taker_buy_base": 2360.88, "taker_buy_quote": 2044.39421 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.865, "high": 0.867, "low": 0.862, "close": 0.863, "volume": 6180.94, "close_time": 1761375599999, "quote_volume": 5338.31456, "trades": 169, "taker_buy_base": 3325.4, "taker_buy_quote": 2872.73439 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.863, "high": 0.874, "low": 0.863, "close": 0.868, "volume": 15966.78, "close_time": 1761379199999, "quote_volume": 13877.81385, "trades": 219, "taker_buy_base": 11522.91, "taker_buy_quote": 10017.01616 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.869, "high": 0.874, "low": 0.867, "close": 0.872, "volume": 9802.66, "close_time": 1761382799999, "quote_volume": 8544.3384, "trades": 251, "taker_buy_base": 6086.93, "taker_buy_quote": 5307.45694 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.874, "high": 0.874, "low": 0.866, "close": 0.87, "volume": 13092.19, "close_time": 1761386399999, "quote_volume": 11397.47648, "trades": 221, "taker_buy_base": 3951.32, "taker_buy_quote": 3442.14896 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.869, "high": 0.871, "low": 0.863, "close": 0.867, "volume": 10005.44, "close_time": 1761389999999, "quote_volume": 8669.77093, "trades": 203, "taker_buy_base": 4514.5, "taker_buy_quote": 3915.04941 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.867, "high": 0.868, "low": 0.863, "close": 0.866, "volume": 7327.77, "close_time": 1761393599999, "quote_volume": 6341.38435, "trades": 173, "taker_buy_base": 2913.6, "taker_buy_quote": 2522.935 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.866, "high": 0.868, "low": 0.863, "close": 0.867, "volume": 13558.83, "close_time": 1761397199999, "quote_volume": 11727.21686, "trades": 252, "taker_buy_base": 7294.16, "taker_buy_quote": 6312.31249 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.867, "high": 0.869, "low": 0.864, "close": 0.867, "volume": 7710.72, "close_time": 1761400799999, "quote_volume": 6682.9094, "trades": 178, "taker_buy_base": 5247.94, "taker_buy_quote": 4549.01907 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.868, "high": 0.868, "low": 0.865, "close": 0.867, "volume": 8147.75, "close_time": 1761404399999, "quote_volume": 7058.4631, "trades": 195, "taker_buy_base": 3627.68, "taker_buy_quote": 3143.99116 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.867, "high": 0.868, "low": 0.864, "close": 0.865, "volume": 9118.68, "close_time": 1761407999999, "quote_volume": 7891.47534, "trades": 212, "taker_buy_base": 3274.14, "taker_buy_quote": 2836.19647 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.865, "high": 0.868, "low": 0.864, "close": 0.866, "volume": 5013.32, "close_time": 1761411599999, "quote_volume": 4341.93904, "trades": 171, "taker_buy_base": 3159.11, "taker_buy_quote": 2736.57501 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.866, "high": 0.869, "low": 0.865, "close": 0.869, "volume": 6492.59, "close_time": 1761415199999, "quote_volume": 5632.95374, "trades": 177, "taker_buy_base": 3281.11, "taker_buy_quote": 2848.04703 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.869, "high": 0.872, "low": 0.866, "close": 0.872, "volume": 6750.71, "close_time": 1761418799999, "quote_volume": 5861.54812, "trades": 157, "taker_buy_base": 3610.13, "taker_buy_quote": 3138.77496 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.873, "high": 0.873, "low": 0.869, "close": 0.871, "volume": 7254.55, "close_time": 1761422399999, "quote_volume": 6312.13969, "trades": 200, "taker_buy_base": 3167.41, "taker_buy_quote": 2757.51942 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.871, "high": 0.878, "low": 0.87, "close": 0.875, "volume": 25240.87, "close_time": 1761425999999, "quote_volume": 22090.60855, "trades": 336, "taker_buy_base": 15532.71, "taker_buy_quote": 13592.33623 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.875, "high": 0.879, "low": 0.873, "close": 0.876, "volume": 9309.59, "close_time": 1761429599999, "quote_volume": 8169.46403, "trades": 144, "taker_buy_base": 4477.98, "taker_buy_quote": 3930.63945 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.878, "high": 0.878, "low": 0.872, "close": 0.876, "volume": 5941.88, "close_time": 1761433199999, "quote_volume": 5197.67834, "trades": 131, "taker_buy_base": 2034.09, "taker_buy_quote": 1779.9495 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.876, "high": 0.89, "low": 0.876, "close": 0.88, "volume": 20868.2, "close_time": 1761436799999, "quote_volume": 18417.3924, "trades": 345, "taker_buy_base": 12439.21, "taker_buy_quote": 10986.29054 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.879, "high": 0.888, "low": 0.877, "close": 0.883, "volume": 10331.75, "close_time": 1761440399999, "quote_volume": 9112.0749, "trades": 241, "taker_buy_base": 5727.99, "taker_buy_quote": 5054.24714 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.884, "high": 0.893, "low": 0.878, "close": 0.881, "volume": 27599.03, "close_time": 1761443999999, "quote_volume": 24453.04187, "trades": 593, "taker_buy_base": 14024.89, "taker_buy_quote": 12433.6307 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.881, "high": 0.884, "low": 0.878, "close": 0.879, "volume": 5562.67, "close_time": 1761447599999, "quote_volume": 4894.14161, "trades": 175, "taker_buy_base": 1288.57, "taker_buy_quote": 1135.97986 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.879, "high": 0.884, "low": 0.877, "close": 0.877, "volume": 5984.39, "close_time": 1761451199999, "quote_volume": 5262.64005, "trades": 175, "taker_buy_base": 1640.3, "taker_buy_quote": 1445.36511 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.877, "high": 0.881, "low": 0.876, "close": 0.876, "volume": 4781.31, "close_time": 1761454799999, "quote_volume": 4194.622, "trades": 149, "taker_buy_base": 1295.39, "taker_buy_quote": 1139.15556 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.879, "high": 0.886, "low": 0.875, "close": 0.885, "volume": 6532.74, "close_time": 1761458399999, "quote_volume": 5740.42948, "trades": 129, "taker_buy_base": 2573.72, "taker_buy_quote": 2267.14521 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.882, "high": 0.89, "low": 0.88, "close": 0.881, "volume": 6884.34, "close_time": 1761461999999, "quote_volume": 6084.81956, "trades": 194, "taker_buy_base": 2806.32, "taker_buy_quote": 2483.80902 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.881, "high": 0.892, "low": 0.88, "close": 0.891, "volume": 8635.13, "close_time": 1761465599999, "quote_volume": 7655.91591, "trades": 192, "taker_buy_base": 5054.71, "taker_buy_quote": 4486.10861 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.891, "high": 0.891, "low": 0.883, "close": 0.887, "volume": 12056.46, "close_time": 1761469199999, "quote_volume": 10695.43759, "trades": 331, "taker_buy_base": 4786.61, "taker_buy_quote": 4250.68419 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.887, "high": 0.894, "low": 0.887, "close": 0.893, "volume": 10163.06, "close_time": 1761472799999, "quote_volume": 9058.62297, "trades": 206, "taker_buy_base": 4394.6, "taker_buy_quote": 3921.10218 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.893, "high": 0.894, "low": 0.883, "close": 0.888, "volume": 15223.81, "close_time": 1761476399999, "quote_volume": 13528.81361, "trades": 214, "taker_buy_base": 6882.76, "taker_buy_quote": 6128.79161 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.888, "high": 0.894, "low": 0.887, "close": 0.894, "volume": 12318.92, "close_time": 1761479999999, "quote_volume": 10971.67629, "trades": 233, "taker_buy_base": 6614.89, "taker_buy_quote": 5894.63969 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.894, "high": 0.897, "low": 0.887, "close": 0.893, "volume": 14352.14, "close_time": 1761483599999, "quote_volume": 12803.30954, "trades": 242, "taker_buy_base": 6035.56, "taker_buy_quote": 5395.49149 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.893, "high": 0.895, "low": 0.884, "close": 0.889, "volume": 14432.5, "close_time": 1761487199999, "quote_volume": 12828.49384, "trades": 353, "taker_buy_base": 7339.13, "taker_buy_quote": 6529.91263 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.89, "high": 0.89, "low": 0.884, "close": 0.887, "volume": 13677.6, "close_time": 1761490799999, "quote_volume": 12134.95496, "trades": 188, "taker_buy_base": 8652.1, "taker_buy_quote": 7675.87472 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.885, "high": 0.888, "low": 0.88, "close": 0.888, "volume": 15509.28, "close_time": 1761494399999, "quote_volume": 13704.15238, "trades": 211, "taker_buy_base": 8439.93, "taker_buy_quote": 7469.1823 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.888, "high": 0.893, "low": 0.883, "close": 0.892, "volume": 11540.33, "close_time": 1761497999999, "quote_volume": 10249.22128, "trades": 196, "taker_buy_base": 7235.15, "taker_buy_quote": 6428.6596 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.894, "high": 0.9, "low": 0.893, "close": 0.896, "volume": 34197.73, "close_time": 1761501599999, "quote_volume": 30702.20292, "trades": 430, "taker_buy_base": 22885.13, "taker_buy_quote": 20557.46318 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.895, "high": 0.902, "low": 0.89, "close": 0.893, "volume": 14783.19, "close_time": 1761505199999, "quote_volume": 13239.11206, "trades": 191, "taker_buy_base": 5899.21, "taker_buy_quote": 5297.49212 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.89, "high": 0.894, "low": 0.887, "close": 0.89, "volume": 6085.01, "close_time": 1761508799999, "quote_volume": 5413.51358, "trades": 135, "taker_buy_base": 1942.47, "taker_buy_quote": 1732.08857 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.89, "high": 0.893, "low": 0.887, "close": 0.89, "volume": 9092.1, "close_time": 1761512399999, "quote_volume": 8094.30592, "trades": 153, "taker_buy_base": 6881.52, "taker_buy_quote": 6129.62551 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.892, "high": 0.893, "low": 0.882, "close": 0.888, "volume": 18958.26, "close_time": 1761515999999, "quote_volume": 16795.35194, "trades": 186, "taker_buy_base": 5501.94, "taker_buy_quote": 4887.33368 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.888, "high": 0.9, "low": 0.888, "close": 0.896, "volume": 14431.09, "close_time": 1761519599999, "quote_volume": 12890.23353, "trades": 322, "taker_buy_base": 9260.13, "taker_buy_quote": 8260.83915 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.895, "high": 0.899, "low": 0.89, "close": 0.894, "volume": 15685.35, "close_time": 1761523199999, "quote_volume": 14026.25575, "trades": 314, "taker_buy_base": 8554.99, "taker_buy_quote": 7655.12324 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.894, "high": 0.897, "low": 0.889, "close": 0.895, "volume": 10553.61, "close_time": 1761526799999, "quote_volume": 9425.17749, "trades": 236, "taker_buy_base": 5631.36, "taker_buy_quote": 5031.93678 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.894, "high": 0.898, "low": 0.893, "close": 0.898, "volume": 5401.59, "close_time": 1761530399999, "quote_volume": 4837.28009, "trades": 167, "taker_buy_base": 3547.03, "taker_buy_quote": 3177.31216 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.898, "high": 0.9, "low": 0.895, "close": 0.898, "volume": 8776.16, "close_time": 1761533999999, "quote_volume": 7879.35389, "trades": 191, "taker_buy_base": 4694.02, "taker_buy_quote": 4215.31935 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.898, "high": 0.9, "low": 0.887, "close": 0.892, "volume": 28811.57, "close_time": 1761537599999, "quote_volume": 25731.60728, "trades": 305, "taker_buy_base": 9893.1, "taker_buy_quote": 8846.11685 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.894, "high": 0.897, "low": 0.891, "close": 0.896, "volume": 8790.85, "close_time": 1761541199999, "quote_volume": 7863.14208, "trades": 183, "taker_buy_base": 6810.84, "taker_buy_quote": 6094.16189 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.897, "high": 0.899, "low": 0.895, "close": 0.896, "volume": 5920.25, "close_time": 1761544799999, "quote_volume": 5316.33439, "trades": 158, "taker_buy_base": 3732.9, "taker_buy_quote": 3352.97886 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.897, "high": 0.899, "low": 0.893, "close": 0.899, "volume": 7963.26, "close_time": 1761548399999, "quote_volume": 7132.81837, "trades": 187, "taker_buy_base": 4959.75, "taker_buy_quote": 4443.53498 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.899, "high": 0.899, "low": 0.89, "close": 0.892, "volume": 10100.68, "close_time": 1761551999999, "quote_volume": 9035.29867, "trades": 227, "taker_buy_base": 5665.62, "taker_buy_quote": 5067.90653 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.892, "high": 0.897, "low": 0.883, "close": 0.894, "volume": 28925.07, "close_time": 1761555599999, "quote_volume": 25794.56581, "trades": 302, "taker_buy_base": 18647.05, "taker_buy_quote": 16649.20904 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.895, "high": 0.895, "low": 0.887, "close": 0.888, "volume": 12837.51, "close_time": 1761559199999, "quote_volume": 11437.62933, "trades": 251, "taker_buy_base": 7699.91, "taker_buy_quote": 6863.66314 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.888, "high": 0.898, "low": 0.886, "close": 0.886, "volume": 17458.76, "close_time": 1761562799999, "quote_volume": 15538.84143, "trades": 291, "taker_buy_base": 10844.2, "taker_buy_quote": 9657.02213 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.886, "high": 0.889, "low": 0.882, "close": 0.887, "volume": 10090.78, "close_time": 1761566399999, "quote_volume": 8940.16016, "trades": 222, "taker_buy_base": 4914.94, "taker_buy_quote": 4358.52551 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.887, "high": 0.888, "low": 0.881, "close": 0.883, "volume": 10518.3, "close_time": 1761569999999, "quote_volume": 9307.49713, "trades": 243, "taker_buy_base": 5486.11, "taker_buy_quote": 4855.58138 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.883, "high": 0.885, "low": 0.873, "close": 0.879, "volume": 17691.95, "close_time": 1761573599999, "quote_volume": 15557.26257, "trades": 299, "taker_buy_base": 5865.76, "taker_buy_quote": 5158.85436 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.879, "high": 0.879, "low": 0.871, "close": 0.875, "volume": 8744.06, "close_time": 1761577199999, "quote_volume": 7642.4662, "trades": 218, "taker_buy_base": 4803.77, "taker_buy_quote": 4199.98304 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.876, "high": 0.884, "low": 0.874, "close": 0.879, "volume": 20639.0, "close_time": 1761580799999, "quote_volume": 18103.9087, "trades": 254, "taker_buy_base": 11855.12, "taker_buy_quote": 10404.21637 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.877, "high": 0.887, "low": 0.877, "close": 0.885, "volume": 8568.08, "close_time": 1761584399999, "quote_volume": 7559.169, "trades": 189, "taker_buy_base": 6386.25, "taker_buy_quote": 5635.2589 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.886, "high": 0.89, "low": 0.879, "close": 0.886, "volume": 27450.03, "close_time": 1761587999999, "quote_volume": 24237.15763, "trades": 240, "taker_buy_base": 7749.3, "taker_buy_quote": 6867.46201 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.886, "high": 0.886, "low": 0.874, "close": 0.881, "volume": 12511.53, "close_time": 1761591599999, "quote_volume": 11014.73126, "trades": 227, "taker_buy_base": 5673.87, "taker_buy_quote": 4999.0118 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.879, "high": 0.882, "low": 0.875, "close": 0.877, "volume": 16722.96, "close_time": 1761595199999, "quote_volume": 14680.8566, "trades": 213, "taker_buy_base": 12720.46, "taker_buy_quote": 11168.10788 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.877, "high": 0.878, "low": 0.875, "close": 0.875, "volume": 7613.56, "close_time": 1761598799999, "quote_volume": 6672.12871, "trades": 195, "taker_buy_base": 4228.82, "taker_buy_quote": 3707.43833 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.875, "high": 0.881, "low": 0.872, "close": 0.879, "volume": 7154.03, "close_time": 1761602399999, "quote_volume": 6271.21219, "trades": 177, "taker_buy_base": 4912.05, "taker_buy_quote": 4310.45747 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.878, "high": 0.879, "low": 0.87, "close": 0.87, "volume": 9110.26, "close_time": 1761605999999, "quote_volume": 7959.83588, "trades": 184, "taker_buy_base": 4748.82, "taker_buy_quote": 4149.24364 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.872, "high": 0.873, "low": 0.868, "close": 0.872, "volume": 7971.51, "close_time": 1761609599999, "quote_volume": 6941.72109, "trades": 221, "taker_buy_base": 3307.32, "taker_buy_quote": 2883.06007 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.872, "high": 0.873, "low": 0.863, "close": 0.867, "volume": 13876.82, "close_time": 1761613199999, "quote_volume": 12038.58271, "trades": 204, "taker_buy_base": 4355.45, "taker_buy_quote": 3773.21964 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.865, "high": 0.868, "low": 0.863, "close": 0.865, "volume": 5105.59, "close_time": 1761616799999, "quote_volume": 4416.92303, "trades": 174, "taker_buy_base": 2175.06, "taker_buy_quote": 1883.25407 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.864, "high": 0.865, "low": 0.854, "close": 0.854, "volume": 13160.26, "close_time": 1761620399999, "quote_volume": 11306.06638, "trades": 244, "taker_buy_base": 4189.49, "taker_buy_quote": 3598.73153 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.854, "high": 0.858, "low": 0.852, "close": 0.855, "volume": 9743.75, "close_time": 1761623999999, "quote_volume": 8333.41187, "trades": 240, "taker_buy_base": 6019.08, "taker_buy_quote": 5151.36782 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.855, "high": 0.859, "low": 0.852, "close": 0.858, "volume": 8112.67, "close_time": 1761627599999, "quote_volume": 6932.75844, "trades": 192, "taker_buy_base": 4366.61, "taker_buy_quote": 3734.95864 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.857, "high": 0.866, "low": 0.856, "close": 0.861, "volume": 13057.08, "close_time": 1761631199999, "quote_volume": 11238.74632, "trades": 257, "taker_buy_base": 7762.2, "taker_buy_quote": 6680.00879 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.861, "high": 0.864, "low": 0.856, "close": 0.864, "volume": 11866.9, "close_time": 1761634799999, "quote_volume": 10195.20854, "trades": 205, "taker_buy_base": 6049.71, "taker_buy_quote": 5202.87781 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.864, "high": 0.866, "low": 0.855, "close": 0.855, "volume": 9432.49, "close_time": 1761638399999, "quote_volume": 8116.95958, "trades": 207, "taker_buy_base": 3054.29, "taker_buy_quote": 2632.3693 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.855, "high": 0.858, "low": 0.85, "close": 0.853, "volume": 21647.09, "close_time": 1761641999999, "quote_volume": 18467.75864, "trades": 281, "taker_buy_base": 6678.86, "taker_buy_quote": 5710.80732 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.853, "high": 0.865, "low": 0.849, "close": 0.859, "volume": 47245.57, "close_time": 1761645599999, "quote_volume": 40375.16312, "trades": 330, "taker_buy_base": 28815.53, "taker_buy_quote": 24669.14907 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.859, "high": 0.865, "low": 0.854, "close": 0.862, "volume": 12910.99, "close_time": 1761649199999, "quote_volume": 11102.11902, "trades": 240, "taker_buy_base": 7278.86, "taker_buy_quote": 6264.90752 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.862, "high": 0.87, "low": 0.859, "close": 0.862, "volume": 17786.37, "close_time": 1761652799999, "quote_volume": 15381.85167, "trades": 296, "taker_buy_base": 9088.45, "taker_buy_quote": 7866.43481 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.86, "high": 0.868, "low": 0.856, "close": 0.864, "volume": 16149.1, "close_time": 1761656399999, "quote_volume": 13904.9768, "trades": 293, "taker_buy_base": 9357.09, "taker_buy_quote": 8059.31114 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.864, "high": 0.869, "low": 0.864, "close": 0.866, "volume": 14133.78, "close_time": 1761659999999, "quote_volume": 12239.47861, "trades": 288, "taker_buy_base": 9212.53, "taker_buy_quote": 7981.74951 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.866, "high": 0.869, "low": 0.85, "close": 0.859, "volume": 18218.64, "close_time": 1761663599999, "quote_volume": 15667.51081, "trades": 300, "taker_buy_base": 8081.9, "taker_buy_quote": 6958.08518 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.856, "high": 0.862, "low": 0.852, "close": 0.857, "volume": 9935.03, "close_time": 1761667199999, "quote_volume": 8502.70539, "trades": 218, "taker_buy_base": 4350.4, "taker_buy_quote": 3725.25481 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.858, "high": 0.862, "low": 0.856, "close": 0.858, "volume": 15979.17, "close_time": 1761670799999, "quote_volume": 13716.88045, "trades": 186, "taker_buy_base": 10168.73, "taker_buy_quote": 8732.94345 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.86, "high": 0.873, "low": 0.857, "close": 0.873, "volume": 31485.05, "close_time": 1761674399999, "quote_volume": 27264.93748, "trades": 1055, "taker_buy_base": 21506.84, "taker_buy_quote": 18641.57766 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.87, "high": 0.914, "low": 0.869, "close": 0.872, "volume": 206929.45, "close_time": 1761677999999, "quote_volume": 184254.28521, "trades": 2577, "taker_buy_base": 112614.61, "taker_buy_quote": 100618.78214 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.874, "high": 0.874, "low": 0.85, "close": 0.857, "volume": 75832.53, "close_time": 1761681599999, "quote_volume": 65073.2129, "trades": 694, "taker_buy_base": 26127.24, "taker_buy_quote": 22441.29303 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.854, "high": 0.858, "low": 0.833, "close": 0.837, "volume": 40523.94, "close_time": 1761685199999, "quote_volume": 34111.95087, "trades": 522, "taker_buy_base": 11650.21, "taker_buy_quote": 9846.35105 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.839, "high": 0.842, "low": 0.827, "close": 0.835, "volume": 51549.31, "close_time": 1761688799999, "quote_volume": 42980.05383, "trades": 448, "taker_buy_base": 24450.04, "taker_buy_quote": 20415.16311 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.835, "high": 0.842, "low": 0.835, "close": 0.839, "volume": 20624.22, "close_time": 1761692399999, "quote_volume": 17293.32826, "trades": 295, "taker_buy_base": 14182.75, "taker_buy_quote": 11886.27675 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.839, "high": 0.843, "low": 0.837, "close": 0.838, "volume": 16484.27, "close_time": 1761695999999, "quote_volume": 13840.5306, "trades": 282, "taker_buy_base": 8837.03, "taker_buy_quote": 7427.53147 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.838, "high": 0.843, "low": 0.837, "close": 0.84, "volume": 7328.03, "close_time": 1761699599999, "quote_volume": 6157.14852, "trades": 213, "taker_buy_base": 3517.73, "taker_buy_quote": 2958.50851 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.839, "high": 0.841, "low": 0.836, "close": 0.836, "volume": 6424.91, "close_time": 1761703199999, "quote_volume": 5383.12517, "trades": 190, "taker_buy_base": 1480.03, "taker_buy_quote": 1241.1683 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.836, "high": 0.846, "low": 0.836, "close": 0.842, "volume": 9999.17, "close_time": 1761706799999, "quote_volume": 8422.42951, "trades": 199, "taker_buy_base": 4183.32, "taker_buy_quote": 3525.06381 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.842, "high": 0.845, "low": 0.839, "close": 0.84, "volume": 11176.27, "close_time": 1761710399999, "quote_volume": 9403.41789, "trades": 249, "taker_buy_base": 4785.44, "taker_buy_quote": 4030.09353 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.842, "high": 0.847, "low": 0.841, "close": 0.844, "volume": 9254.66, "close_time": 1761713999999, "quote_volume": 7811.33839, "trades": 222, "taker_buy_base": 5240.96, "taker_buy_quote": 4426.24523 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.843, "high": 0.847, "low": 0.842, "close": 0.844, "volume": 8740.75, "close_time": 1761717599999, "quote_volume": 7376.96859, "trades": 205, "taker_buy_base": 3770.44, "taker_buy_quote": 3185.75581 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.843, "high": 0.848, "low": 0.842, "close": 0.845, "volume": 11140.11, "close_time": 1761721199999, "quote_volume": 9398.13178, "trades": 254, "taker_buy_base": 7200.02, "taker_buy_quote": 6075.86716 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.847, "high": 0.848, "low": 0.843, "close": 0.846, "volume": 8610.07, "close_time": 1761724799999, "quote_volume": 7281.51151, "trades": 221, "taker_buy_base": 5251.52, "taker_buy_quote": 4444.09694 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.846, "high": 0.846, "low": 0.841, "close": 0.842, "volume": 9537.62, "close_time": 1761728399999, "quote_volume": 8036.49635, "trades": 220, "taker_buy_base": 3491.89, "taker_buy_quote": 2945.81037 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.841, "high": 0.844, "low": 0.84, "close": 0.844, "volume": 8795.06, "close_time": 1761731999999, "quote_volume": 7403.58163, "trades": 220, "taker_buy_base": 3774.1, "taker_buy_quote": 3179.49944 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.844, "high": 0.848, "low": 0.842, "close": 0.844, "volume": 9050.96, "close_time": 1761735599999, "quote_volume": 7650.85279, "trades": 190, "taker_buy_base": 4098.2, "taker_buy_quote": 3465.94054 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.843, "high": 0.846, "low": 0.842, "close": 0.845, "volume": 10347.74, "close_time": 1761739199999, "quote_volume": 8742.54054, "trades": 202, "taker_buy_base": 7041.27, "taker_buy_quote": 5950.87844 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.845, "high": 0.849, "low": 0.843, "close": 0.846, "volume": 12615.66, "close_time": 1761742799999, "quote_volume": 10669.13832, "trades": 226, "taker_buy_base": 9072.69, "taker_buy_quote": 7674.35944 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.846, "high": 0.87, "low": 0.842, "close": 0.845, "volume": 105540.48, "close_time": 1761746399999, "quote_volume": 90500.055, "trades": 575, "taker_buy_base": 52444.92, "taker_buy_quote": 45004.25824 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.845, "high": 0.845, "low": 0.838, "close": 0.841, "volume": 13813.5, "close_time": 1761749999999, "quote_volume": 11616.4294, "trades": 215, "taker_buy_base": 5080.21, "taker_buy_quote": 4274.95631 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.842, "high": 0.843, "low": 0.833, "close": 0.836, "volume": 39946.68, "close_time": 1761753599999, "quote_volume": 33524.26328, "trades": 371, "taker_buy_base": 7188.18, "taker_buy_quote": 6036.10272 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.836, "high": 0.84, "low": 0.83, "close": 0.837, "volume": 30524.52, "close_time": 1761757199999, "quote_volume": 25487.52639, "trades": 485, "taker_buy_base": 17211.08, "taker_buy_quote": 14385.26761 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.838, "high": 0.845, "low": 0.834, "close": 0.843, "volume": 18678.12, "close_time": 1761760799999, "quote_volume": 15685.25903, "trades": 340, "taker_buy_base": 7009.52, "taker_buy_quote": 5893.95696 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.845, "high": 0.85, "low": 0.81, "close": 0.84, "volume": 107195.39, "close_time": 1761764399999, "quote_volume": 89136.03648, "trades": 856, "taker_buy_base": 44811.15, "taker_buy_quote": 37339.65583 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.84, "high": 0.847, "low": 0.836, "close": 0.845, "volume": 39782.44, "close_time": 1761767999999, "quote_volume": 33506.51204, "trades": 353, "taker_buy_base": 23795.33, "taker_buy_quote": 20053.97266 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.846, "high": 0.858, "low": 0.843, "close": 0.855, "volume": 21292.49, "close_time": 1761771599999, "quote_volume": 18147.14267, "trades": 346, "taker_buy_base": 13677.36, "taker_buy_quote": 11667.95259 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.857, "high": 0.86, "low": 0.852, "close": 0.857, "volume": 9578.73, "close_time": 1761775199999, "quote_volume": 8193.75271, "trades": 202, "taker_buy_base": 5055.09, "taker_buy_quote": 4328.1252 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.858, "high": 0.858, "low": 0.852, "close": 0.852, "volume": 5578.98, "close_time": 1761778799999, "quote_volume": 4768.82476, "trades": 153, "taker_buy_base": 2187.75, "taker_buy_quote": 1871.33057 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.852, "high": 0.856, "low": 0.842, "close": 0.847, "volume": 10906.64, "close_time": 1761782399999, "quote_volume": 9281.5589, "trades": 201, "taker_buy_base": 6210.17, "taker_buy_quote": 5299.32567 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.846, "high": 0.851, "low": 0.843, "close": 0.849, "volume": 8555.01, "close_time": 1761785999999, "quote_volume": 7244.7629, "trades": 175, "taker_buy_base": 3287.81, "taker_buy_quote": 2786.11287 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.849, "high": 0.851, "low": 0.836, "close": 0.842, "volume": 28502.65, "close_time": 1761789599999, "quote_volume": 24018.42937, "trades": 295, "taker_buy_base": 5138.42, "taker_buy_quote": 4326.166 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.841, "high": 0.845, "low": 0.839, "close": 0.842, "volume": 8204.62, "close_time": 1761793199999, "quote_volume": 6911.05829, "trades": 157, "taker_buy_base": 4552.9, "taker_buy_quote": 3837.68666 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.842, "high": 0.843, "low": 0.833, "close": 0.834, "volume": 8708.46, "close_time": 1761796799999, "quote_volume": 7302.12602, "trades": 185, "taker_buy_base": 4030.87, "taker_buy_quote": 3381.01518 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.834, "high": 0.836, "low": 0.812, "close": 0.819, "volume": 72861.57, "close_time": 1761800399999, "quote_volume": 59967.4092, "trades": 589, "taker_buy_base": 33724.08, "taker_buy_quote": 27730.49081 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.819, "high": 0.833, "low": 0.818, "close": 0.833, "volume": 20759.76, "close_time": 1761803999999, "quote_volume": 17123.71134, "trades": 266, "taker_buy_base": 14005.73, "taker_buy_quote": 11562.79419 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.833, "high": 0.837, "low": 0.826, "close": 0.832, "volume": 14713.94, "close_time": 1761807599999, "quote_volume": 12237.81152, "trades": 212, "taker_buy_base": 10647.0, "taker_buy_quote": 8858.5005 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.833, "high": 0.839, "low": 0.832, "close": 0.838, "volume": 6313.77, "close_time": 1761811199999, "quote_volume": 5280.60123, "trades": 169, "taker_buy_base": 4078.51, "taker_buy_quote": 3413.14969 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.836, "high": 0.859, "low": 0.83, "close": 0.832, "volume": 86941.82, "close_time": 1761814799999, "quote_volume": 73607.69712, "trades": 811, "taker_buy_base": 46771.46, "taker_buy_quote": 39638.11112 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.832, "high": 0.862, "low": 0.829, "close": 0.847, "volume": 122454.45, "close_time": 1761818399999, "quote_volume": 103413.86185, "trades": 1216, "taker_buy_base": 72840.11, "taker_buy_quote": 61622.7289 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.847, "high": 0.865, "low": 0.829, "close": 0.844, "volume": 91310.88, "close_time": 1761821999999, "quote_volume": 77513.14382, "trades": 1111, "taker_buy_base": 40705.41, "taker_buy_quote": 34684.801 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.843, "high": 0.852, "low": 0.837, "close": 0.844, "volume": 35945.64, "close_time": 1761825599999, "quote_volume": 30321.00924, "trades": 544, "taker_buy_base": 22126.7, "taker_buy_quote": 18694.35809 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.844, "high": 0.852, "low": 0.83, "close": 0.833, "volume": 32482.24, "close_time": 1761829199999, "quote_volume": 27280.7375, "trades": 471, "taker_buy_base": 10664.61, "taker_buy_quote": 8964.75927 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.835, "high": 0.84, "low": 0.825, "close": 0.825, "volume": 42149.49, "close_time": 1761832799999, "quote_volume": 35072.2235, "trades": 597, "taker_buy_base": 22008.45, "taker_buy_quote": 18318.34946 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.826, "high": 0.836, "low": 0.825, "close": 0.827, "volume": 42101.81, "close_time": 1761836399999, "quote_volume": 34872.97569, "trades": 454, "taker_buy_base": 21631.8, "taker_buy_quote": 17919.97907 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.829, "high": 0.83, "low": 0.817, "close": 0.819, "volume": 29293.59, "close_time": 1761839999999, "quote_volume": 24095.31579, "trades": 342, "taker_buy_base": 6835.67, "taker_buy_quote": 5618.17119 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.819, "high": 0.824, "low": 0.817, "close": 0.817, "volume": 7508.02, "close_time": 1761843599999, "quote_volume": 6152.31955, "trades": 219, "taker_buy_base": 2977.62, "taker_buy_quote": 2441.91949 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.819, "high": 0.824, "low": 0.807, "close": 0.811, "volume": 40681.62, "close_time": 1761847199999, "quote_volume": 33067.10743, "trades": 378, "taker_buy_base": 22849.49, "taker_buy_quote": 18563.58437 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.811, "high": 0.813, "low": 0.805, "close": 0.806, "volume": 7135.35, "close_time": 1761850799999, "quote_volume": 5765.53021, "trades": 186, "taker_buy_base": 2579.72, "taker_buy_quote": 2087.06163 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.806, "high": 0.812, "low": 0.803, "close": 0.804, "volume": 14740.11, "close_time": 1761854399999, "quote_volume": 11879.56181, "trades": 247, "taker_buy_base": 7833.05, "taker_buy_quote": 6319.47961 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.805, "high": 0.812, "low": 0.804, "close": 0.81, "volume": 12337.36, "close_time": 1761857999999, "quote_volume": 9967.21743, "trades": 204, "taker_buy_base": 5968.75, "taker_buy_quote": 4825.69362 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.812, "high": 0.812, "low": 0.805, "close": 0.809, "volume": 8428.03, "close_time": 1761861599999, "quote_volume": 6813.47982, "trades": 185, "taker_buy_base": 3080.28, "taker_buy_quote": 2494.7484 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.809, "high": 0.816, "low": 0.809, "close": 0.815, "volume": 13062.24, "close_time": 1761865199999, "quote_volume": 10635.7458, "trades": 184, "taker_buy_base": 10177.87, "taker_buy_quote": 8293.56078 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.816, "high": 0.82, "low": 0.814, "close": 0.819, "volume": 8520.45, "close_time": 1761868799999, "quote_volume": 6960.03504, "trades": 159, "taker_buy_base": 6225.15, "taker_buy_quote": 5085.64062 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.82, "high": 0.821, "low": 0.815, "close": 0.821, "volume": 5438.16, "close_time": 1761872399999, "quote_volume": 4449.50947, "trades": 155, "taker_buy_base": 2080.64, "taker_buy_quote": 1704.41861 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.821, "high": 0.823, "low": 0.819, "close": 0.823, "volume": 5548.75, "close_time": 1761875999999, "quote_volume": 4558.62139, "trades": 140, "taker_buy_base": 3683.27, "taker_buy_quote": 3027.54878 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.822, "high": 0.823, "low": 0.813, "close": 0.815, "volume": 12507.29, "close_time": 1761879599999, "quote_volume": 10224.67628, "trades": 173, "taker_buy_base": 3186.15, "taker_buy_quote": 2602.15349 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.815, "high": 0.818, "low": 0.814, "close": 0.815, "volume": 6477.06, "close_time": 1761883199999, "quote_volume": 5285.89592, "trades": 178, "taker_buy_base": 4732.12, "taker_buy_quote": 3862.9569 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.817, "high": 0.822, "low": 0.816, "close": 0.82, "volume": 10322.07, "close_time": 1761886799999, "quote_volume": 8459.2354, "trades": 172, "taker_buy_base": 5453.54, "taker_buy_quote": 4473.71088 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.821, "high": 0.821, "low": 0.816, "close": 0.817, "volume": 10663.28, "close_time": 1761890399999, "quote_volume": 8724.28765, "trades": 177, "taker_buy_base": 6333.4, "taker_buy_quote": 5184.90661 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.817, "high": 0.818, "low": 0.812, "close": 0.814, "volume": 7322.46, "close_time": 1761893999999, "quote_volume": 5968.39729, "trades": 134, "taker_buy_base": 3860.85, "taker_buy_quote": 3148.00017 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.814, "high": 0.816, "low": 0.808, "close": 0.815, "volume": 31809.29, "close_time": 1761897599999, "quote_volume": 25824.36182, "trades": 244, "taker_buy_base": 14508.2, "taker_buy_quote": 11799.73618 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.813, "high": 0.818, "low": 0.812, "close": 0.818, "volume": 14889.16, "close_time": 1761901199999, "quote_volume": 12120.3557, "trades": 181, "taker_buy_base": 7797.58, "taker_buy_quote": 6351.69303 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.816, "high": 0.827, "low": 0.814, "close": 0.822, "volume": 19586.77, "close_time": 1761904799999, "quote_volume": 16057.76524, "trades": 264, "taker_buy_base": 13207.7, "taker_buy_quote": 10833.07521 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.823, "high": 0.826, "low": 0.822, "close": 0.824, "volume": 5258.84, "close_time": 1761908399999, "quote_volume": 4332.95101, "trades": 150, "taker_buy_base": 3423.78, "taker_buy_quote": 2822.05768 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.824, "high": 0.833, "low": 0.823, "close": 0.833, "volume": 17103.23, "close_time": 1761911999999, "quote_volume": 14163.6304, "trades": 258, "taker_buy_base": 7375.18, "taker_buy_quote": 6108.08773 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.831, "high": 0.84, "low": 0.83, "close": 0.833, "volume": 21838.43, "close_time": 1761915599999, "quote_volume": 18252.82974, "trades": 300, "taker_buy_base": 10987.43, "taker_buy_quote": 9187.67468 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.833, "high": 0.863, "low": 0.831, "close": 0.86, "volume": 70022.21, "close_time": 1761919199999, "quote_volume": 59308.24107, "trades": 812, "taker_buy_base": 43135.33, "taker_buy_quote": 36576.68679 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.86, "high": 0.86, "low": 0.848, "close": 0.853, "volume": 50419.53, "close_time": 1761922799999, "quote_volume": 43047.36355, "trades": 597, "taker_buy_base": 24565.1, "taker_buy_quote": 20975.7748 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.853, "high": 0.854, "low": 0.842, "close": 0.852, "volume": 33310.09, "close_time": 1761926399999, "quote_volume": 28273.13624, "trades": 327, "taker_buy_base": 15192.05, "taker_buy_quote": 12906.92304 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.852, "high": 0.872, "low": 0.851, "close": 0.857, "volume": 97793.57, "close_time": 1761929999999, "quote_volume": 84435.37444, "trades": 1125, "taker_buy_base": 47095.37, "taker_buy_quote": 40682.10085 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.857, "high": 0.863, "low": 0.841, "close": 0.85, "volume": 51418.15, "close_time": 1761933599999, "quote_volume": 43679.06207, "trades": 566, "taker_buy_base": 26870.19, "taker_buy_quote": 22812.63547 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.849, "high": 0.856, "low": 0.848, "close": 0.853, "volume": 26564.14, "close_time": 1761937199999, "quote_volume": 22614.31795, "trades": 337, "taker_buy_base": 14792.53, "taker_buy_quote": 12591.11742 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.852, "high": 0.857, "low": 0.849, "close": 0.854, "volume": 9036.78, "close_time": 1761940799999, "quote_volume": 7710.69087, "trades": 187, "taker_buy_base": 4894.48, "taker_buy_quote": 4175.91716 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.852, "high": 0.855, "low": 0.847, "close": 0.849, "volume": 10397.99, "close_time": 1761944399999, "quote_volume": 8847.52687, "trades": 206, "taker_buy_base": 5113.58, "taker_buy_quote": 4352.05237 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.85, "high": 0.869, "low": 0.845, "close": 0.862, "volume": 25819.27, "close_time": 1761947999999, "quote_volume": 22099.17864, "trades": 487, "taker_buy_base": 16754.12, "taker_buy_quote": 14347.52348 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.862, "high": 0.875, "low": 0.851, "close": 0.852, "volume": 52701.63, "close_time": 1761951599999, "quote_volume": 45407.66347, "trades": 763, "taker_buy_base": 20386.6, "taker_buy_quote": 17609.8804 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.853, "high": 0.855, "low": 0.85, "close": 0.852, "volume": 6204.08, "close_time": 1761955199999, "quote_volume": 5289.23907, "trades": 133, "taker_buy_base": 2881.15, "taker_buy_quote": 2457.32368 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.854, "high": 0.857, "low": 0.851, "close": 0.854, "volume": 6379.23, "close_time": 1761958799999, "quote_volume": 5445.01855, "trades": 148, "taker_buy_base": 3589.34, "taker_buy_quote": 3066.53515 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.856, "high": 0.881, "low": 0.856, "close": 0.872, "volume": 59668.77, "close_time": 1761962399999, "quote_volume": 51807.6812, "trades": 538, "taker_buy_base": 30097.34, "taker_buy_quote": 26151.11332 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.873, "high": 0.88, "low": 0.864, "close": 0.871, "volume": 53267.32, "close_time": 1761965999999, "quote_volume": 46340.24792, "trades": 524, "taker_buy_base": 26600.97, "taker_buy_quote": 23110.71343 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.871, "high": 0.879, "low": 0.871, "close": 0.877, "volume": 6941.25, "close_time": 1761969599999, "quote_volume": 6074.26049, "trades": 193, "taker_buy_base": 1437.06, "taker_buy_quote": 1258.50115 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.877, "high": 0.879, "low": 0.873, "close": 0.873, "volume": 5884.07, "close_time": 1761973199999, "quote_volume": 5149.2253, "trades": 152, "taker_buy_base": 1729.2, "taker_buy_quote": 1515.23998 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.874, "high": 0.879, "low": 0.872, "close": 0.873, "volume": 12166.9, "close_time": 1761976799999, "quote_volume": 10640.873, "trades": 230, "taker_buy_base": 4586.02, "taker_buy_quote": 4015.98842 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.873, "high": 0.876, "low": 0.87, "close": 0.872, "volume": 5739.61, "close_time": 1761980399999, "quote_volume": 5006.19497, "trades": 139, "taker_buy_base": 1105.61, "taker_buy_quote": 966.73664 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.873, "high": 0.881, "low": 0.871, "close": 0.875, "volume": 12891.31, "close_time": 1761983999999, "quote_volume": 11295.44733, "trades": 353, "taker_buy_base": 6811.86, "taker_buy_quote": 5975.25575 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.875, "high": 0.876, "low": 0.867, "close": 0.872, "volume": 22561.22, "close_time": 1761987599999, "quote_volume": 19643.07242, "trades": 309, "taker_buy_base": 10737.62, "taker_buy_quote": 9350.08289 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.872, "high": 0.872, "low": 0.865, "close": 0.867, "volume": 8476.83, "close_time": 1761991199999, "quote_volume": 7364.11427, "trades": 219, "taker_buy_base": 2526.99, "taker_buy_quote": 2201.5495 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.867, "high": 0.87, "low": 0.864, "close": 0.866, "volume": 7987.94, "close_time": 1761994799999, "quote_volume": 6922.88375, "trades": 178, "taker_buy_base": 4841.08, "taker_buy_quote": 4199.32041 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.868, "high": 0.871, "low": 0.865, "close": 0.869, "volume": 10185.64, "close_time": 1761998399999, "quote_volume": 8844.244, "trades": 212, "taker_buy_base": 6171.14, "taker_buy_quote": 5363.72669 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.869, "high": 0.871, "low": 0.864, "close": 0.868, "volume": 9784.12, "close_time": 1762001999999, "quote_volume": 8484.49944, "trades": 198, "taker_buy_base": 5067.79, "taker_buy_quote": 4401.51019 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.87, "high": 0.874, "low": 0.863, "close": 0.868, "volume": 17673.37, "close_time": 1762005599999, "quote_volume": 15325.66397, "trades": 212, "taker_buy_base": 9398.62, "taker_buy_quote": 8155.66221 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.867, "high": 0.871, "low": 0.861, "close": 0.867, "volume": 10899.62, "close_time": 1762009199999, "quote_volume": 9434.82795, "trades": 184, "taker_buy_base": 6531.7, "taker_buy_quote": 5659.05996 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.867, "high": 0.87, "low": 0.865, "close": 0.867, "volume": 9708.93, "close_time": 1762012799999, "quote_volume": 8421.88427, "trades": 187, "taker_buy_base": 4564.98, "taker_buy_quote": 3964.50112 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.868, "high": 0.873, "low": 0.863, "close": 0.87, "volume": 9006.6, "close_time": 1762016399999, "quote_volume": 7818.59508, "trades": 185, "taker_buy_base": 4239.16, "taker_buy_quote": 3686.50504 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.87, "high": 0.872, "low": 0.865, "close": 0.869, "volume": 7435.67, "close_time": 1762019999999, "quote_volume": 6455.00403, "trades": 133, "taker_buy_base": 3404.2, "taker_buy_quote": 2958.09549 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.866, "high": 0.87, "low": 0.861, "close": 0.866, "volume": 12444.82, "close_time": 1762023599999, "quote_volume": 10766.20729, "trades": 163, "taker_buy_base": 5249.64, "taker_buy_quote": 4553.65717 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.869, "high": 0.873, "low": 0.866, "close": 0.87, "volume": 8092.27, "close_time": 1762027199999, "quote_volume": 7038.95153, "trades": 135, "taker_buy_base": 5843.67, "taker_buy_quote": 5085.56882 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.871, "high": 0.877, "low": 0.87, "close": 0.873, "volume": 6972.45, "close_time": 1762030799999, "quote_volume": 6094.77703, "trades": 128, "taker_buy_base": 6126.98, "taker_buy_quote": 5357.90168 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.873, "high": 0.879, "low": 0.871, "close": 0.873, "volume": 8970.49, "close_time": 1762034399999, "quote_volume": 7855.32362, "trades": 166, "taker_buy_base": 5315.93, "taker_buy_quote": 4662.18847 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.875, "high": 0.876, "low": 0.87, "close": 0.875, "volume": 8990.23, "close_time": 1762037999999, "quote_volume": 7848.31023, "trades": 137, "taker_buy_base": 5398.07, "taker_buy_quote": 4711.97808 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.875, "high": 0.878, "low": 0.872, "close": 0.878, "volume": 3513.87, "close_time": 1762041599999, "quote_volume": 3075.71251, "trades": 115, "taker_buy_base": 2331.35, "taker_buy_quote": 2042.22372 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.877, "high": 0.877, "low": 0.873, "close": 0.873, "volume": 6315.69, "close_time": 1762045199999, "quote_volume": 5525.76533, "trades": 168, "taker_buy_base": 2346.53, "taker_buy_quote": 2053.14703 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.874, "high": 0.876, "low": 0.871, "close": 0.874, "volume": 6540.74, "close_time": 1762048799999, "quote_volume": 5712.85777, "trades": 151, "taker_buy_base": 2724.71, "taker_buy_quote": 2380.92726 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.873, "high": 0.878, "low": 0.87, "close": 0.875, "volume": 5742.53, "close_time": 1762052399999, "quote_volume": 5017.2281, "trades": 144, "taker_buy_base": 2898.3, "taker_buy_quote": 2535.01359 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.874, "high": 0.877, "low": 0.87, "close": 0.871, "volume": 3964.34, "close_time": 1762055999999, "quote_volume": 3461.76445, "trades": 132, "taker_buy_base": 1838.01, "taker_buy_quote": 1606.79945 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.87, "high": 0.876, "low": 0.868, "close": 0.876, "volume": 5411.35, "close_time": 1762059599999, "quote_volume": 4713.67425, "trades": 138, "taker_buy_base": 2463.11, "taker_buy_quote": 2148.87892 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.876, "high": 0.88, "low": 0.872, "close": 0.876, "volume": 10533.56, "close_time": 1762063199999, "quote_volume": 9227.04046, "trades": 204, "taker_buy_base": 6447.54, "taker_buy_quote": 5652.77688 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.876, "high": 0.88, "low": 0.876, "close": 0.879, "volume": 8051.01, "close_time": 1762066799999, "quote_volume": 7073.56565, "trades": 169, "taker_buy_base": 4907.06, "taker_buy_quote": 4312.46903 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.879, "high": 0.884, "low": 0.876, "close": 0.883, "volume": 13869.95, "close_time": 1762070399999, "quote_volume": 12204.49768, "trades": 260, "taker_buy_base": 6427.41, "taker_buy_quote": 5662.82544 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.883, "high": 0.885, "low": 0.88, "close": 0.884, "volume": 12521.33, "close_time": 1762073999999, "quote_volume": 11053.87061, "trades": 249, "taker_buy_base": 8050.96, "taker_buy_quote": 7110.64596 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.884, "high": 0.884, "low": 0.865, "close": 0.871, "volume": 32859.46, "close_time": 1762077599999, "quote_volume": 28667.59024, "trades": 286, "taker_buy_base": 7007.1, "taker_buy_quote": 6126.96957 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.87, "high": 0.873, "low": 0.863, "close": 0.866, "volume": 10756.04, "close_time": 1762081199999, "quote_volume": 9328.94126, "trades": 237, "taker_buy_base": 3454.25, "taker_buy_quote": 3002.09074 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.864, "high": 0.869, "low": 0.863, "close": 0.868, "volume": 8199.19, "close_time": 1762084799999, "quote_volume": 7101.92454, "trades": 217, "taker_buy_base": 4899.66, "taker_buy_quote": 4246.41285 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.868, "high": 0.87, "low": 0.866, "close": 0.868, "volume": 7580.72, "close_time": 1762088399999, "quote_volume": 6581.00376, "trades": 216, "taker_buy_base": 5501.86, "taker_buy_quote": 4777.61961 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.868, "high": 0.869, "low": 0.861, "close": 0.863, "volume": 9844.26, "close_time": 1762091999999, "quote_volume": 8509.88241, "trades": 251, "taker_buy_base": 4296.06, "taker_buy_quote": 3716.03595 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.863, "high": 0.864, "low": 0.85, "close": 0.855, "volume": 29687.18, "close_time": 1762095599999, "quote_volume": 25494.02268, "trades": 339, "taker_buy_base": 6025.15, "taker_buy_quote": 5162.97219 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.855, "high": 0.857, "low": 0.85, "close": 0.85, "volume": 9831.28, "close_time": 1762099199999, "quote_volume": 8388.49441, "trades": 251, "taker_buy_base": 4774.23, "taker_buy_quote": 4077.76875 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.851, "high": 0.855, "low": 0.846, "close": 0.853, "volume": 13145.99, "close_time": 1762102799999, "quote_volume": 11179.13487, "trades": 253, "taker_buy_base": 7377.1, "taker_buy_quote": 6278.94538 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.852, "high": 0.855, "low": 0.85, "close": 0.854, "volume": 7841.64, "close_time": 1762106399999, "quote_volume": 6688.91878, "trades": 196, "taker_buy_base": 5186.73, "taker_buy_quote": 4426.07931 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.853, "high": 0.858, "low": 0.852, "close": 0.856, "volume": 8091.25, "close_time": 1762109999999, "quote_volume": 6916.05267, "trades": 167, "taker_buy_base": 5399.25, "taker_buy_quote": 4617.34847 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.857, "high": 0.858, "low": 0.852, "close": 0.856, "volume": 6316.3, "close_time": 1762113599999, "quote_volume": 5401.44755, "trades": 172, "taker_buy_base": 3567.1, "taker_buy_quote": 3052.40046 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.857, "high": 0.86, "low": 0.853, "close": 0.858, "volume": 11943.77, "close_time": 1762117199999, "quote_volume": 10238.33772, "trades": 204, "taker_buy_base": 6641.67, "taker_buy_quote": 5698.49412 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.858, "high": 0.862, "low": 0.857, "close": 0.862, "volume": 2940.5, "close_time": 1762120799999, "quote_volume": 2526.76187, "trades": 103, "taker_buy_base": 1606.64, "taker_buy_quote": 1381.69688 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.862, "high": 0.866, "low": 0.86, "close": 0.863, "volume": 6530.05, "close_time": 1762124399999, "quote_volume": 5637.955, "trades": 175, "taker_buy_base": 3991.36, "taker_buy_quote": 3446.98856 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.863, "high": 0.878, "low": 0.862, "close": 0.878, "volume": 7883.8, "close_time": 1762127999999, "quote_volume": 6859.91102, "trades": 212, "taker_buy_base": 5882.13, "taker_buy_quote": 5122.78083 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.878, "high": 0.88, "low": 0.869, "close": 0.869, "volume": 13310.94, "close_time": 1762131599999, "quote_volume": 11659.64635, "trades": 241, "taker_buy_base": 8624.3, "taker_buy_quote": 7562.71912 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.869, "high": 0.869, "low": 0.855, "close": 0.861, "volume": 10657.93, "close_time": 1762135199999, "quote_volume": 9189.37832, "trades": 229, "taker_buy_base": 2755.25, "taker_buy_quote": 2374.04877 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.861, "high": 0.862, "low": 0.85, "close": 0.851, "volume": 14595.44, "close_time": 1762138799999, "quote_volume": 12472.34596, "trades": 243, "taker_buy_base": 5540.45, "taker_buy_quote": 4738.01852 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.853, "high": 0.854, "low": 0.832, "close": 0.832, "volume": 22737.01, "close_time": 1762142399999, "quote_volume": 19136.08955, "trades": 323, "taker_buy_base": 6140.2, "taker_buy_quote": 5170.34617 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.832, "high": 0.838, "low": 0.831, "close": 0.836, "volume": 14173.91, "close_time": 1762145999999, "quote_volume": 11832.05653, "trades": 226, "taker_buy_base": 6168.29, "taker_buy_quote": 5154.90542 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.834, "high": 0.839, "low": 0.826, "close": 0.83, "volume": 32075.58, "close_time": 1762149599999, "quote_volume": 26704.22651, "trades": 193, "taker_buy_base": 10220.51, "taker_buy_quote": 8519.15486 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.828, "high": 0.83, "low": 0.819, "close": 0.825, "volume": 10967.9, "close_time": 1762153199999, "quote_volume": 9039.17662, "trades": 251, "taker_buy_base": 4557.4, "taker_buy_quote": 3760.45598 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.824, "high": 0.836, "low": 0.824, "close": 0.828, "volume": 10865.89, "close_time": 1762156799999, "quote_volume": 9020.47056, "trades": 163, "taker_buy_base": 4292.9, "taker_buy_quote": 3559.11527 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.829, "high": 0.829, "low": 0.821, "close": 0.825, "volume": 7029.12, "close_time": 1762160399999, "quote_volume": 5800.12157, "trades": 127, "taker_buy_base": 3634.0, "taker_buy_quote": 3002.02178 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.827, "high": 0.834, "low": 0.821, "close": 0.826, "volume": 20649.71, "close_time": 1762163999999, "quote_volume": 17094.02543, "trades": 182, "taker_buy_base": 12721.13, "taker_buy_quote": 10538.14111 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.826, "high": 0.831, "low": 0.823, "close": 0.825, "volume": 5564.55, "close_time": 1762167599999, "quote_volume": 4604.73887, "trades": 128, "taker_buy_base": 3029.47, "taker_buy_quote": 2510.11126 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.825, "high": 0.833, "low": 0.822, "close": 0.826, "volume": 12273.13, "close_time": 1762171199999, "quote_volume": 10133.68401, "trades": 296, "taker_buy_base": 5400.55, "taker_buy_quote": 4466.97132 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.826, "high": 0.829, "low": 0.822, "close": 0.824, "volume": 3575.79, "close_time": 1762174799999, "quote_volume": 2950.62879, "trades": 126, "taker_buy_base": 1344.31, "taker_buy_quote": 1111.55707 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.824, "high": 0.825, "low": 0.818, "close": 0.82, "volume": 16768.44, "close_time": 1762178399999, "quote_volume": 13757.4767, "trades": 181, "taker_buy_base": 3130.39, "taker_buy_quote": 2570.91858 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.822, "high": 0.827, "low": 0.816, "close": 0.826, "volume": 13383.45, "close_time": 1762181999999, "quote_volume": 11001.92605, "trades": 173, "taker_buy_base": 5949.2, "taker_buy_quote": 4895.44612 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.826, "high": 0.827, "low": 0.783, "close": 0.789, "volume": 84066.77, "close_time": 1762185599999, "quote_volume": 67286.28698, "trades": 784, "taker_buy_base": 32155.27, "taker_buy_quote": 25654.07926 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.79, "high": 0.811, "low": 0.789, "close": 0.805, "volume": 19464.55, "close_time": 1762189199999, "quote_volume": 15628.8763, "trades": 318, "taker_buy_base": 11646.27, "taker_buy_quote": 9355.70449 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.807, "high": 0.821, "low": 0.805, "close": 0.821, "volume": 23185.25, "close_time": 1762192799999, "quote_volume": 18882.76058, "trades": 238, "taker_buy_base": 16174.33, "taker_buy_quote": 13166.89624 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.821, "high": 0.824, "low": 0.816, "close": 0.816, "volume": 6854.5, "close_time": 1762196399999, "quote_volume": 5622.40092, "trades": 209, "taker_buy_base": 3384.7, "taker_buy_quote": 2781.78132 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.82, "high": 0.822, "low": 0.804, "close": 0.808, "volume": 29455.98, "close_time": 1762199999999, "quote_volume": 23976.31054, "trades": 384, "taker_buy_base": 12171.58, "taker_buy_quote": 9924.25679 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.81, "high": 0.811, "low": 0.796, "close": 0.798, "volume": 8077.02, "close_time": 1762203599999, "quote_volume": 6488.38424, "trades": 170, "taker_buy_base": 2738.08, "taker_buy_quote": 2203.61387 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.8, "high": 0.812, "low": 0.798, "close": 0.81, "volume": 17582.29, "close_time": 1762207199999, "quote_volume": 14168.94896, "trades": 267, "taker_buy_base": 9651.48, "taker_buy_quote": 7775.89075 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.808, "high": 0.812, "low": 0.806, "close": 0.809, "volume": 5779.93, "close_time": 1762210799999, "quote_volume": 4677.17652, "trades": 116, "taker_buy_base": 3091.34, "taker_buy_quote": 2503.9855 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.809, "high": 0.809, "low": 0.8, "close": 0.807, "volume": 10086.8, "close_time": 1762214399999, "quote_volume": 8118.19843, "trades": 188, "taker_buy_base": 4220.42, "taker_buy_quote": 3399.5221 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.809, "high": 0.818, "low": 0.802, "close": 0.812, "volume": 15439.46, "close_time": 1762217999999, "quote_volume": 12501.31624, "trades": 235, "taker_buy_base": 9659.67, "taker_buy_quote": 7818.17889 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.812, "high": 0.817, "low": 0.811, "close": 0.814, "volume": 9678.84, "close_time": 1762221599999, "quote_volume": 7873.213, "trades": 229, "taker_buy_base": 5255.02, "taker_buy_quote": 4276.78377 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.814, "high": 0.818, "low": 0.813, "close": 0.814, "volume": 9750.39, "close_time": 1762225199999, "quote_volume": 7953.25715, "trades": 153, "taker_buy_base": 5526.18, "taker_buy_quote": 4509.84508 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.815, "high": 0.857, "low": 0.813, "close": 0.828, "volume": 87231.82, "close_time": 1762228799999, "quote_volume": 72394.23227, "trades": 955, "taker_buy_base": 53557.41, "taker_buy_quote": 44421.53244 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.828, "high": 0.84, "low": 0.828, "close": 0.832, "volume": 16415.92, "close_time": 1762232399999, "quote_volume": 13688.28561, "trades": 242, "taker_buy_base": 10235.0, "taker_buy_quote": 8540.6803 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.833, "high": 0.837, "low": 0.822, "close": 0.824, "volume": 19074.77, "close_time": 1762235999999, "quote_volume": 15800.10376, "trades": 332, "taker_buy_base": 9173.66, "taker_buy_quote": 7602.87933 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.824, "high": 0.839, "low": 0.821, "close": 0.831, "volume": 34302.8, "close_time": 1762239599999, "quote_volume": 28538.58394, "trades": 511, "taker_buy_base": 17770.16, "taker_buy_quote": 14789.58491 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.831, "high": 0.954, "low": 0.83, "close": 0.853, "volume": 943564.86, "close_time": 1762243199999, "quote_volume": 843218.94338, "trades": 8296, "taker_buy_base": 526623.57, "taker_buy_quote": 472382.85893 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.855, "high": 0.864, "low": 0.842, "close": 0.842, "volume": 172543.49, "close_time": 1762246799999, "quote_volume": 146774.50879, "trades": 1337, "taker_buy_base": 55578.29, "taker_buy_quote": 47402.5624 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.844, "high": 0.848, "low": 0.831, "close": 0.831, "volume": 68531.76, "close_time": 1762250399999, "quote_volume": 57375.82466, "trades": 662, "taker_buy_base": 16753.35, "taker_buy_quote": 14053.31789 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.831, "high": 0.846, "low": 0.82, "close": 0.829, "volume": 109863.72, "close_time": 1762253999999, "quote_volume": 91522.58329, "trades": 815, "taker_buy_base": 52550.16, "taker_buy_quote": 43888.98265 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.827, "high": 0.848, "low": 0.818, "close": 0.843, "volume": 120381.81, "close_time": 1762257599999, "quote_volume": 100563.37069, "trades": 1058, "taker_buy_base": 70461.46, "taker_buy_quote": 58936.23286 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.842, "high": 0.845, "low": 0.827, "close": 0.831, "volume": 58117.84, "close_time": 1762261199999, "quote_volume": 48432.1526, "trades": 449, "taker_buy_base": 19984.86, "taker_buy_quote": 16630.22103 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.832, "high": 0.838, "low": 0.819, "close": 0.819, "volume": 36151.29, "close_time": 1762264799999, "quote_volume": 29873.17409, "trades": 350, "taker_buy_base": 12223.4, "taker_buy_quote": 10146.5279 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.819, "high": 0.854, "low": 0.817, "close": 0.838, "volume": 69628.64, "close_time": 1762268399999, "quote_volume": 58033.25704, "trades": 587, "taker_buy_base": 44099.73, "taker_buy_quote": 36892.96496 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.839, "high": 0.843, "low": 0.825, "close": 0.826, "volume": 51528.25, "close_time": 1762271999999, "quote_volume": 43015.53019, "trades": 445, "taker_buy_base": 19916.08, "taker_buy_quote": 16619.95919 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.827, "high": 0.86, "low": 0.82, "close": 0.844, "volume": 117081.7, "close_time": 1762275599999, "quote_volume": 98435.18038, "trades": 1315, "taker_buy_base": 70119.76, "taker_buy_quote": 58936.47344 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.844, "high": 0.87, "low": 0.83, "close": 0.859, "volume": 155515.06, "close_time": 1762279199999, "quote_volume": 132298.27851, "trades": 1294, "taker_buy_base": 77448.75, "taker_buy_quote": 66001.19893 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.859, "high": 0.87, "low": 0.831, "close": 0.848, "volume": 179562.11, "close_time": 1762282799999, "quote_volume": 152975.54464, "trades": 1819, "taker_buy_base": 82695.04, "taker_buy_quote": 70562.35089 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.846, "high": 0.851, "low": 0.831, "close": 0.833, "volume": 63010.71, "close_time": 1762286399999, "quote_volume": 53070.58696, "trades": 672, "taker_buy_base": 25386.17, "taker_buy_quote": 21412.06233 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.834, "high": 0.837, "low": 0.812, "close": 0.833, "volume": 141506.69, "close_time": 1762289999999, "quote_volume": 116781.39596, "trades": 1142, "taker_buy_base": 57561.7, "taker_buy_quote": 47533.97769 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.831, "high": 0.833, "low": 0.814, "close": 0.832, "volume": 62127.81, "close_time": 1762293599999, "quote_volume": 51119.25402, "trades": 741, "taker_buy_base": 30006.67, "taker_buy_quote": 24684.62188 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.831, "high": 0.845, "low": 0.83, "close": 0.84, "volume": 31251.63, "close_time": 1762297199999, "quote_volume": 26229.88283, "trades": 395, "taker_buy_base": 17978.1, "taker_buy_quote": 15098.4863 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.84, "high": 0.849, "low": 0.83, "close": 0.837, "volume": 46471.15, "close_time": 1762300799999, "quote_volume": 39077.05502, "trades": 407, "taker_buy_base": 13458.28, "taker_buy_quote": 11346.1411 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.837, "high": 0.839, "low": 0.82, "close": 0.82, "volume": 27128.8, "close_time": 1762304399999, "quote_volume": 22440.50448, "trades": 439, "taker_buy_base": 10505.22, "taker_buy_quote": 8698.47884 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.82, "high": 0.831, "low": 0.807, "close": 0.827, "volume": 47110.81, "close_time": 1762307999999, "quote_volume": 38402.99342, "trades": 682, "taker_buy_base": 26211.53, "taker_buy_quote": 21385.22452 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.828, "high": 0.839, "low": 0.828, "close": 0.838, "volume": 23368.79, "close_time": 1762311599999, "quote_volume": 19509.66635, "trades": 348, "taker_buy_base": 12029.25, "taker_buy_quote": 10041.27834 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.838, "high": 0.844, "low": 0.833, "close": 0.834, "volume": 20831.18, "close_time": 1762315199999, "quote_volume": 17442.46077, "trades": 305, "taker_buy_base": 8898.54, "taker_buy_quote": 7461.18806 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.834, "high": 0.835, "low": 0.828, "close": 0.83, "volume": 12802.91, "close_time": 1762318799999, "quote_volume": 10645.88413, "trades": 161, "taker_buy_base": 2945.36, "taker_buy_quote": 2450.86266 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.831, "high": 0.838, "low": 0.823, "close": 0.83, "volume": 32619.22, "close_time": 1762322399999, "quote_volume": 27100.99198, "trades": 345, "taker_buy_base": 15144.13, "taker_buy_quote": 12607.32694 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.829, "high": 0.832, "low": 0.828, "close": 0.831, "volume": 13823.29, "close_time": 1762325999999, "quote_volume": 11472.66502, "trades": 214, "taker_buy_base": 10670.39, "taker_buy_quote": 8857.6971 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.832, "high": 0.863, "low": 0.825, "close": 0.851, "volume": 74927.05, "close_time": 1762329599999, "quote_volume": 63422.67745, "trades": 808, "taker_buy_base": 51527.43, "taker_buy_quote": 43592.98073 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.851, "high": 0.869, "low": 0.848, "close": 0.855, "volume": 81481.88, "close_time": 1762333199999, "quote_volume": 69798.88432, "trades": 864, "taker_buy_base": 35755.25, "taker_buy_quote": 30578.00418 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.853, "high": 0.887, "low": 0.851, "close": 0.879, "volume": 49402.46, "close_time": 1762336799999, "quote_volume": 42879.17101, "trades": 693, "taker_buy_base": 31467.63, "taker_buy_quote": 27360.63306 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.877, "high": 0.887, "low": 0.864, "close": 0.867, "volume": 72547.59, "close_time": 1762340399999, "quote_volume": 63608.0153, "trades": 1018, "taker_buy_base": 33280.67, "taker_buy_quote": 29216.48665 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.865, "high": 0.894, "low": 0.865, "close": 0.877, "volume": 87132.53, "close_time": 1762343999999, "quote_volume": 76576.57936, "trades": 1062, "taker_buy_base": 47695.9, "taker_buy_quote": 41964.96743 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.877, "high": 0.885, "low": 0.872, "close": 0.883, "volume": 28271.45, "close_time": 1762347599999, "quote_volume": 24849.29694, "trades": 591, "taker_buy_base": 11299.72, "taker_buy_quote": 9939.70253 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.883, "high": 0.906, "low": 0.878, "close": 0.895, "volume": 83924.38, "close_time": 1762351199999, "quote_volume": 75022.56987, "trades": 1127, "taker_buy_base": 52221.02, "taker_buy_quote": 46709.77611 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.895, "high": 0.91, "low": 0.874, "close": 0.886, "volume": 110803.18, "close_time": 1762354799999, "quote_volume": 99442.5659, "trades": 964, "taker_buy_base": 33531.0, "taker_buy_quote": 30126.25375 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.887, "high": 0.888, "low": 0.88, "close": 0.887, "volume": 29977.33, "close_time": 1762358399999, "quote_volume": 26510.01872, "trades": 405, "taker_buy_base": 9619.69, "taker_buy_quote": 8514.41422 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.886, "high": 0.89, "low": 0.88, "close": 0.889, "volume": 12137.61, "close_time": 1762361999999, "quote_volume": 10728.87146, "trades": 235, "taker_buy_base": 5868.91, "taker_buy_quote": 5194.44416 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.888, "high": 0.889, "low": 0.882, "close": 0.885, "volume": 22420.1, "close_time": 1762365599999, "quote_volume": 19858.93851, "trades": 384, "taker_buy_base": 8701.47, "taker_buy_quote": 7716.64367 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.885, "high": 0.886, "low": 0.881, "close": 0.883, "volume": 20436.96, "close_time": 1762369199999, "quote_volume": 18050.49687, "trades": 352, "taker_buy_base": 8321.14, "taker_buy_quote": 7353.14215 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.884, "high": 0.884, "low": 0.879, "close": 0.882, "volume": 8237.9, "close_time": 1762372799999, "quote_volume": 7267.99151, "trades": 241, "taker_buy_base": 4470.86, "taker_buy_quote": 3946.22873 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.882, "high": 0.886, "low": 0.881, "close": 0.885, "volume": 8888.66, "close_time": 1762376399999, "quote_volume": 7857.95768, "trades": 344, "taker_buy_base": 6991.63, "taker_buy_quote": 6181.52256 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.885, "high": 0.89, "low": 0.882, "close": 0.887, "volume": 18227.48, "close_time": 1762379999999, "quote_volume": 16146.37952, "trades": 398, "taker_buy_base": 11913.19, "taker_buy_quote": 10559.94388 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.887, "high": 0.896, "low": 0.885, "close": 0.895, "volume": 11152.38, "close_time": 1762383599999, "quote_volume": 9925.7037, "trades": 369, "taker_buy_base": 8752.28, "taker_buy_quote": 7790.74964 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.895, "high": 0.909, "low": 0.89, "close": 0.907, "volume": 31796.72, "close_time": 1762387199999, "quote_volume": 28582.92745, "trades": 548, "taker_buy_base": 19957.78, "taker_buy_quote": 17937.98467 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.908, "high": 0.908, "low": 0.903, "close": 0.907, "volume": 8628.72, "close_time": 1762390799999, "quote_volume": 7817.34575, "trades": 353, "taker_buy_base": 4698.83, "taker_buy_quote": 4258.16573 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.907, "high": 0.92, "low": 0.905, "close": 0.917, "volume": 27199.05, "close_time": 1762394399999, "quote_volume": 24850.10586, "trades": 592, "taker_buy_base": 18400.24, "taker_buy_quote": 16808.20516 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.918, "high": 0.93, "low": 0.915, "close": 0.925, "volume": 26792.16, "close_time": 1762397999999, "quote_volume": 24748.14393, "trades": 593, "taker_buy_base": 15090.76, "taker_buy_quote": 13935.99034 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.925, "high": 0.941, "low": 0.916, "close": 0.924, "volume": 71057.56, "close_time": 1762401599999, "quote_volume": 65724.96238, "trades": 543, "taker_buy_base": 50058.08, "taker_buy_quote": 46302.25637 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.924, "high": 0.926, "low": 0.911, "close": 0.914, "volume": 14983.84, "close_time": 1762405199999, "quote_volume": 13759.08494, "trades": 258, "taker_buy_base": 3580.1, "taker_buy_quote": 3292.72542 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.913, "high": 0.913, "low": 0.895, "close": 0.9, "volume": 31097.42, "close_time": 1762408799999, "quote_volume": 28066.98935, "trades": 327, "taker_buy_base": 15151.92, "taker_buy_quote": 13663.36913 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.9, "high": 0.903, "low": 0.899, "close": 0.9, "volume": 7233.02, "close_time": 1762412399999, "quote_volume": 6517.92544, "trades": 169, "taker_buy_base": 3459.76, "taker_buy_quote": 3118.84967 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.9, "high": 0.916, "low": 0.898, "close": 0.912, "volume": 39655.7, "close_time": 1762415999999, "quote_volume": 35831.88263, "trades": 348, "taker_buy_base": 25136.96, "taker_buy_quote": 22745.98933 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.912, "high": 0.918, "low": 0.912, "close": 0.915, "volume": 7591.11, "close_time": 1762419599999, "quote_volume": 6945.67864, "trades": 198, "taker_buy_base": 4333.39, "taker_buy_quote": 3967.06081 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.915, "high": 0.919, "low": 0.905, "close": 0.91, "volume": 31130.42, "close_time": 1762423199999, "quote_volume": 28287.19897, "trades": 245, "taker_buy_base": 19805.57, "taker_buy_quote": 17989.23016 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.911, "high": 0.913, "low": 0.907, "close": 0.911, "volume": 12661.44, "close_time": 1762426799999, "quote_volume": 11523.96057, "trades": 202, "taker_buy_base": 4016.77, "taker_buy_quote": 3658.69516 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.91, "high": 0.914, "low": 0.908, "close": 0.912, "volume": 9454.17, "close_time": 1762430399999, "quote_volume": 8607.08389, "trades": 152, "taker_buy_base": 5348.84, "taker_buy_quote": 4872.00918 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.912, "high": 0.913, "low": 0.89, "close": 0.893, "volume": 64513.92, "close_time": 1762433999999, "quote_volume": 58175.31667, "trades": 351, "taker_buy_base": 18655.06, "taker_buy_quote": 16829.48162 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.894, "high": 0.91, "low": 0.893, "close": 0.907, "volume": 18881.71, "close_time": 1762437599999, "quote_volume": 17045.88288, "trades": 252, "taker_buy_base": 14522.84, "taker_buy_quote": 13109.3627 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.908, "high": 0.908, "low": 0.891, "close": 0.891, "volume": 16248.97, "close_time": 1762441199999, "quote_volume": 14572.75736, "trades": 235, "taker_buy_base": 6721.45, "taker_buy_quote": 6029.51857 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.891, "high": 0.899, "low": 0.882, "close": 0.885, "volume": 17610.13, "close_time": 1762444799999, "quote_volume": 15670.06073, "trades": 284, "taker_buy_base": 7433.58, "taker_buy_quote": 6614.5511 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.886, "high": 0.889, "low": 0.878, "close": 0.883, "volume": 28096.9, "close_time": 1762448399999, "quote_volume": 24804.95351, "trades": 348, "taker_buy_base": 13639.23, "taker_buy_quote": 12052.19796 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.886, "high": 0.897, "low": 0.883, "close": 0.895, "volume": 27564.16, "close_time": 1762451999999, "quote_volume": 24599.59791, "trades": 220, "taker_buy_base": 15504.41, "taker_buy_quote": 13837.33097 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.895, "high": 0.904, "low": 0.888, "close": 0.9, "volume": 16860.56, "close_time": 1762455599999, "quote_volume": 15136.06694, "trades": 269, "taker_buy_base": 8616.75, "taker_buy_quote": 7738.2187 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.899, "high": 0.906, "low": 0.898, "close": 0.904, "volume": 8604.99, "close_time": 1762459199999, "quote_volume": 7757.51955, "trades": 171, "taker_buy_base": 5143.04, "taker_buy_quote": 4638.15468 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.904, "high": 0.912, "low": 0.897, "close": 0.901, "volume": 11567.09, "close_time": 1762462799999, "quote_volume": 10469.27005, "trades": 214, "taker_buy_base": 5681.38, "taker_buy_quote": 5151.43842 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.901, "high": 0.92, "low": 0.899, "close": 0.913, "volume": 17453.15, "close_time": 1762466399999, "quote_volume": 15927.99154, "trades": 233, "taker_buy_base": 11459.68, "taker_buy_quote": 10454.65035 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.913, "high": 0.915, "low": 0.906, "close": 0.911, "volume": 6786.09, "close_time": 1762469999999, "quote_volume": 6176.85665, "trades": 137, "taker_buy_base": 2834.19, "taker_buy_quote": 2582.53624 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.914, "high": 0.916, "low": 0.906, "close": 0.915, "volume": 3666.31, "close_time": 1762473599999, "quote_volume": 3340.10285, "trades": 93, "taker_buy_base": 1735.4, "taker_buy_quote": 1584.00419 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.915, "high": 0.917, "low": 0.909, "close": 0.914, "volume": 14392.17, "close_time": 1762477199999, "quote_volume": 13142.33229, "trades": 243, "taker_buy_base": 4595.91, "taker_buy_quote": 4200.40338 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.914, "high": 0.914, "low": 0.842, "close": 0.877, "volume": 232006.47, "close_time": 1762480799999, "quote_volume": 201069.58609, "trades": 1475, "taker_buy_base": 132074.76, "taker_buy_quote": 114037.27793 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.878, "high": 0.889, "low": 0.874, "close": 0.888, "volume": 37494.47, "close_time": 1762484399999, "quote_volume": 33070.57138, "trades": 365, "taker_buy_base": 32198.95, "taker_buy_quote": 28410.2578 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.89, "high": 0.9, "low": 0.887, "close": 0.893, "volume": 20754.58, "close_time": 1762487999999, "quote_volume": 18551.34567, "trades": 293, "taker_buy_base": 11607.4, "taker_buy_quote": 10365.7526 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.892, "high": 0.897, "low": 0.884, "close": 0.891, "volume": 18184.59, "close_time": 1762491599999, "quote_volume": 16198.77241, "trades": 229, "taker_buy_base": 7084.65, "taker_buy_quote": 6334.05803 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.893, "high": 0.9, "low": 0.892, "close": 0.9, "volume": 18040.97, "close_time": 1762495199999, "quote_volume": 16188.44382, "trades": 230, "taker_buy_base": 12603.55, "taker_buy_quote": 11315.14067 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.9, "high": 0.9, "low": 0.897, "close": 0.898, "volume": 9931.72, "close_time": 1762498799999, "quote_volume": 8921.27326, "trades": 187, "taker_buy_base": 6483.95, "taker_buy_quote": 5826.7737 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.897, "high": 0.903, "low": 0.897, "close": 0.903, "volume": 17146.24, "close_time": 1762502399999, "quote_volume": 15426.63767, "trades": 213, "taker_buy_base": 13572.93, "taker_buy_quote": 12212.4537 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.903, "high": 0.911, "low": 0.902, "close": 0.905, "volume": 14884.13, "close_time": 1762505999999, "quote_volume": 13502.77624, "trades": 282, "taker_buy_base": 10105.56, "taker_buy_quote": 9169.11472 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.906, "high": 0.91, "low": 0.894, "close": 0.903, "volume": 12686.18, "close_time": 1762509599999, "quote_volume": 11438.08972, "trades": 244, "taker_buy_base": 6593.28, "taker_buy_quote": 5948.35275 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.903, "high": 0.909, "low": 0.892, "close": 0.894, "volume": 27173.34, "close_time": 1762513199999, "quote_volume": 24403.97343, "trades": 329, "taker_buy_base": 11093.03, "taker_buy_quote": 9981.9044 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.893, "high": 0.894, "low": 0.876, "close": 0.886, "volume": 32478.21, "close_time": 1762516799999, "quote_volume": 28682.00122, "trades": 421, "taker_buy_base": 12360.32, "taker_buy_quote": 10921.91219 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.883, "high": 0.885, "low": 0.859, "close": 0.863, "volume": 57296.18, "close_time": 1762520399999, "quote_volume": 49700.83701, "trades": 542, "taker_buy_base": 16320.72, "taker_buy_quote": 14169.21659 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.863, "high": 0.87, "low": 0.86, "close": 0.869, "volume": 12409.09, "close_time": 1762523999999, "quote_volume": 10749.38379, "trades": 300, "taker_buy_base": 8009.55, "taker_buy_quote": 6942.42227 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.867, "high": 0.896, "low": 0.862, "close": 0.893, "volume": 59809.56, "close_time": 1762527599999, "quote_volume": 52622.95535, "trades": 611, "taker_buy_base": 47427.47, "taker_buy_quote": 41803.13058 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.893, "high": 0.897, "low": 0.882, "close": 0.893, "volume": 35443.04, "close_time": 1762531199999, "quote_volume": 31497.86037, "trades": 412, "taker_buy_base": 19085.36, "taker_buy_quote": 16976.04492 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.891, "high": 0.908, "low": 0.888, "close": 0.906, "volume": 35591.87, "close_time": 1762534799999, "quote_volume": 32049.52826, "trades": 506, "taker_buy_base": 20500.77, "taker_buy_quote": 18478.47621 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.906, "high": 0.928, "low": 0.899, "close": 0.928, "volume": 44700.69, "close_time": 1762538399999, "quote_volume": 40894.44002, "trades": 621, "taker_buy_base": 25549.17, "taker_buy_quote": 23431.33482 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.928, "high": 0.948, "low": 0.925, "close": 0.936, "volume": 64613.87, "close_time": 1762541999999, "quote_volume": 60549.44152, "trades": 788, "taker_buy_base": 35529.1, "taker_buy_quote": 33295.44519 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.935, "high": 0.937, "low": 0.912, "close": 0.937, "volume": 62711.71, "close_time": 1762545599999, "quote_volume": 58173.54517, "trades": 585, "taker_buy_base": 31557.06, "taker_buy_quote": 29337.69065 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.937, "high": 0.943, "low": 0.932, "close": 0.936, "volume": 24993.1, "close_time": 1762549199999, "quote_volume": 23442.31509, "trades": 449, "taker_buy_base": 13563.65, "taker_buy_quote": 12734.7746 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.938, "high": 0.95, "low": 0.935, "close": 0.946, "volume": 39732.19, "close_time": 1762552799999, "quote_volume": 37499.44009, "trades": 457, "taker_buy_base": 26657.58, "taker_buy_quote": 25171.97222 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.948, "high": 0.948, "low": 0.937, "close": 0.943, "volume": 20338.73, "close_time": 1762556399999, "quote_volume": 19140.12287, "trades": 305, "taker_buy_base": 12662.38, "taker_buy_quote": 11920.50265 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.942, "high": 0.944, "low": 0.926, "close": 0.932, "volume": 35740.76, "close_time": 1762559999999, "quote_volume": 33389.22647, "trades": 377, "taker_buy_base": 19062.67, "taker_buy_quote": 17794.48084 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.933, "high": 0.945, "low": 0.918, "close": 0.918, "volume": 67232.86, "close_time": 1762563599999, "quote_volume": 62584.69259, "trades": 589, "taker_buy_base": 17644.14, "taker_buy_quote": 16413.01122 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.918, "high": 0.932, "low": 0.917, "close": 0.931, "volume": 26826.42, "close_time": 1762567199999, "quote_volume": 24803.15073, "trades": 238, "taker_buy_base": 20592.05, "taker_buy_quote": 19039.98745 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.929, "high": 0.95, "low": 0.929, "close": 0.942, "volume": 25335.04, "close_time": 1762570799999, "quote_volume": 23851.0794, "trades": 388, "taker_buy_base": 18124.82, "taker_buy_quote": 17058.34331 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.942, "high": 0.945, "low": 0.931, "close": 0.931, "volume": 7267.31, "close_time": 1762574399999, "quote_volume": 6830.56822, "trades": 197, "taker_buy_base": 2456.31, "taker_buy_quote": 2312.08105 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.931, "high": 0.943, "low": 0.931, "close": 0.935, "volume": 9053.99, "close_time": 1762577999999, "quote_volume": 8478.06494, "trades": 216, "taker_buy_base": 5399.97, "taker_buy_quote": 5060.03186 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.935, "high": 0.939, "low": 0.916, "close": 0.919, "volume": 18951.07, "close_time": 1762581599999, "quote_volume": 17554.48714, "trades": 284, "taker_buy_base": 5384.38, "taker_buy_quote": 4992.80025 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.918, "high": 0.921, "low": 0.915, "close": 0.917, "volume": 11216.49, "close_time": 1762585199999, "quote_volume": 10290.35594, "trades": 201, "taker_buy_base": 5902.45, "taker_buy_quote": 5415.21454 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.918, "high": 0.924, "low": 0.914, "close": 0.922, "volume": 9466.07, "close_time": 1762588799999, "quote_volume": 8695.05807, "trades": 204, "taker_buy_base": 6368.22, "taker_buy_quote": 5854.74626 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.923, "high": 0.926, "low": 0.918, "close": 0.923, "volume": 11169.98, "close_time": 1762592399999, "quote_volume": 10304.72714, "trades": 314, "taker_buy_base": 4968.75, "taker_buy_quote": 4585.44627 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.922, "high": 0.927, "low": 0.917, "close": 0.918, "volume": 10253.26, "close_time": 1762595999999, "quote_volume": 9453.41985, "trades": 215, "taker_buy_base": 5998.66, "taker_buy_quote": 5536.47115 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.92, "high": 0.929, "low": 0.917, "close": 0.928, "volume": 17549.25, "close_time": 1762599599999, "quote_volume": 16160.61196, "trades": 223, "taker_buy_base": 6794.64, "taker_buy_quote": 6267.90612 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.927, "high": 0.934, "low": 0.926, "close": 0.93, "volume": 11244.99, "close_time": 1762603199999, "quote_volume": 10454.86213, "trades": 253, "taker_buy_base": 6545.98, "taker_buy_quote": 6089.56259 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.929, "high": 0.934, "low": 0.927, "close": 0.93, "volume": 9855.04, "close_time": 1762606799999, "quote_volume": 9170.8879, "trades": 264, "taker_buy_base": 4160.65, "taker_buy_quote": 3876.29248 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.93, "high": 0.93, "low": 0.916, "close": 0.917, "volume": 11877.69, "close_time": 1762610399999, "quote_volume": 10955.89513, "trades": 221, "taker_buy_base": 3060.56, "taker_buy_quote": 2833.41204 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.917, "high": 0.936, "low": 0.915, "close": 0.925, "volume": 32652.7, "close_time": 1762613999999, "quote_volume": 30127.37304, "trades": 369, "taker_buy_base": 21728.32, "taker_buy_quote": 20078.00147 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.926, "high": 0.935, "low": 0.918, "close": 0.932, "volume": 22509.75, "close_time": 1762617599999, "quote_volume": 20857.4249, "trades": 348, "taker_buy_base": 13805.3, "taker_buy_quote": 12806.68321 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.935, "high": 1.037, "low": 0.932, "close": 1.023, "volume": 477423.31, "close_time": 1762621199999, "quote_volume": 473542.6555, "trades": 4411, "taker_buy_base": 308372.53, "taker_buy_quote": 306236.28783 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.022, "high": 1.028, "low": 0.936, "close": 0.939, "volume": 343847.2, "close_time": 1762624799999, "quote_volume": 332980.30585, "trades": 3074, "taker_buy_base": 117794.39, "taker_buy_quote": 114082.40446 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.941, "high": 0.945, "low": 0.933, "close": 0.937, "volume": 69877.58, "close_time": 1762628399999, "quote_volume": 65588.7587, "trades": 645, "taker_buy_base": 24746.12, "taker_buy_quote": 23260.66153 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.937, "high": 0.94, "low": 0.927, "close": 0.937, "volume": 47168.01, "close_time": 1762631999999, "quote_volume": 44036.19313, "trades": 457, "taker_buy_base": 17484.79, "taker_buy_quote": 16336.35136 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.937, "high": 0.947, "low": 0.935, "close": 0.942, "volume": 20164.92, "close_time": 1762635599999, "quote_volume": 18988.2714, "trades": 331, "taker_buy_base": 15105.65, "taker_buy_quote": 14220.4794 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.944, "high": 0.947, "low": 0.938, "close": 0.947, "volume": 20313.55, "close_time": 1762639199999, "quote_volume": 19133.2671, "trades": 263, "taker_buy_base": 11563.38, "taker_buy_quote": 10901.79819 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.945, "high": 0.96, "low": 0.945, "close": 0.957, "volume": 25866.88, "close_time": 1762642799999, "quote_volume": 24581.14612, "trades": 290, "taker_buy_base": 19571.45, "taker_buy_quote": 18605.44973 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.959, "high": 0.963, "low": 0.956, "close": 0.96, "volume": 13658.06, "close_time": 1762646399999, "quote_volume": 13100.86501, "trades": 280, "taker_buy_base": 7206.03, "taker_buy_quote": 6918.22612 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.961, "high": 0.962, "low": 0.939, "close": 0.94, "volume": 41849.3, "close_time": 1762649999999, "quote_volume": 39668.74595, "trades": 311, "taker_buy_base": 5926.91, "taker_buy_quote": 5592.40946 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.94, "high": 0.947, "low": 0.938, "close": 0.94, "volume": 7350.35, "close_time": 1762653599999, "quote_volume": 6928.78377, "trades": 205, "taker_buy_base": 3298.53, "taker_buy_quote": 3112.97504 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.943, "high": 0.943, "low": 0.917, "close": 0.918, "volume": 34296.35, "close_time": 1762657199999, "quote_volume": 31959.45837, "trades": 322, "taker_buy_base": 12809.5, "taker_buy_quote": 11998.08664 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.918, "high": 0.923, "low": 0.915, "close": 0.915, "volume": 11889.03, "close_time": 1762660799999, "quote_volume": 10925.21764, "trades": 225, "taker_buy_base": 5929.47, "taker_buy_quote": 5458.3443 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.915, "high": 0.921, "low": 0.913, "close": 0.92, "volume": 10090.23, "close_time": 1762664399999, "quote_volume": 9249.05481, "trades": 173, "taker_buy_base": 4518.93, "taker_buy_quote": 4149.9886 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.917, "high": 0.921, "low": 0.911, "close": 0.913, "volume": 6830.21, "close_time": 1762667999999, "quote_volume": 6253.55233, "trades": 182, "taker_buy_base": 1671.62, "taker_buy_quote": 1536.14519 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.913, "high": 0.917, "low": 0.907, "close": 0.911, "volume": 24694.89, "close_time": 1762671599999, "quote_volume": 22500.66638, "trades": 289, "taker_buy_base": 10879.84, "taker_buy_quote": 9916.46543 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.909, "high": 0.92, "low": 0.908, "close": 0.917, "volume": 13097.72, "close_time": 1762675199999, "quote_volume": 11963.16059, "trades": 196, "taker_buy_base": 8662.15, "taker_buy_quote": 7918.80355 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.919, "high": 0.931, "low": 0.916, "close": 0.918, "volume": 42251.83, "close_time": 1762678799999, "quote_volume": 39043.96853, "trades": 381, "taker_buy_base": 25501.9, "taker_buy_quote": 23582.23627 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.918, "high": 0.928, "low": 0.909, "close": 0.926, "volume": 40955.25, "close_time": 1762682399999, "quote_volume": 37560.68479, "trades": 332, "taker_buy_base": 22599.69, "taker_buy_quote": 20760.55612 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.928, "high": 0.928, "low": 0.91, "close": 0.911, "volume": 30633.71, "close_time": 1762685999999, "quote_volume": 28044.08996, "trades": 373, "taker_buy_base": 8325.72, "taker_buy_quote": 7628.26435 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.911, "high": 0.921, "low": 0.911, "close": 0.914, "volume": 20292.07, "close_time": 1762689599999, "quote_volume": 18586.81656, "trades": 300, "taker_buy_base": 8963.01, "taker_buy_quote": 8217.24521 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.916, "high": 0.922, "low": 0.912, "close": 0.919, "volume": 11243.6, "close_time": 1762693199999, "quote_volume": 10308.74333, "trades": 230, "taker_buy_base": 7805.7, "taker_buy_quote": 7160.80551 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.917, "high": 0.92, "low": 0.913, "close": 0.916, "volume": 15084.21, "close_time": 1762696799999, "quote_volume": 13814.48956, "trades": 249, "taker_buy_base": 5928.9, "taker_buy_quote": 5438.47026 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.918, "high": 0.929, "low": 0.914, "close": 0.919, "volume": 20904.45, "close_time": 1762700399999, "quote_volume": 19260.53662, "trades": 317, "taker_buy_base": 11966.19, "taker_buy_quote": 11030.26898 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.919, "high": 0.929, "low": 0.919, "close": 0.926, "volume": 7519.57, "close_time": 1762703999999, "quote_volume": 6951.70427, "trades": 209, "taker_buy_base": 3868.66, "taker_buy_quote": 3577.88798 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.924, "high": 0.932, "low": 0.922, "close": 0.929, "volume": 15869.56, "close_time": 1762707599999, "quote_volume": 14716.67884, "trades": 334, "taker_buy_base": 10663.0, "taker_buy_quote": 9898.21391 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.929, "high": 0.938, "low": 0.929, "close": 0.931, "volume": 13551.03, "close_time": 1762711199999, "quote_volume": 12633.29015, "trades": 283, "taker_buy_base": 8790.07, "taker_buy_quote": 8199.96447 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.931, "high": 0.933, "low": 0.912, "close": 0.931, "volume": 29588.47, "close_time": 1762714799999, "quote_volume": 27373.77323, "trades": 287, "taker_buy_base": 15348.96, "taker_buy_quote": 14249.37837 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.93, "high": 0.935, "low": 0.928, "close": 0.934, "volume": 6621.44, "close_time": 1762718399999, "quote_volume": 6165.54705, "trades": 142, "taker_buy_base": 4625.49, "taker_buy_quote": 4309.87901 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.932, "high": 0.935, "low": 0.929, "close": 0.93, "volume": 5134.75, "close_time": 1762721999999, "quote_volume": 4785.88575, "trades": 145, "taker_buy_base": 1972.75, "taker_buy_quote": 1842.17059 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.932, "high": 0.934, "low": 0.927, "close": 0.928, "volume": 8231.86, "close_time": 1762725599999, "quote_volume": 7653.93123, "trades": 189, "taker_buy_base": 2580.44, "taker_buy_quote": 2402.45715 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.926, "high": 0.93, "low": 0.923, "close": 0.93, "volume": 6261.4, "close_time": 1762729199999, "quote_volume": 5802.47751, "trades": 191, "taker_buy_base": 3997.8, "taker_buy_quote": 3707.99834 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.928, "high": 0.931, "low": 0.922, "close": 0.927, "volume": 11146.68, "close_time": 1762732799999, "quote_volume": 10318.3164, "trades": 210, "taker_buy_base": 4210.13, "taker_buy_quote": 3900.3936 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.925, "high": 0.937, "low": 0.923, "close": 0.933, "volume": 14523.09, "close_time": 1762736399999, "quote_volume": 13526.68129, "trades": 248, "taker_buy_base": 6945.77, "taker_buy_quote": 6460.45344 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.932, "high": 0.935, "low": 0.929, "close": 0.932, "volume": 20140.11, "close_time": 1762739999999, "quote_volume": 18765.57114, "trades": 300, "taker_buy_base": 9873.46, "taker_buy_quote": 9209.77449 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.93, "high": 0.935, "low": 0.929, "close": 0.933, "volume": 8760.39, "close_time": 1762743599999, "quote_volume": 8171.16813, "trades": 185, "taker_buy_base": 4145.65, "taker_buy_quote": 3867.70092 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.935, "high": 0.937, "low": 0.932, "close": 0.934, "volume": 5732.9, "close_time": 1762747199999, "quote_volume": 5358.18459, "trades": 146, "taker_buy_base": 4225.36, "taker_buy_quote": 3949.23622 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.935, "high": 0.939, "low": 0.928, "close": 0.933, "volume": 22480.57, "close_time": 1762750799999, "quote_volume": 20963.55522, "trades": 293, "taker_buy_base": 10142.61, "taker_buy_quote": 9479.70114 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.934, "high": 0.938, "low": 0.932, "close": 0.937, "volume": 7217.94, "close_time": 1762754399999, "quote_volume": 6746.18417, "trades": 164, "taker_buy_base": 5331.58, "taker_buy_quote": 4983.71806 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.936, "high": 0.94, "low": 0.935, "close": 0.937, "volume": 6684.24, "close_time": 1762757999999, "quote_volume": 6268.88655, "trades": 153, "taker_buy_base": 3971.82, "taker_buy_quote": 3726.12408 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.937, "high": 0.94, "low": 0.931, "close": 0.931, "volume": 9092.23, "close_time": 1762761599999, "quote_volume": 8497.46965, "trades": 182, "taker_buy_base": 3173.56, "taker_buy_quote": 2966.26484 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.931, "high": 0.933, "low": 0.928, "close": 0.928, "volume": 7682.41, "close_time": 1762765199999, "quote_volume": 7143.71618, "trades": 190, "taker_buy_base": 3326.42, "taker_buy_quote": 3095.37294 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.929, "high": 0.939, "low": 0.928, "close": 0.937, "volume": 12885.37, "close_time": 1762768799999, "quote_volume": 12043.88261, "trades": 186, "taker_buy_base": 8806.5, "taker_buy_quote": 8230.11453 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.937, "high": 0.946, "low": 0.934, "close": 0.943, "volume": 16910.21, "close_time": 1762772399999, "quote_volume": 15900.60358, "trades": 248, "taker_buy_base": 11421.96, "taker_buy_quote": 10737.00722 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.944, "high": 0.944, "low": 0.938, "close": 0.939, "volume": 13289.54, "close_time": 1762775999999, "quote_volume": 12501.44569, "trades": 219, "taker_buy_base": 4345.93, "taker_buy_quote": 4088.50126 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.939, "high": 0.947, "low": 0.938, "close": 0.947, "volume": 24186.93, "close_time": 1762779599999, "quote_volume": 22792.16287, "trades": 233, "taker_buy_base": 9042.68, "taker_buy_quote": 8527.72265 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.948, "high": 0.956, "low": 0.945, "close": 0.947, "volume": 51628.1, "close_time": 1762783199999, "quote_volume": 49104.37083, "trades": 373, "taker_buy_base": 14016.16, "taker_buy_quote": 13339.63676 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.946, "high": 0.948, "low": 0.938, "close": 0.942, "volume": 23180.48, "close_time": 1762786799999, "quote_volume": 21825.16529, "trades": 226, "taker_buy_base": 5234.03, "taker_buy_quote": 4937.9485 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.942, "high": 0.949, "low": 0.94, "close": 0.946, "volume": 10615.51, "close_time": 1762790399999, "quote_volume": 10035.23483, "trades": 192, "taker_buy_base": 6187.3, "taker_buy_quote": 5852.03947 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.946, "high": 0.95, "low": 0.937, "close": 0.941, "volume": 14939.13, "close_time": 1762793999999, "quote_volume": 14063.63886, "trades": 276, "taker_buy_base": 3010.11, "taker_buy_quote": 2844.20888 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.94, "high": 0.953, "low": 0.94, "close": 0.952, "volume": 13693.3, "close_time": 1762797599999, "quote_volume": 12958.57647, "trades": 238, "taker_buy_base": 7236.68, "taker_buy_quote": 6848.89274 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.95, "high": 0.954, "low": 0.945, "close": 0.945, "volume": 9541.37, "close_time": 1762801199999, "quote_volume": 9060.14903, "trades": 197, "taker_buy_base": 5560.3, "taker_buy_quote": 5284.4402 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.944, "high": 0.954, "low": 0.944, "close": 0.948, "volume": 10848.43, "close_time": 1762804799999, "quote_volume": 10297.64124, "trades": 213, "taker_buy_base": 5783.17, "taker_buy_quote": 5486.11328 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.948, "high": 0.953, "low": 0.947, "close": 0.95, "volume": 9082.14, "close_time": 1762808399999, "quote_volume": 8630.74476, "trades": 195, "taker_buy_base": 4399.24, "taker_buy_quote": 4184.31185 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.951, "high": 0.951, "low": 0.944, "close": 0.947, "volume": 6534.75, "close_time": 1762811999999, "quote_volume": 6184.54477, "trades": 175, "taker_buy_base": 3284.2, "taker_buy_quote": 3109.98525 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.948, "high": 0.955, "low": 0.944, "close": 0.955, "volume": 6454.78, "close_time": 1762815599999, "quote_volume": 6119.82848, "trades": 163, "taker_buy_base": 3881.76, "taker_buy_quote": 3681.8732 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.954, "high": 0.955, "low": 0.945, "close": 0.945, "volume": 5475.98, "close_time": 1762819199999, "quote_volume": 5205.2658, "trades": 200, "taker_buy_base": 1677.1, "taker_buy_quote": 1596.10989 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.946, "high": 0.949, "low": 0.943, "close": 0.947, "volume": 10694.6, "close_time": 1762822799999, "quote_volume": 10110.61522, "trades": 183, "taker_buy_base": 4407.24, "taker_buy_quote": 4170.16676 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.949, "high": 0.96, "low": 0.945, "close": 0.947, "volume": 14603.48, "close_time": 1762826399999, "quote_volume": 13918.48774, "trades": 250, "taker_buy_base": 6349.68, "taker_buy_quote": 6053.36416 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.947, "high": 0.957, "low": 0.944, "close": 0.951, "volume": 11758.45, "close_time": 1762829999999, "quote_volume": 11193.73172, "trades": 183, "taker_buy_base": 6461.82, "taker_buy_quote": 6150.95899 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.951, "high": 0.956, "low": 0.949, "close": 0.949, "volume": 3266.18, "close_time": 1762833599999, "quote_volume": 3111.85789, "trades": 132, "taker_buy_base": 1603.09, "taker_buy_quote": 1528.43545 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.949, "high": 0.955, "low": 0.946, "close": 0.946, "volume": 6778.39, "close_time": 1762837199999, "quote_volume": 6439.76512, "trades": 158, "taker_buy_base": 3662.57, "taker_buy_quote": 3483.3774 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.948, "high": 0.948, "low": 0.944, "close": 0.944, "volume": 9748.16, "close_time": 1762840799999, "quote_volume": 9211.20006, "trades": 195, "taker_buy_base": 3074.97, "taker_buy_quote": 2908.6373 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.944, "high": 1.029, "low": 0.944, "close": 0.991, "volume": 694487.08, "close_time": 1762844399999, "quote_volume": 689440.9452, "trades": 4817, "taker_buy_base": 388808.57, "taker_buy_quote": 385857.5722 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.991, "high": 1.007, "low": 0.983, "close": 0.983, "volume": 150433.75, "close_time": 1762847999999, "quote_volume": 149611.52945, "trades": 1319, "taker_buy_base": 64785.85, "taker_buy_quote": 64439.73833 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.985, "high": 0.987, "low": 0.961, "close": 0.966, "volume": 106348.66, "close_time": 1762851599999, "quote_volume": 103206.19629, "trades": 978, "taker_buy_base": 45930.69, "taker_buy_quote": 44457.70349 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.968, "high": 0.977, "low": 0.963, "close": 0.966, "volume": 65046.68, "close_time": 1762855199999, "quote_volume": 63115.79207, "trades": 562, "taker_buy_base": 21885.19, "taker_buy_quote": 21230.13289 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.966, "high": 0.972, "low": 0.96, "close": 0.969, "volume": 24211.01, "close_time": 1762858799999, "quote_volume": 23371.21554, "trades": 479, "taker_buy_base": 7606.51, "taker_buy_quote": 7354.80349 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.968, "high": 0.98, "low": 0.968, "close": 0.974, "volume": 30361.99, "close_time": 1762862399999, "quote_volume": 29556.85106, "trades": 605, "taker_buy_base": 11258.88, "taker_buy_quote": 10975.01349 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.973, "high": 0.974, "low": 0.96, "close": 0.967, "volume": 51600.77, "close_time": 1762865999999, "quote_volume": 49811.44733, "trades": 465, "taker_buy_base": 26524.27, "taker_buy_quote": 25593.15192 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.969, "high": 0.974, "low": 0.964, "close": 0.964, "volume": 12180.51, "close_time": 1762869599999, "quote_volume": 11788.6376, "trades": 236, "taker_buy_base": 5790.46, "taker_buy_quote": 5607.84713 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.966, "high": 0.976, "low": 0.96, "close": 0.968, "volume": 18441.49, "close_time": 1762873199999, "quote_volume": 17780.35538, "trades": 320, "taker_buy_base": 9458.33, "taker_buy_quote": 9125.97249 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.968, "high": 0.976, "low": 0.964, "close": 0.97, "volume": 32287.29, "close_time": 1762876799999, "quote_volume": 31287.8221, "trades": 384, "taker_buy_base": 18096.89, "taker_buy_quote": 17552.2345 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.97, "high": 0.976, "low": 0.967, "close": 0.97, "volume": 26206.8, "close_time": 1762880399999, "quote_volume": 25449.17979, "trades": 417, "taker_buy_base": 9334.19, "taker_buy_quote": 9076.73909 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.972, "high": 0.973, "low": 0.961, "close": 0.962, "volume": 11920.16, "close_time": 1762883999999, "quote_volume": 11529.28945, "trades": 242, "taker_buy_base": 3734.15, "taker_buy_quote": 3618.38647 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.962, "high": 0.989, "low": 0.96, "close": 0.964, "volume": 52882.63, "close_time": 1762887599999, "quote_volume": 51605.25288, "trades": 688, "taker_buy_base": 28864.91, "taker_buy_quote": 28194.24706 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.965, "high": 0.965, "low": 0.958, "close": 0.958, "volume": 34789.89, "close_time": 1762891199999, "quote_volume": 33444.52961, "trades": 479, "taker_buy_base": 11777.77, "taker_buy_quote": 11336.4085 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.958, "high": 0.963, "low": 0.956, "close": 0.958, "volume": 18182.38, "close_time": 1762894799999, "quote_volume": 17460.15616, "trades": 415, "taker_buy_base": 11749.53, "taker_buy_quote": 11289.60419 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.958, "high": 0.963, "low": 0.954, "close": 0.957, "volume": 10952.51, "close_time": 1762898399999, "quote_volume": 10487.49975, "trades": 310, "taker_buy_base": 4853.06, "taker_buy_quote": 4653.29092 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.956, "high": 0.968, "low": 0.952, "close": 0.968, "volume": 10533.36, "close_time": 1762901999999, "quote_volume": 10125.68474, "trades": 302, "taker_buy_base": 5724.11, "taker_buy_quote": 5510.85391 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.97, "high": 0.975, "low": 0.965, "close": 0.965, "volume": 14808.68, "close_time": 1762905599999, "quote_volume": 14374.12025, "trades": 474, "taker_buy_base": 6547.09, "taker_buy_quote": 6358.23257 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.965, "high": 0.968, "low": 0.958, "close": 0.959, "volume": 11522.02, "close_time": 1762909199999, "quote_volume": 11081.19279, "trades": 259, "taker_buy_base": 2957.08, "taker_buy_quote": 2845.64408 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.961, "high": 0.967, "low": 0.954, "close": 0.959, "volume": 19545.13, "close_time": 1762912799999, "quote_volume": 18752.42956, "trades": 282, "taker_buy_base": 4736.39, "taker_buy_quote": 4551.06249 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.961, "high": 0.99, "low": 0.959, "close": 0.981, "volume": 53723.73, "close_time": 1762916399999, "quote_volume": 52519.27014, "trades": 559, "taker_buy_base": 36721.18, "taker_buy_quote": 35873.00756 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.982, "high": 0.987, "low": 0.967, "close": 0.972, "volume": 47012.99, "close_time": 1762919999999, "quote_volume": 45873.00353, "trades": 392, "taker_buy_base": 17742.5, "taker_buy_quote": 17323.72201 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.972, "high": 0.977, "low": 0.969, "close": 0.971, "volume": 11446.07, "close_time": 1762923599999, "quote_volume": 11135.73539, "trades": 183, "taker_buy_base": 5973.64, "taker_buy_quote": 5816.45736 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.972, "high": 0.99, "low": 0.969, "close": 0.982, "volume": 26417.88, "close_time": 1762927199999, "quote_volume": 25871.28451, "trades": 303, "taker_buy_base": 17568.46, "taker_buy_quote": 17230.5624 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.984, "high": 0.99, "low": 0.982, "close": 0.988, "volume": 11904.34, "close_time": 1762930799999, "quote_volume": 11743.00156, "trades": 279, "taker_buy_base": 6273.62, "taker_buy_quote": 6192.95959 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.987, "high": 1.01, "low": 0.984, "close": 0.984, "volume": 51067.68, "close_time": 1762934399999, "quote_volume": 50870.17568, "trades": 652, "taker_buy_base": 31181.54, "taker_buy_quote": 31113.85447 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.986, "high": 0.995, "low": 0.971, "close": 0.991, "volume": 55723.05, "close_time": 1762937999999, "quote_volume": 54808.17064, "trades": 487, "taker_buy_base": 24050.44, "taker_buy_quote": 23717.35364 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.991, "high": 0.997, "low": 0.98, "close": 0.986, "volume": 30213.44, "close_time": 1762941599999, "quote_volume": 29862.76146, "trades": 301, "taker_buy_base": 11493.25, "taker_buy_quote": 11385.3042 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.986, "high": 0.989, "low": 0.981, "close": 0.984, "volume": 9844.59, "close_time": 1762945199999, "quote_volume": 9708.76338, "trades": 201, "taker_buy_base": 5149.64, "taker_buy_quote": 5081.31744 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.983, "high": 0.986, "low": 0.974, "close": 0.978, "volume": 15722.79, "close_time": 1762948799999, "quote_volume": 15385.35911, "trades": 249, "taker_buy_base": 7495.63, "taker_buy_quote": 7338.84731 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.978, "high": 0.981, "low": 0.973, "close": 0.978, "volume": 15648.8, "close_time": 1762952399999, "quote_volume": 15299.95324, "trades": 264, "taker_buy_base": 11054.54, "taker_buy_quote": 10817.59174 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.977, "high": 0.983, "low": 0.974, "close": 0.98, "volume": 7806.49, "close_time": 1762955999999, "quote_volume": 7644.08007, "trades": 164, "taker_buy_base": 5153.68, "taker_buy_quote": 5046.72023 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.981, "high": 0.981, "low": 0.964, "close": 0.968, "volume": 21553.32, "close_time": 1762959599999, "quote_volume": 20981.15927, "trades": 299, "taker_buy_base": 11521.07, "taker_buy_quote": 11214.96429 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.97, "high": 0.974, "low": 0.954, "close": 0.956, "volume": 17917.32, "close_time": 1762963199999, "quote_volume": 17257.98067, "trades": 298, "taker_buy_base": 7404.55, "taker_buy_quote": 7137.18676 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.956, "high": 0.958, "low": 0.95, "close": 0.951, "volume": 25815.52, "close_time": 1762966799999, "quote_volume": 24580.12048, "trades": 491, "taker_buy_base": 10433.26, "taker_buy_quote": 9938.22671 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.951, "high": 0.959, "low": 0.946, "close": 0.953, "volume": 34727.63, "close_time": 1762970399999, "quote_volume": 33061.64895, "trades": 416, "taker_buy_base": 11231.29, "taker_buy_quote": 10723.83391 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.953, "high": 0.954, "low": 0.946, "close": 0.946, "volume": 11180.13, "close_time": 1762973999999, "quote_volume": 10622.1652, "trades": 215, "taker_buy_base": 4891.06, "taker_buy_quote": 4647.0618 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.946, "high": 0.948, "low": 0.94, "close": 0.944, "volume": 11313.36, "close_time": 1762977599999, "quote_volume": 10675.60422, "trades": 264, "taker_buy_base": 4161.89, "taker_buy_quote": 3929.38564 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.942, "high": 0.95, "low": 0.942, "close": 0.948, "volume": 7521.67, "close_time": 1762981199999, "quote_volume": 7116.82773, "trades": 211, "taker_buy_base": 3002.5, "taker_buy_quote": 2845.28555 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.947, "high": 0.956, "low": 0.946, "close": 0.954, "volume": 9810.31, "close_time": 1762984799999, "quote_volume": 9331.49673, "trades": 238, "taker_buy_base": 7472.8, "taker_buy_quote": 7110.99986 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.954, "high": 0.96, "low": 0.951, "close": 0.954, "volume": 7649.64, "close_time": 1762988399999, "quote_volume": 7311.69636, "trades": 191, "taker_buy_base": 4686.76, "taker_buy_quote": 4481.94178 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.954, "high": 0.96, "low": 0.953, "close": 0.954, "volume": 5438.64, "close_time": 1762991999999, "quote_volume": 5201.325, "trades": 224, "taker_buy_base": 2287.75, "taker_buy_quote": 2192.76536 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.954, "high": 0.957, "low": 0.899, "close": 0.925, "volume": 173149.31, "close_time": 1762995599999, "quote_volume": 159011.66484, "trades": 1018, "taker_buy_base": 63091.1, "taker_buy_quote": 57990.27412 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.925, "high": 0.944, "low": 0.925, "close": 0.937, "volume": 47282.75, "close_time": 1762999199999, "quote_volume": 44312.92269, "trades": 427, "taker_buy_base": 27939.87, "taker_buy_quote": 26164.62744 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.937, "high": 0.945, "low": 0.934, "close": 0.942, "volume": 8836.59, "close_time": 1763002799999, "quote_volume": 8304.44144, "trades": 167, "taker_buy_base": 5475.23, "taker_buy_quote": 5150.93085 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.94, "high": 0.95, "low": 0.924, "close": 0.946, "volume": 23791.99, "close_time": 1763006399999, "quote_volume": 22336.0832, "trades": 246, "taker_buy_base": 13608.02, "taker_buy_quote": 12796.54596 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.946, "high": 0.98, "low": 0.941, "close": 0.97, "volume": 129480.7, "close_time": 1763009999999, "quote_volume": 124774.22843, "trades": 756, "taker_buy_base": 59304.48, "taker_buy_quote": 56862.79799 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.97, "high": 0.977, "low": 0.96, "close": 0.967, "volume": 16481.01, "close_time": 1763013599999, "quote_volume": 15931.23642, "trades": 314, "taker_buy_base": 6322.88, "taker_buy_quote": 6123.42944 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.969, "high": 0.982, "low": 0.966, "close": 0.978, "volume": 15657.84, "close_time": 1763017199999, "quote_volume": 15274.46833, "trades": 299, "taker_buy_base": 12544.86, "taker_buy_quote": 12239.55791 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.981, "high": 0.981, "low": 0.971, "close": 0.977, "volume": 9679.3, "close_time": 1763020799999, "quote_volume": 9447.26282, "trades": 397, "taker_buy_base": 5303.62, "taker_buy_quote": 5179.38739 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.979, "high": 0.987, "low": 0.962, "close": 0.973, "volume": 37641.51, "close_time": 1763024399999, "quote_volume": 36692.48061, "trades": 914, "taker_buy_base": 13434.51, "taker_buy_quote": 13135.36799 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.97, "high": 0.975, "low": 0.966, "close": 0.968, "volume": 16733.56, "close_time": 1763027999999, "quote_volume": 16241.36763, "trades": 341, "taker_buy_base": 10890.65, "taker_buy_quote": 10581.24774 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.968, "high": 0.976, "low": 0.966, "close": 0.966, "volume": 12540.32, "close_time": 1763031599999, "quote_volume": 12169.28847, "trades": 230, "taker_buy_base": 5513.6, "taker_buy_quote": 5364.93027 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.966, "high": 0.97, "low": 0.962, "close": 0.963, "volume": 8635.64, "close_time": 1763035199999, "quote_volume": 8333.5201, "trades": 362, "taker_buy_base": 4224.43, "taker_buy_quote": 4080.87368 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.965, "high": 0.965, "low": 0.955, "close": 0.955, "volume": 12842.54, "close_time": 1763038799999, "quote_volume": 12328.18561, "trades": 355, "taker_buy_base": 2931.76, "taker_buy_quote": 2821.01028 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.955, "high": 0.96, "low": 0.935, "close": 0.941, "volume": 69200.04, "close_time": 1763042399999, "quote_volume": 65195.10698, "trades": 582, "taker_buy_base": 36909.23, "taker_buy_quote": 34740.00509 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.941, "high": 0.947, "low": 0.925, "close": 0.94, "volume": 51512.69, "close_time": 1763045999999, "quote_volume": 48031.39066, "trades": 524, "taker_buy_base": 20553.71, "taker_buy_quote": 19257.93032 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.939, "high": 0.946, "low": 0.932, "close": 0.943, "volume": 27266.09, "close_time": 1763049599999, "quote_volume": 25625.8982, "trades": 404, "taker_buy_base": 15795.78, "taker_buy_quote": 14868.60452 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.943, "high": 0.943, "low": 0.932, "close": 0.932, "volume": 23851.73, "close_time": 1763053199999, "quote_volume": 22392.18259, "trades": 447, "taker_buy_base": 12761.63, "taker_buy_quote": 11990.60041 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.931, "high": 0.938, "low": 0.923, "close": 0.923, "volume": 28359.89, "close_time": 1763056799999, "quote_volume": 26408.53, "trades": 314, "taker_buy_base": 7459.64, "taker_buy_quote": 6950.51951 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.923, "high": 0.925, "low": 0.9, "close": 0.907, "volume": 47745.02, "close_time": 1763060399999, "quote_volume": 43446.41018, "trades": 510, "taker_buy_base": 12951.2, "taker_buy_quote": 11824.91564 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.906, "high": 0.912, "low": 0.897, "close": 0.902, "volume": 16908.58, "close_time": 1763063999999, "quote_volume": 15277.67142, "trades": 328, "taker_buy_base": 6113.86, "taker_buy_quote": 5536.74861 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.902, "high": 0.912, "low": 0.897, "close": 0.909, "volume": 28582.82, "close_time": 1763067599999, "quote_volume": 25897.86562, "trades": 301, "taker_buy_base": 15032.56, "taker_buy_quote": 13625.3802 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.909, "high": 0.912, "low": 0.898, "close": 0.904, "volume": 18894.49, "close_time": 1763071199999, "quote_volume": 17080.59049, "trades": 397, "taker_buy_base": 9817.04, "taker_buy_quote": 8884.08431 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.904, "high": 0.913, "low": 0.901, "close": 0.911, "volume": 7156.98, "close_time": 1763074799999, "quote_volume": 6491.24634, "trades": 148, "taker_buy_base": 3587.79, "taker_buy_quote": 3260.17155 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.912, "high": 0.923, "low": 0.908, "close": 0.916, "volume": 7797.76, "close_time": 1763078399999, "quote_volume": 7152.57564, "trades": 190, "taker_buy_base": 5842.38, "taker_buy_quote": 5362.41596 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.918, "high": 0.923, "low": 0.914, "close": 0.918, "volume": 5566.03, "close_time": 1763081999999, "quote_volume": 5106.36051, "trades": 159, "taker_buy_base": 3331.88, "taker_buy_quote": 3058.6961 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.918, "high": 0.925, "low": 0.917, "close": 0.921, "volume": 6100.36, "close_time": 1763085599999, "quote_volume": 5619.69955, "trades": 169, "taker_buy_base": 2802.95, "taker_buy_quote": 2584.50649 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.921, "high": 0.925, "low": 0.917, "close": 0.919, "volume": 10845.35, "close_time": 1763089199999, "quote_volume": 9980.04155, "trades": 170, "taker_buy_base": 2845.59, "taker_buy_quote": 2623.24759 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.919, "high": 0.921, "low": 0.915, "close": 0.92, "volume": 9700.65, "close_time": 1763092799999, "quote_volume": 8909.16819, "trades": 172, "taker_buy_base": 3225.56, "taker_buy_quote": 2964.2495 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.92, "high": 0.932, "low": 0.909, "close": 0.922, "volume": 39167.78, "close_time": 1763096399999, "quote_volume": 36064.0726, "trades": 521, "taker_buy_base": 18632.82, "taker_buy_quote": 17213.51461 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.921, "high": 0.946, "low": 0.921, "close": 0.937, "volume": 37161.63, "close_time": 1763099999999, "quote_volume": 34768.48601, "trades": 488, "taker_buy_base": 21484.97, "taker_buy_quote": 20109.08661 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.935, "high": 0.943, "low": 0.932, "close": 0.942, "volume": 19460.78, "close_time": 1763103599999, "quote_volume": 18224.71833, "trades": 264, "taker_buy_base": 11103.4, "taker_buy_quote": 10405.84124 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.942, "high": 0.945, "low": 0.933, "close": 0.933, "volume": 15574.87, "close_time": 1763107199999, "quote_volume": 14610.62668, "trades": 251, "taker_buy_base": 3451.52, "taker_buy_quote": 3235.469 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.933, "high": 0.936, "low": 0.923, "close": 0.927, "volume": 27085.31, "close_time": 1763110799999, "quote_volume": 25115.07007, "trades": 247, "taker_buy_base": 10430.54, "taker_buy_quote": 9676.73848 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.927, "high": 0.93, "low": 0.915, "close": 0.918, "volume": 21711.69, "close_time": 1763114399999, "quote_volume": 20022.39953, "trades": 244, "taker_buy_base": 6956.92, "taker_buy_quote": 6422.97954 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.918, "high": 0.929, "low": 0.918, "close": 0.923, "volume": 7774.16, "close_time": 1763117999999, "quote_volume": 7185.29946, "trades": 147, "taker_buy_base": 5288.22, "taker_buy_quote": 4889.96011 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.921, "high": 0.926, "low": 0.913, "close": 0.918, "volume": 12867.44, "close_time": 1763121599999, "quote_volume": 11812.41638, "trades": 158, "taker_buy_base": 6125.1, "taker_buy_quote": 5622.73006 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.919, "high": 0.919, "low": 0.898, "close": 0.912, "volume": 41511.23, "close_time": 1763125199999, "quote_volume": 37666.17823, "trades": 368, "taker_buy_base": 17955.93, "taker_buy_quote": 16315.44019 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.913, "high": 0.915, "low": 0.896, "close": 0.902, "volume": 14389.46, "close_time": 1763128799999, "quote_volume": 13009.50182, "trades": 238, "taker_buy_base": 6178.96, "taker_buy_quote": 5600.74127 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.903, "high": 0.912, "low": 0.892, "close": 0.907, "volume": 29743.09, "close_time": 1763132399999, "quote_volume": 26872.95605, "trades": 301, "taker_buy_base": 14419.73, "taker_buy_quote": 13058.11881 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.907, "high": 0.91, "low": 0.9, "close": 0.905, "volume": 20838.2, "close_time": 1763135999999, "quote_volume": 18840.13148, "trades": 238, "taker_buy_base": 10003.77, "taker_buy_quote": 9048.45268 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.906, "high": 0.92, "low": 0.9, "close": 0.914, "volume": 23150.88, "close_time": 1763139599999, "quote_volume": 21078.57866, "trades": 349, "taker_buy_base": 15747.62, "taker_buy_quote": 14339.04686 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.913, "high": 0.915, "low": 0.901, "close": 0.902, "volume": 8276.68, "close_time": 1763143199999, "quote_volume": 7506.55498, "trades": 179, "taker_buy_base": 4280.28, "taker_buy_quote": 3879.82019 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.902, "high": 0.916, "low": 0.902, "close": 0.91, "volume": 18392.37, "close_time": 1763146799999, "quote_volume": 16750.27329, "trades": 236, "taker_buy_base": 15866.91, "taker_buy_quote": 14451.53587 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.91, "high": 0.919, "low": 0.909, "close": 0.917, "volume": 10278.39, "close_time": 1763150399999, "quote_volume": 9407.52848, "trades": 179, "taker_buy_base": 4899.61, "taker_buy_quote": 4486.8202 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.919, "high": 0.919, "low": 0.903, "close": 0.906, "volume": 10868.51, "close_time": 1763153999999, "quote_volume": 9882.16526, "trades": 236, "taker_buy_base": 6122.57, "taker_buy_quote": 5563.91109 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.907, "high": 0.915, "low": 0.905, "close": 0.91, "volume": 6566.32, "close_time": 1763157599999, "quote_volume": 5985.20684, "trades": 155, "taker_buy_base": 3942.36, "taker_buy_quote": 3595.78389 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.91, "high": 0.918, "low": 0.908, "close": 0.91, "volume": 5433.18, "close_time": 1763161199999, "quote_volume": 4957.9981, "trades": 159, "taker_buy_base": 3146.41, "taker_buy_quote": 2875.37638 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.911, "high": 0.911, "low": 0.888, "close": 0.9, "volume": 32328.75, "close_time": 1763164799999, "quote_volume": 29037.36458, "trades": 346, "taker_buy_base": 7433.14, "taker_buy_quote": 6686.16313 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.9, "high": 0.91, "low": 0.899, "close": 0.909, "volume": 4515.13, "close_time": 1763168399999, "quote_volume": 4092.79103, "trades": 133, "taker_buy_base": 3325.3, "taker_buy_quote": 3016.32743 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.906, "high": 0.915, "low": 0.905, "close": 0.911, "volume": 12904.87, "close_time": 1763171999999, "quote_volume": 11732.70835, "trades": 212, "taker_buy_base": 9138.5, "taker_buy_quote": 8313.70742 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.911, "high": 0.921, "low": 0.911, "close": 0.916, "volume": 8835.93, "close_time": 1763175599999, "quote_volume": 8112.74695, "trades": 133, "taker_buy_base": 5025.93, "taker_buy_quote": 4610.99579 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.916, "high": 0.924, "low": 0.916, "close": 0.921, "volume": 4596.1, "close_time": 1763179199999, "quote_volume": 4230.30479, "trades": 181, "taker_buy_base": 2420.38, "taker_buy_quote": 2230.18086 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.921, "high": 0.925, "low": 0.916, "close": 0.919, "volume": 4574.26, "close_time": 1763182799999, "quote_volume": 4216.86555, "trades": 149, "taker_buy_base": 3214.56, "taker_buy_quote": 2966.53307 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.919, "high": 0.923, "low": 0.913, "close": 0.923, "volume": 15787.49, "close_time": 1763186399999, "quote_volume": 14485.10697, "trades": 213, "taker_buy_base": 6176.95, "taker_buy_quote": 5677.34274 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.92, "high": 0.93, "low": 0.92, "close": 0.928, "volume": 11980.74, "close_time": 1763189999999, "quote_volume": 11085.68942, "trades": 220, "taker_buy_base": 9578.92, "taker_buy_quote": 8866.79527 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.929, "high": 0.93, "low": 0.92, "close": 0.92, "volume": 7550.16, "close_time": 1763193599999, "quote_volume": 6979.81138, "trades": 315, "taker_buy_base": 3851.75, "taker_buy_quote": 3565.7277 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.923, "high": 0.928, "low": 0.915, "close": 0.92, "volume": 11810.46, "close_time": 1763197199999, "quote_volume": 10885.01133, "trades": 424, "taker_buy_base": 3861.47, "taker_buy_quote": 3566.66353 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.92, "high": 0.924, "low": 0.916, "close": 0.919, "volume": 6450.89, "close_time": 1763200799999, "quote_volume": 5935.0874, "trades": 301, "taker_buy_base": 4639.28, "taker_buy_quote": 4270.42613 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.921, "high": 0.927, "low": 0.917, "close": 0.919, "volume": 10434.74, "close_time": 1763204399999, "quote_volume": 9610.0719, "trades": 447, "taker_buy_base": 4799.52, "taker_buy_quote": 4427.42494 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.921, "high": 0.922, "low": 0.917, "close": 0.917, "volume": 5185.05, "close_time": 1763207999999, "quote_volume": 4767.74818, "trades": 215, "taker_buy_base": 1956.98, "taker_buy_quote": 1801.82744 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.917, "high": 0.925, "low": 0.915, "close": 0.921, "volume": 6093.76, "close_time": 1763211599999, "quote_volume": 5609.3597, "trades": 177, "taker_buy_base": 2546.48, "taker_buy_quote": 2347.39342 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.923, "high": 0.93, "low": 0.92, "close": 0.922, "volume": 5607.25, "close_time": 1763215199999, "quote_volume": 5186.91051, "trades": 239, "taker_buy_base": 3502.65, "taker_buy_quote": 3244.77247 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.922, "high": 0.926, "low": 0.916, "close": 0.918, "volume": 6291.04, "close_time": 1763218799999, "quote_volume": 5792.83694, "trades": 239, "taker_buy_base": 2390.66, "taker_buy_quote": 2206.25242 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.916, "high": 0.925, "low": 0.914, "close": 0.921, "volume": 10445.95, "close_time": 1763222399999, "quote_volume": 9591.54081, "trades": 180, "taker_buy_base": 6194.51, "taker_buy_quote": 5699.16329 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.92, "high": 0.935, "low": 0.918, "close": 0.922, "volume": 20092.33, "close_time": 1763225999999, "quote_volume": 18600.53105, "trades": 409, "taker_buy_base": 11249.74, "taker_buy_quote": 10435.73508 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.924, "high": 0.943, "low": 0.922, "close": 0.931, "volume": 33961.9, "close_time": 1763229599999, "quote_volume": 31781.11767, "trades": 489, "taker_buy_base": 19507.69, "taker_buy_quote": 18273.04204 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.931, "high": 0.934, "low": 0.922, "close": 0.922, "volume": 17161.94, "close_time": 1763233199999, "quote_volume": 15924.40031, "trades": 275, "taker_buy_base": 4950.27, "taker_buy_quote": 4598.89453 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.924, "high": 0.926, "low": 0.921, "close": 0.922, "volume": 3786.6, "close_time": 1763236799999, "quote_volume": 3495.64272, "trades": 86, "taker_buy_base": 2904.13, "taker_buy_quote": 2681.74123 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.924, "high": 0.925, "low": 0.914, "close": 0.919, "volume": 11394.05, "close_time": 1763240399999, "quote_volume": 10472.66395, "trades": 366, "taker_buy_base": 4016.41, "taker_buy_quote": 3700.95804 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.921, "high": 0.924, "low": 0.915, "close": 0.916, "volume": 4864.04, "close_time": 1763243999999, "quote_volume": 4478.37308, "trades": 173, "taker_buy_base": 2670.64, "taker_buy_quote": 2461.9589 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.917, "high": 0.924, "low": 0.916, "close": 0.922, "volume": 6943.18, "close_time": 1763247599999, "quote_volume": 6391.48427, "trades": 190, "taker_buy_base": 5407.99, "taker_buy_quote": 4980.2988 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.924, "high": 0.929, "low": 0.922, "close": 0.926, "volume": 3613.02, "close_time": 1763251199999, "quote_volume": 3346.21433, "trades": 128, "taker_buy_base": 2285.46, "taker_buy_quote": 2117.5921 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.926, "high": 0.927, "low": 0.917, "close": 0.919, "volume": 6631.05, "close_time": 1763254799999, "quote_volume": 6113.53631, "trades": 194, "taker_buy_base": 1873.13, "taker_buy_quote": 1729.04409 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.916, "high": 0.93, "low": 0.915, "close": 0.923, "volume": 10362.26, "close_time": 1763258399999, "quote_volume": 9568.32768, "trades": 244, "taker_buy_base": 7975.7, "taker_buy_quote": 7369.70555 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.925, "high": 0.933, "low": 0.922, "close": 0.931, "volume": 7077.88, "close_time": 1763261999999, "quote_volume": 6571.86766, "trades": 205, "taker_buy_base": 4539.67, "taker_buy_quote": 4215.91466 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.931, "high": 0.936, "low": 0.929, "close": 0.929, "volume": 6105.43, "close_time": 1763265599999, "quote_volume": 5689.9339, "trades": 339, "taker_buy_base": 3340.47, "taker_buy_quote": 3116.54239 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.929, "high": 0.932, "low": 0.925, "close": 0.926, "volume": 6575.47, "close_time": 1763269199999, "quote_volume": 6103.0244, "trades": 266, "taker_buy_base": 2629.12, "taker_buy_quote": 2443.99867 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.927, "high": 0.935, "low": 0.926, "close": 0.929, "volume": 4480.07, "close_time": 1763272799999, "quote_volume": 4170.28183, "trades": 205, "taker_buy_base": 2358.37, "taker_buy_quote": 2199.17546 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.929, "high": 0.934, "low": 0.928, "close": 0.932, "volume": 5174.47, "close_time": 1763276399999, "quote_volume": 4821.18937, "trades": 234, "taker_buy_base": 2312.5, "taker_buy_quote": 2157.15243 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.93, "high": 0.936, "low": 0.928, "close": 0.933, "volume": 7925.17, "close_time": 1763279999999, "quote_volume": 7385.12144, "trades": 236, "taker_buy_base": 4324.03, "taker_buy_quote": 4035.48269 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.935, "high": 0.935, "low": 0.927, "close": 0.929, "volume": 3745.51, "close_time": 1763283599999, "quote_volume": 3483.27016, "trades": 190, "taker_buy_base": 1515.95, "taker_buy_quote": 1410.61012 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.931, "high": 0.939, "low": 0.926, "close": 0.934, "volume": 13407.19, "close_time": 1763287199999, "quote_volume": 12513.4659, "trades": 383, "taker_buy_base": 5035.15, "taker_buy_quote": 4698.84625 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.934, "high": 0.94, "low": 0.931, "close": 0.931, "volume": 8465.46, "close_time": 1763290799999, "quote_volume": 7895.14241, "trades": 147, "taker_buy_base": 5425.75, "taker_buy_quote": 5057.57027 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.932, "high": 0.933, "low": 0.917, "close": 0.917, "volume": 6879.45, "close_time": 1763294399999, "quote_volume": 6349.05614, "trades": 137, "taker_buy_base": 858.08, "taker_buy_quote": 794.12873 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.917, "high": 0.925, "low": 0.916, "close": 0.918, "volume": 12534.62, "close_time": 1763297999999, "quote_volume": 11546.22145, "trades": 181, "taker_buy_base": 4192.91, "taker_buy_quote": 3863.36747 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.918, "high": 0.921, "low": 0.911, "close": 0.912, "volume": 5484.1, "close_time": 1763301599999, "quote_volume": 5019.58445, "trades": 117, "taker_buy_base": 2049.29, "taker_buy_quote": 1877.11991 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.911, "high": 0.921, "low": 0.91, "close": 0.916, "volume": 8574.8, "close_time": 1763305199999, "quote_volume": 7849.15474, "trades": 160, "taker_buy_base": 4501.55, "taker_buy_quote": 4127.00991 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.918, "high": 0.919, "low": 0.906, "close": 0.906, "volume": 8613.33, "close_time": 1763308799999, "quote_volume": 7859.182, "trades": 161, "taker_buy_base": 1921.22, "taker_buy_quote": 1760.36869 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.906, "high": 0.912, "low": 0.901, "close": 0.903, "volume": 18871.68, "close_time": 1763312399999, "quote_volume": 17087.19033, "trades": 323, "taker_buy_base": 9843.12, "taker_buy_quote": 8919.51262 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.902, "high": 0.935, "low": 0.9, "close": 0.925, "volume": 66637.02, "close_time": 1763315999999, "quote_volume": 61172.74311, "trades": 663, "taker_buy_base": 36833.89, "taker_buy_quote": 33856.91943 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.927, "high": 0.945, "low": 0.92, "close": 0.924, "volume": 42613.72, "close_time": 1763319599999, "quote_volume": 39701.25667, "trades": 645, "taker_buy_base": 23092.05, "taker_buy_quote": 21551.53265 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.928, "high": 0.938, "low": 0.921, "close": 0.923, "volume": 17911.43, "close_time": 1763323199999, "quote_volume": 16631.72678, "trades": 272, "taker_buy_base": 7322.03, "taker_buy_quote": 6815.29724 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.921, "high": 0.925, "low": 0.92, "close": 0.92, "volume": 3120.25, "close_time": 1763326799999, "quote_volume": 2877.67928, "trades": 117, "taker_buy_base": 1443.85, "taker_buy_quote": 1333.8802 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.92, "high": 0.925, "low": 0.912, "close": 0.916, "volume": 21106.75, "close_time": 1763330399999, "quote_volume": 19397.37053, "trades": 209, "taker_buy_base": 9214.65, "taker_buy_quote": 8478.13866 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.916, "high": 0.93, "low": 0.916, "close": 0.927, "volume": 12571.91, "close_time": 1763333999999, "quote_volume": 11607.75116, "trades": 204, "taker_buy_base": 7488.37, "taker_buy_quote": 6915.39471 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.927, "high": 0.931, "low": 0.921, "close": 0.928, "volume": 7716.41, "close_time": 1763337599999, "quote_volume": 7142.72582, "trades": 165, "taker_buy_base": 3213.01, "taker_buy_quote": 2976.73478 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.927, "high": 0.939, "low": 0.926, "close": 0.935, "volume": 9151.2, "close_time": 1763341199999, "quote_volume": 8537.10098, "trades": 170, "taker_buy_base": 4716.97, "taker_buy_quote": 4404.35823 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.938, "high": 0.939, "low": 0.927, "close": 0.927, "volume": 18036.39, "close_time": 1763344799999, "quote_volume": 16821.37933, "trades": 182, "taker_buy_base": 7624.73, "taker_buy_quote": 7121.42128 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.927, "high": 0.935, "low": 0.927, "close": 0.931, "volume": 2899.36, "close_time": 1763348399999, "quote_volume": 2701.66533, "trades": 97, "taker_buy_base": 1217.94, "taker_buy_quote": 1136.39128 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.932, "high": 0.936, "low": 0.93, "close": 0.933, "volume": 3912.3, "close_time": 1763351999999, "quote_volume": 3652.97844, "trades": 103, "taker_buy_base": 2131.53, "taker_buy_quote": 1991.0116 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.934, "high": 0.934, "low": 0.925, "close": 0.925, "volume": 6962.87, "close_time": 1763355599999, "quote_volume": 6472.26307, "trades": 115, "taker_buy_base": 1924.79, "taker_buy_quote": 1791.98196 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.927, "high": 0.929, "low": 0.922, "close": 0.923, "volume": 10665.55, "close_time": 1763359199999, "quote_volume": 9869.61195, "trades": 138, "taker_buy_base": 4282.17, "taker_buy_quote": 3967.92502 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.922, "high": 0.927, "low": 0.921, "close": 0.921, "volume": 8698.97, "close_time": 1763362799999, "quote_volume": 8037.78648, "trades": 155, "taker_buy_base": 4235.15, "taker_buy_quote": 3916.31941 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.923, "high": 0.926, "low": 0.921, "close": 0.925, "volume": 5061.96, "close_time": 1763366399999, "quote_volume": 4675.71106, "trades": 133, "taker_buy_base": 3017.76, "taker_buy_quote": 2788.32671 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.925, "high": 0.926, "low": 0.92, "close": 0.921, "volume": 5227.81, "close_time": 1763369999999, "quote_volume": 4818.79049, "trades": 132, "taker_buy_base": 2816.86, "taker_buy_quote": 2597.41338 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.922, "high": 0.926, "low": 0.918, "close": 0.923, "volume": 9862.24, "close_time": 1763373599999, "quote_volume": 9089.57423, "trades": 173, "taker_buy_base": 6767.6, "taker_buy_quote": 6239.84697 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.923, "high": 0.926, "low": 0.921, "close": 0.924, "volume": 8732.33, "close_time": 1763377199999, "quote_volume": 8066.53123, "trades": 147, "taker_buy_base": 5399.35, "taker_buy_quote": 4990.17333 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.924, "high": 0.93, "low": 0.923, "close": 0.924, "volume": 16709.67, "close_time": 1763380799999, "quote_volume": 15476.32729, "trades": 193, "taker_buy_base": 10199.11, "taker_buy_quote": 9450.54997 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.925, "high": 0.95, "low": 0.922, "close": 0.932, "volume": 62523.61, "close_time": 1763384399999, "quote_volume": 58777.86735, "trades": 527, "taker_buy_base": 42577.67, "taker_buy_quote": 40080.85706 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.932, "high": 0.934, "low": 0.918, "close": 0.923, "volume": 13252.99, "close_time": 1763387999999, "quote_volume": 12275.15368, "trades": 240, "taker_buy_base": 4147.16, "taker_buy_quote": 3839.26269 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.923, "high": 0.946, "low": 0.917, "close": 0.936, "volume": 56925.96, "close_time": 1763391599999, "quote_volume": 53174.41915, "trades": 562, "taker_buy_base": 32593.06, "taker_buy_quote": 30462.22202 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.937, "high": 0.976, "low": 0.924, "close": 0.957, "volume": 161005.83, "close_time": 1763395199999, "quote_volume": 153909.31476, "trades": 1429, "taker_buy_base": 94887.46, "taker_buy_quote": 90751.54951 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.957, "high": 0.97, "low": 0.94, "close": 0.947, "volume": 109681.12, "close_time": 1763398799999, "quote_volume": 104624.24423, "trades": 1124, "taker_buy_base": 40583.62, "taker_buy_quote": 38838.80143 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.949, "high": 0.951, "low": 0.928, "close": 0.929, "volume": 29551.14, "close_time": 1763402399999, "quote_volume": 27726.06874, "trades": 367, "taker_buy_base": 13546.54, "taker_buy_quote": 12726.5454 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.929, "high": 0.938, "low": 0.928, "close": 0.929, "volume": 22816.0, "close_time": 1763405999999, "quote_volume": 21276.0555, "trades": 261, "taker_buy_base": 14986.65, "taker_buy_quote": 13986.34018 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.929, "high": 0.937, "low": 0.921, "close": 0.922, "volume": 37576.48, "close_time": 1763409599999, "quote_volume": 34871.56992, "trades": 317, "taker_buy_base": 16124.51, "taker_buy_quote": 14966.70513 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.921, "high": 0.933, "low": 0.92, "close": 0.924, "volume": 23580.41, "close_time": 1763413199999, "quote_volume": 21853.22124, "trades": 501, "taker_buy_base": 9585.75, "taker_buy_quote": 8892.42463 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.924, "high": 0.929, "low": 0.915, "close": 0.918, "volume": 11466.99, "close_time": 1763416799999, "quote_volume": 10564.41901, "trades": 314, "taker_buy_base": 4129.57, "taker_buy_quote": 3807.13867 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.918, "high": 0.926, "low": 0.918, "close": 0.922, "volume": 6380.93, "close_time": 1763420399999, "quote_volume": 5885.6217, "trades": 208, "taker_buy_base": 3330.39, "taker_buy_quote": 3075.95877 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.924, "high": 0.93, "low": 0.922, "close": 0.928, "volume": 8512.1, "close_time": 1763423999999, "quote_volume": 7876.07595, "trades": 205, "taker_buy_base": 6641.76, "taker_buy_quote": 6146.88663 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.929, "high": 0.93, "low": 0.918, "close": 0.925, "volume": 10642.61, "close_time": 1763427599999, "quote_volume": 9831.94688, "trades": 142, "taker_buy_base": 4228.12, "taker_buy_quote": 3913.52026 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.926, "high": 0.939, "low": 0.923, "close": 0.934, "volume": 21321.27, "close_time": 1763431199999, "quote_volume": 19869.30444, "trades": 223, "taker_buy_base": 16139.99, "taker_buy_quote": 15044.15933 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.934, "high": 0.946, "low": 0.933, "close": 0.937, "volume": 17740.19, "close_time": 1763434799999, "quote_volume": 16674.73822, "trades": 310, "taker_buy_base": 9368.3, "taker_buy_quote": 8803.87664 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.937, "high": 0.95, "low": 0.934, "close": 0.943, "volume": 27327.48, "close_time": 1763438399999, "quote_volume": 25733.82071, "trades": 325, "taker_buy_base": 11952.05, "taker_buy_quote": 11263.12728 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.943, "high": 0.948, "low": 0.935, "close": 0.945, "volume": 15669.98, "close_time": 1763441999999, "quote_volume": 14750.05562, "trades": 194, "taker_buy_base": 7464.15, "taker_buy_quote": 7031.74522 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.946, "high": 0.96, "low": 0.94, "close": 0.942, "volume": 34821.99, "close_time": 1763445599999, "quote_volume": 33137.40592, "trades": 328, "taker_buy_base": 15827.94, "taker_buy_quote": 15076.0897 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.942, "high": 0.942, "low": 0.93, "close": 0.936, "volume": 51285.21, "close_time": 1763449199999, "quote_volume": 47992.7048, "trades": 431, "taker_buy_base": 29038.3, "taker_buy_quote": 27169.21697 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.933, "high": 0.941, "low": 0.93, "close": 0.936, "volume": 15641.8, "close_time": 1763452799999, "quote_volume": 14644.4262, "trades": 406, "taker_buy_base": 7863.02, "taker_buy_quote": 7366.83386 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.938, "high": 0.942, "low": 0.93, "close": 0.938, "volume": 20795.12, "close_time": 1763456399999, "quote_volume": 19472.05837, "trades": 458, "taker_buy_base": 8723.36, "taker_buy_quote": 8184.01223 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.938, "high": 0.941, "low": 0.93, "close": 0.932, "volume": 34937.85, "close_time": 1763459999999, "quote_volume": 32707.33643, "trades": 551, "taker_buy_base": 11616.89, "taker_buy_quote": 10886.89409 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.93, "high": 0.932, "low": 0.924, "close": 0.927, "volume": 16371.46, "close_time": 1763463599999, "quote_volume": 15189.8798, "trades": 445, "taker_buy_base": 7663.2, "taker_buy_quote": 7115.15259 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.928, "high": 0.929, "low": 0.923, "close": 0.927, "volume": 11464.03, "close_time": 1763467199999, "quote_volume": 10617.43191, "trades": 360, "taker_buy_base": 5849.84, "taker_buy_quote": 5420.92877 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.927, "high": 0.939, "low": 0.921, "close": 0.937, "volume": 30813.23, "close_time": 1763470799999, "quote_volume": 28659.22704, "trades": 393, "taker_buy_base": 17086.87, "taker_buy_quote": 15902.33193 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.937, "high": 0.963, "low": 0.936, "close": 0.945, "volume": 68803.44, "close_time": 1763474399999, "quote_volume": 65351.93512, "trades": 1123, "taker_buy_base": 35131.47, "taker_buy_quote": 33377.09993 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.945, "high": 0.96, "low": 0.943, "close": 0.952, "volume": 30710.63, "close_time": 1763477999999, "quote_volume": 29251.84858, "trades": 443, "taker_buy_base": 16828.62, "taker_buy_quote": 16030.93172 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.952, "high": 0.966, "low": 0.948, "close": 0.951, "volume": 29349.13, "close_time": 1763481599999, "quote_volume": 28099.83228, "trades": 408, "taker_buy_base": 14387.6, "taker_buy_quote": 13793.089 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.953, "high": 0.969, "low": 0.949, "close": 0.96, "volume": 18003.9, "close_time": 1763485199999, "quote_volume": 17281.20389, "trades": 338, "taker_buy_base": 10779.69, "taker_buy_quote": 10347.87514 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.959, "high": 0.96, "low": 0.954, "close": 0.955, "volume": 7514.58, "close_time": 1763488799999, "quote_volume": 7190.79197, "trades": 170, "taker_buy_base": 3479.83, "taker_buy_quote": 3331.51358 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.956, "high": 0.958, "low": 0.951, "close": 0.953, "volume": 13318.88, "close_time": 1763492399999, "quote_volume": 12715.70282, "trades": 277, "taker_buy_base": 5479.97, "taker_buy_quote": 5235.35298 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.953, "high": 0.957, "low": 0.949, "close": 0.95, "volume": 10546.95, "close_time": 1763495999999, "quote_volume": 10052.35, "trades": 268, "taker_buy_base": 5193.7, "taker_buy_quote": 4954.52089 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.95, "high": 0.954, "low": 0.949, "close": 0.951, "volume": 6487.63, "close_time": 1763499599999, "quote_volume": 6171.08418, "trades": 234, "taker_buy_base": 3473.6, "taker_buy_quote": 3306.19016 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.951, "high": 0.951, "low": 0.946, "close": 0.946, "volume": 8241.9, "close_time": 1763503199999, "quote_volume": 7820.31968, "trades": 175, "taker_buy_base": 4210.72, "taker_buy_quote": 3996.00638 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.946, "high": 0.951, "low": 0.946, "close": 0.949, "volume": 5138.65, "close_time": 1763506799999, "quote_volume": 4874.56366, "trades": 120, "taker_buy_base": 2695.95, "taker_buy_quote": 2558.61102 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.947, "high": 0.949, "low": 0.945, "close": 0.947, "volume": 2450.6, "close_time": 1763510399999, "quote_volume": 2321.03975, "trades": 111, "taker_buy_base": 940.89, "taker_buy_quote": 891.74629 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.949, "high": 0.949, "low": 0.942, "close": 0.947, "volume": 5271.41, "close_time": 1763513999999, "quote_volume": 4981.93934, "trades": 107, "taker_buy_base": 2796.5, "taker_buy_quote": 2644.01901 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.947, "high": 0.951, "low": 0.944, "close": 0.947, "volume": 5127.76, "close_time": 1763517599999, "quote_volume": 4859.2471, "trades": 174, "taker_buy_base": 2806.4, "taker_buy_quote": 2660.7794 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.948, "high": 0.951, "low": 0.947, "close": 0.948, "volume": 3384.7, "close_time": 1763521199999, "quote_volume": 3212.74423, "trades": 103, "taker_buy_base": 2440.78, "taker_buy_quote": 2317.43395 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.948, "high": 0.951, "low": 0.943, "close": 0.944, "volume": 7197.28, "close_time": 1763524799999, "quote_volume": 6827.71998, "trades": 158, "taker_buy_base": 2987.63, "taker_buy_quote": 2835.48808 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.944, "high": 0.946, "low": 0.942, "close": 0.942, "volume": 2036.99, "close_time": 1763528399999, "quote_volume": 1922.81916, "trades": 75, "taker_buy_base": 901.58, "taker_buy_quote": 851.51306 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.942, "high": 0.946, "low": 0.934, "close": 0.939, "volume": 12845.87, "close_time": 1763531999999, "quote_volume": 12053.71834, "trades": 211, "taker_buy_base": 3136.42, "taker_buy_quote": 2945.46744 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.937, "high": 0.949, "low": 0.937, "close": 0.944, "volume": 12190.73, "close_time": 1763535599999, "quote_volume": 11505.13503, "trades": 239, "taker_buy_base": 8456.26, "taker_buy_quote": 7987.24824 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.945, "high": 0.959, "low": 0.944, "close": 0.954, "volume": 16276.58, "close_time": 1763539199999, "quote_volume": 15462.64816, "trades": 308, "taker_buy_base": 10379.62, "taker_buy_quote": 9862.74094 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.956, "high": 0.956, "low": 0.947, "close": 0.951, "volume": 8944.31, "close_time": 1763542799999, "quote_volume": 8509.0226, "trades": 153, "taker_buy_base": 3681.2, "taker_buy_quote": 3502.11128 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.95, "high": 0.952, "low": 0.947, "close": 0.949, "volume": 4331.63, "close_time": 1763546399999, "quote_volume": 4110.92493, "trades": 131, "taker_buy_base": 1942.1, "taker_buy_quote": 1844.16311 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.948, "high": 0.952, "low": 0.943, "close": 0.946, "volume": 13643.46, "close_time": 1763549999999, "quote_volume": 12904.33851, "trades": 142, "taker_buy_base": 4386.65, "taker_buy_quote": 4152.29055 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.945, "high": 0.947, "low": 0.942, "close": 0.942, "volume": 7126.95, "close_time": 1763553599999, "quote_volume": 6727.46618, "trades": 107, "taker_buy_base": 2812.44, "taker_buy_quote": 2654.53466 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.943, "high": 0.944, "low": 0.937, "close": 0.94, "volume": 15294.6, "close_time": 1763557199999, "quote_volume": 14382.36644, "trades": 199, "taker_buy_base": 4969.54, "taker_buy_quote": 4675.76527 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.941, "high": 0.944, "low": 0.939, "close": 0.943, "volume": 7607.38, "close_time": 1763560799999, "quote_volume": 7160.26401, "trades": 262, "taker_buy_base": 5652.25, "taker_buy_quote": 5321.54003 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.943, "high": 0.95, "low": 0.94, "close": 0.948, "volume": 9406.06, "close_time": 1763564399999, "quote_volume": 8882.45802, "trades": 340, "taker_buy_base": 5225.6, "taker_buy_quote": 4935.23862 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.948, "high": 0.955, "low": 0.94, "close": 0.941, "volume": 9611.66, "close_time": 1763567999999, "quote_volume": 9107.96142, "trades": 217, "taker_buy_base": 4283.71, "taker_buy_quote": 4062.10824 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.942, "high": 0.955, "low": 0.925, "close": 0.929, "volume": 32981.9, "close_time": 1763571599999, "quote_volume": 30891.03551, "trades": 482, "taker_buy_base": 9741.2, "taker_buy_quote": 9169.45173 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.928, "high": 0.939, "low": 0.927, "close": 0.933, "volume": 21693.28, "close_time": 1763575199999, "quote_volume": 20269.76717, "trades": 391, "taker_buy_base": 13416.42, "taker_buy_quote": 12545.26053 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.933, "high": 0.937, "low": 0.921, "close": 0.925, "volume": 38792.71, "close_time": 1763578799999, "quote_volume": 35987.04988, "trades": 315, "taker_buy_base": 9425.09, "taker_buy_quote": 8764.58844 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.924, "high": 0.926, "low": 0.919, "close": 0.925, "volume": 9628.84, "close_time": 1763582399999, "quote_volume": 8872.35679, "trades": 145, "taker_buy_base": 3275.93, "taker_buy_quote": 3021.74506 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.922, "high": 0.93, "low": 0.918, "close": 0.928, "volume": 8268.05, "close_time": 1763585999999, "quote_volume": 7631.75638, "trades": 133, "taker_buy_base": 3363.77, "taker_buy_quote": 3107.30913 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.928, "high": 0.943, "low": 0.925, "close": 0.94, "volume": 17814.17, "close_time": 1763589599999, "quote_volume": 16697.06623, "trades": 273, "taker_buy_base": 10637.23, "taker_buy_quote": 9961.2039 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.94, "high": 0.941, "low": 0.936, "close": 0.94, "volume": 4001.13, "close_time": 1763593199999, "quote_volume": 3753.9383, "trades": 99, "taker_buy_base": 2164.8, "taker_buy_quote": 2032.18267 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.94, "high": 0.947, "low": 0.94, "close": 0.945, "volume": 4499.65, "close_time": 1763596799999, "quote_volume": 4248.36345, "trades": 135, "taker_buy_base": 2874.27, "taker_buy_quote": 2715.5652 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.945, "high": 0.948, "low": 0.944, "close": 0.946, "volume": 4669.11, "close_time": 1763600399999, "quote_volume": 4415.50728, "trades": 115, "taker_buy_base": 2243.43, "taker_buy_quote": 2123.44823 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.948, "high": 0.95, "low": 0.945, "close": 0.947, "volume": 7374.98, "close_time": 1763603999999, "quote_volume": 6986.54201, "trades": 169, "taker_buy_base": 4346.98, "taker_buy_quote": 4118.86256 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.947, "high": 0.953, "low": 0.947, "close": 0.95, "volume": 17872.6, "close_time": 1763607599999, "quote_volume": 16968.1805, "trades": 389, "taker_buy_base": 11633.59, "taker_buy_quote": 11043.45608 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.949, "high": 0.954, "low": 0.949, "close": 0.952, "volume": 8111.06, "close_time": 1763611199999, "quote_volume": 7718.81489, "trades": 129, "taker_buy_base": 6266.03, "taker_buy_quote": 5963.53251 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.953, "high": 0.955, "low": 0.948, "close": 0.953, "volume": 6223.72, "close_time": 1763614799999, "quote_volume": 5919.81647, "trades": 133, "taker_buy_base": 3273.24, "taker_buy_quote": 3114.35249 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.953, "high": 0.956, "low": 0.952, "close": 0.955, "volume": 8399.24, "close_time": 1763618399999, "quote_volume": 8016.8707, "trades": 121, "taker_buy_base": 2034.47, "taker_buy_quote": 1941.79999 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.955, "high": 0.956, "low": 0.952, "close": 0.955, "volume": 3765.86, "close_time": 1763621999999, "quote_volume": 3591.52529, "trades": 146, "taker_buy_base": 2020.03, "taker_buy_quote": 1927.39129 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.955, "high": 0.96, "low": 0.954, "close": 0.958, "volume": 6637.81, "close_time": 1763625599999, "quote_volume": 6351.33831, "trades": 175, "taker_buy_base": 4315.45, "taker_buy_quote": 4131.26916 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.959, "high": 0.964, "low": 0.957, "close": 0.963, "volume": 13713.75, "close_time": 1763629199999, "quote_volume": 13176.56138, "trades": 280, "taker_buy_base": 9102.16, "taker_buy_quote": 8751.14495 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.961, "high": 0.968, "low": 0.961, "close": 0.965, "volume": 14416.99, "close_time": 1763632799999, "quote_volume": 13924.29416, "trades": 280, "taker_buy_base": 7749.86, "taker_buy_quote": 7487.39604 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.967, "high": 0.968, "low": 0.96, "close": 0.968, "volume": 8537.28, "close_time": 1763636399999, "quote_volume": 8235.16841, "trades": 158, "taker_buy_base": 4273.3, "taker_buy_quote": 4127.0075 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.968, "high": 0.98, "low": 0.967, "close": 0.978, "volume": 27169.32, "close_time": 1763639999999, "quote_volume": 26432.6373, "trades": 334, "taker_buy_base": 13570.19, "taker_buy_quote": 13215.38078 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.978, "high": 0.993, "low": 0.976, "close": 0.99, "volume": 32431.79, "close_time": 1763643599999, "quote_volume": 31870.11621, "trades": 420, "taker_buy_base": 13848.56, "taker_buy_quote": 13640.3712 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.989, "high": 0.993, "low": 0.978, "close": 0.981, "volume": 25907.79, "close_time": 1763647199999, "quote_volume": 25556.39588, "trades": 372, "taker_buy_base": 11753.89, "taker_buy_quote": 11608.80099 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.979, "high": 0.985, "low": 0.969, "close": 0.975, "volume": 41817.77, "close_time": 1763650799999, "quote_volume": 40825.14624, "trades": 515, "taker_buy_base": 13618.67, "taker_buy_quote": 13314.41751 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.974, "high": 0.976, "low": 0.966, "close": 0.968, "volume": 23712.25, "close_time": 1763654399999, "quote_volume": 23031.50657, "trades": 392, "taker_buy_base": 12015.46, "taker_buy_quote": 11676.91278 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.969, "high": 0.97, "low": 0.954, "close": 0.959, "volume": 38206.74, "close_time": 1763657999999, "quote_volume": 36724.33765, "trades": 643, "taker_buy_base": 20937.18, "taker_buy_quote": 20138.77436 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.961, "high": 0.99, "low": 0.956, "close": 0.966, "volume": 94364.73, "close_time": 1763661599999, "quote_volume": 91749.51667, "trades": 1243, "taker_buy_base": 45843.77, "taker_buy_quote": 44636.77437 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.965, "high": 0.969, "low": 0.958, "close": 0.964, "volume": 23670.25, "close_time": 1763665199999, "quote_volume": 22796.41311, "trades": 369, "taker_buy_base": 10973.5, "taker_buy_quote": 10569.06898 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.964, "high": 0.965, "low": 0.955, "close": 0.963, "volume": 14789.57, "close_time": 1763668799999, "quote_volume": 14196.76474, "trades": 363, "taker_buy_base": 6191.65, "taker_buy_quote": 5948.54935 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.961, "high": 0.975, "low": 0.961, "close": 0.97, "volume": 36228.22, "close_time": 1763672399999, "quote_volume": 35103.32699, "trades": 481, "taker_buy_base": 20922.77, "taker_buy_quote": 20279.0725 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.969, "high": 0.975, "low": 0.966, "close": 0.972, "volume": 9232.73, "close_time": 1763675999999, "quote_volume": 8969.91361, "trades": 214, "taker_buy_base": 4105.69, "taker_buy_quote": 3994.7189 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.972, "high": 0.989, "low": 0.972, "close": 0.987, "volume": 18753.5, "close_time": 1763679599999, "quote_volume": 18441.75017, "trades": 264, "taker_buy_base": 11765.63, "taker_buy_quote": 11562.56712 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.988, "high": 1.01, "low": 0.984, "close": 0.989, "volume": 72689.77, "close_time": 1763683199999, "quote_volume": 72432.44719, "trades": 705, "taker_buy_base": 37829.53, "taker_buy_quote": 37781.18946 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.989, "high": 1.037, "low": 0.983, "close": 1.017, "volume": 106562.53, "close_time": 1763686799999, "quote_volume": 107554.22594, "trades": 842, "taker_buy_base": 72248.03, "taker_buy_quote": 72893.18689 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.017, "high": 1.023, "low": 1.006, "close": 1.01, "volume": 25400.37, "close_time": 1763690399999, "quote_volume": 25724.44638, "trades": 435, "taker_buy_base": 7505.77, "taker_buy_quote": 7612.20259 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.01, "high": 1.015, "low": 0.976, "close": 0.979, "volume": 54077.16, "close_time": 1763693999999, "quote_volume": 53921.75012, "trades": 523, "taker_buy_base": 20484.39, "taker_buy_quote": 20511.54538 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.977, "high": 0.994, "low": 0.968, "close": 0.98, "volume": 42077.93, "close_time": 1763697599999, "quote_volume": 41093.41257, "trades": 453, "taker_buy_base": 23729.71, "taker_buy_quote": 23171.02637 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.979, "high": 0.992, "low": 0.958, "close": 0.981, "volume": 107320.54, "close_time": 1763701199999, "quote_volume": 104486.42963, "trades": 730, "taker_buy_base": 60099.23, "taker_buy_quote": 58532.55025 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.982, "high": 1.031, "low": 0.981, "close": 1.007, "volume": 147552.41, "close_time": 1763704799999, "quote_volume": 149049.66077, "trades": 1184, "taker_buy_base": 78228.38, "taker_buy_quote": 78899.77706 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.01, "high": 1.011, "low": 0.973, "close": 1.006, "volume": 117786.36, "close_time": 1763708399999, "quote_volume": 116345.40247, "trades": 1152, "taker_buy_base": 70104.24, "taker_buy_quote": 69270.6777 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.003, "high": 1.018, "low": 0.975, "close": 0.976, "volume": 90289.72, "close_time": 1763711999999, "quote_volume": 89717.40239, "trades": 1164, "taker_buy_base": 39617.26, "taker_buy_quote": 39440.93767 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.976, "high": 0.986, "low": 0.97, "close": 0.979, "volume": 30901.71, "close_time": 1763715599999, "quote_volume": 30171.80932, "trades": 473, "taker_buy_base": 12841.32, "taker_buy_quote": 12554.19192 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.978, "high": 0.98, "low": 0.95, "close": 0.959, "volume": 74480.22, "close_time": 1763719199999, "quote_volume": 71536.02988, "trades": 576, "taker_buy_base": 33882.15, "taker_buy_quote": 32453.06603 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.958, "high": 0.964, "low": 0.952, "close": 0.961, "volume": 26004.95, "close_time": 1763722799999, "quote_volume": 24900.3996, "trades": 331, "taker_buy_base": 12969.41, "taker_buy_quote": 12433.46943 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.961, "high": 0.967, "low": 0.954, "close": 0.96, "volume": 21135.08, "close_time": 1763726399999, "quote_volume": 20324.54822, "trades": 387, "taker_buy_base": 9062.05, "taker_buy_quote": 8716.121 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.959, "high": 0.968, "low": 0.941, "close": 0.964, "volume": 58406.4, "close_time": 1763729999999, "quote_volume": 55713.76974, "trades": 541, "taker_buy_base": 25586.99, "taker_buy_quote": 24431.85615 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.965, "high": 0.972, "low": 0.962, "close": 0.966, "volume": 28673.63, "close_time": 1763733599999, "quote_volume": 27738.84324, "trades": 354, "taker_buy_base": 17276.27, "taker_buy_quote": 16719.48803 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.966, "high": 0.976, "low": 0.962, "close": 0.967, "volume": 22378.58, "close_time": 1763737199999, "quote_volume": 21681.35355, "trades": 345, "taker_buy_base": 10328.48, "taker_buy_quote": 10010.07922 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.969, "high": 0.969, "low": 0.94, "close": 0.943, "volume": 51585.79, "close_time": 1763740799999, "quote_volume": 49080.35795, "trades": 514, "taker_buy_base": 18094.73, "taker_buy_quote": 17203.48947 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.943, "high": 0.943, "low": 0.93, "close": 0.943, "volume": 34085.5, "close_time": 1763744399999, "quote_volume": 31899.70311, "trades": 394, "taker_buy_base": 18258.53, "taker_buy_quote": 17098.25014 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.943, "high": 0.949, "low": 0.939, "close": 0.941, "volume": 27862.98, "close_time": 1763747999999, "quote_volume": 26290.04716, "trades": 368, "taker_buy_base": 13084.23, "taker_buy_quote": 12357.71661 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.941, "high": 0.941, "low": 0.929, "close": 0.94, "volume": 16287.87, "close_time": 1763751599999, "quote_volume": 15243.12159, "trades": 308, "taker_buy_base": 10540.75, "taker_buy_quote": 9868.92332 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.94, "high": 0.942, "low": 0.935, "close": 0.938, "volume": 9185.52, "close_time": 1763755199999, "quote_volume": 8622.08387, "trades": 206, "taker_buy_base": 6680.04, "taker_buy_quote": 6272.22191 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.938, "high": 0.939, "low": 0.929, "close": 0.933, "volume": 24411.29, "close_time": 1763758799999, "quote_volume": 22799.71722, "trades": 316, "taker_buy_base": 13105.16, "taker_buy_quote": 12238.07521 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.934, "high": 0.957, "low": 0.931, "close": 0.948, "volume": 45925.36, "close_time": 1763762399999, "quote_volume": 43334.7928, "trades": 564, "taker_buy_base": 29239.35, "taker_buy_quote": 27618.1362 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.949, "high": 0.954, "low": 0.94, "close": 0.94, "volume": 9466.75, "close_time": 1763765999999, "quote_volume": 8971.05499, "trades": 263, "taker_buy_base": 4420.34, "taker_buy_quote": 4196.33132 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.942, "high": 0.957, "low": 0.94, "close": 0.956, "volume": 9987.49, "close_time": 1763769599999, "quote_volume": 9504.57782, "trades": 237, "taker_buy_base": 8053.43, "taker_buy_quote": 7667.38203 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.956, "high": 0.959, "low": 0.95, "close": 0.954, "volume": 16362.29, "close_time": 1763773199999, "quote_volume": 15632.06809, "trades": 173, "taker_buy_base": 7983.81, "taker_buy_quote": 7628.49002 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.954, "high": 0.976, "low": 0.954, "close": 0.969, "volume": 24599.34, "close_time": 1763776799999, "quote_volume": 23795.69143, "trades": 305, "taker_buy_base": 17633.27, "taker_buy_quote": 17052.28655 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.969, "high": 0.974, "low": 0.965, "close": 0.967, "volume": 5998.17, "close_time": 1763780399999, "quote_volume": 5812.11295, "trades": 125, "taker_buy_base": 1870.68, "taker_buy_quote": 1815.05546 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.968, "high": 0.978, "low": 0.966, "close": 0.967, "volume": 8628.26, "close_time": 1763783999999, "quote_volume": 8394.63127, "trades": 194, "taker_buy_base": 4455.23, "taker_buy_quote": 4341.74212 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.968, "high": 0.98, "low": 0.964, "close": 0.976, "volume": 26542.73, "close_time": 1763787599999, "quote_volume": 25818.93437, "trades": 345, "taker_buy_base": 14591.27, "taker_buy_quote": 14211.4892 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.976, "high": 0.992, "low": 0.961, "close": 0.967, "volume": 37327.38, "close_time": 1763791199999, "quote_volume": 36538.07262, "trades": 459, "taker_buy_base": 14871.3, "taker_buy_quote": 14601.68994 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.965, "high": 0.978, "low": 0.965, "close": 0.973, "volume": 11326.74, "close_time": 1763794799999, "quote_volume": 11012.41237, "trades": 259, "taker_buy_base": 7103.38, "taker_buy_quote": 6907.88906 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.973, "high": 0.979, "low": 0.967, "close": 0.97, "volume": 16696.61, "close_time": 1763798399999, "quote_volume": 16255.06236, "trades": 296, "taker_buy_base": 6410.89, "taker_buy_quote": 6251.65567 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.971, "high": 0.973, "low": 0.961, "close": 0.968, "volume": 19326.83, "close_time": 1763801999999, "quote_volume": 18675.32155, "trades": 248, "taker_buy_base": 11815.04, "taker_buy_quote": 11426.41715 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.968, "high": 0.979, "low": 0.968, "close": 0.973, "volume": 10514.53, "close_time": 1763805599999, "quote_volume": 10246.96765, "trades": 293, "taker_buy_base": 6626.73, "taker_buy_quote": 6458.86674 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.973, "high": 0.993, "low": 0.968, "close": 0.974, "volume": 27793.76, "close_time": 1763809199999, "quote_volume": 27302.34687, "trades": 421, "taker_buy_base": 14898.08, "taker_buy_quote": 14649.61 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.974, "high": 0.982, "low": 0.973, "close": 0.978, "volume": 14253.44, "close_time": 1763812799999, "quote_volume": 13932.0255, "trades": 294, "taker_buy_base": 5286.84, "taker_buy_quote": 5172.50836 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.976, "high": 1.0, "low": 0.973, "close": 0.978, "volume": 31093.96, "close_time": 1763816399999, "quote_volume": 30596.4367, "trades": 405, "taker_buy_base": 19848.04, "taker_buy_quote": 19560.27048 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.979, "high": 0.99, "low": 0.976, "close": 0.982, "volume": 14168.47, "close_time": 1763819999999, "quote_volume": 13942.97521, "trades": 319, "taker_buy_base": 8336.05, "taker_buy_quote": 8210.1232 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.982, "high": 0.992, "low": 0.98, "close": 0.986, "volume": 17425.23, "close_time": 1763823599999, "quote_volume": 17178.26018, "trades": 377, "taker_buy_base": 5766.78, "taker_buy_quote": 5694.39224 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.985, "high": 0.985, "low": 0.973, "close": 0.974, "volume": 14688.93, "close_time": 1763827199999, "quote_volume": 14371.3236, "trades": 245, "taker_buy_base": 5998.87, "taker_buy_quote": 5872.89141 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.976, "high": 0.986, "low": 0.974, "close": 0.983, "volume": 18449.31, "close_time": 1763830799999, "quote_volume": 18097.45426, "trades": 303, "taker_buy_base": 10309.67, "taker_buy_quote": 10106.00069 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.983, "high": 1.004, "low": 0.978, "close": 0.982, "volume": 91603.68, "close_time": 1763834399999, "quote_volume": 90851.78221, "trades": 883, "taker_buy_base": 49098.04, "taker_buy_quote": 48818.33421 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.985, "high": 1.0, "low": 0.978, "close": 0.989, "volume": 55490.25, "close_time": 1763837999999, "quote_volume": 54884.04084, "trades": 478, "taker_buy_base": 30014.51, "taker_buy_quote": 29708.47504 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.989, "high": 0.996, "low": 0.985, "close": 0.99, "volume": 25530.81, "close_time": 1763841599999, "quote_volume": 25296.2092, "trades": 336, "taker_buy_base": 13923.57, "taker_buy_quote": 13812.46365 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.991, "high": 0.993, "low": 0.985, "close": 0.989, "volume": 10500.37, "close_time": 1763845199999, "quote_volume": 10388.75547, "trades": 223, "taker_buy_base": 4553.94, "taker_buy_quote": 4508.22383 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.989, "high": 0.991, "low": 0.982, "close": 0.985, "volume": 21791.74, "close_time": 1763848799999, "quote_volume": 21497.63543, "trades": 352, "taker_buy_base": 10267.6, "taker_buy_quote": 10137.69052 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.986, "high": 0.994, "low": 0.984, "close": 0.992, "volume": 5967.85, "close_time": 1763852399999, "quote_volume": 5906.14328, "trades": 139, "taker_buy_base": 2730.5, "taker_buy_quote": 2701.45867 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.994, "high": 0.994, "low": 0.984, "close": 0.985, "volume": 5024.04, "close_time": 1763855999999, "quote_volume": 4960.91639, "trades": 162, "taker_buy_base": 2299.79, "taker_buy_quote": 2271.11956 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.986, "high": 0.994, "low": 0.985, "close": 0.989, "volume": 9669.09, "close_time": 1763859599999, "quote_volume": 9567.75218, "trades": 162, "taker_buy_base": 7897.16, "taker_buy_quote": 7814.85522 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.99, "high": 0.993, "low": 0.989, "close": 0.993, "volume": 10280.95, "close_time": 1763863199999, "quote_volume": 10188.8525, "trades": 217, "taker_buy_base": 3513.04, "taker_buy_quote": 3484.50069 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.992, "high": 0.996, "low": 0.987, "close": 0.996, "volume": 10039.59, "close_time": 1763866799999, "quote_volume": 9954.2811, "trades": 177, "taker_buy_base": 6629.71, "taker_buy_quote": 6574.29323 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.996, "high": 0.997, "low": 0.991, "close": 0.994, "volume": 12964.63, "close_time": 1763870399999, "quote_volume": 12885.88465, "trades": 239, "taker_buy_base": 7009.72, "taker_buy_quote": 6968.07384 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.993, "high": 0.999, "low": 0.988, "close": 0.99, "volume": 11544.47, "close_time": 1763873999999, "quote_volume": 11470.28571, "trades": 335, "taker_buy_base": 4522.26, "taker_buy_quote": 4498.59086 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.989, "high": 0.995, "low": 0.988, "close": 0.993, "volume": 8713.11, "close_time": 1763877599999, "quote_volume": 8636.91917, "trades": 395, "taker_buy_base": 4565.97, "taker_buy_quote": 4528.23165 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.993, "high": 0.995, "low": 0.986, "close": 0.99, "volume": 16397.32, "close_time": 1763881199999, "quote_volume": 16234.68368, "trades": 460, "taker_buy_base": 9366.66, "taker_buy_quote": 9278.71054 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.991, "high": 0.999, "low": 0.991, "close": 0.998, "volume": 9811.78, "close_time": 1763884799999, "quote_volume": 9747.58293, "trades": 198, "taker_buy_base": 7153.28, "taker_buy_quote": 7108.27399 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.999, "high": 1.023, "low": 0.995, "close": 1.002, "volume": 87188.91, "close_time": 1763888399999, "quote_volume": 87734.3339, "trades": 637, "taker_buy_base": 54442.18, "taker_buy_quote": 54863.36928 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.003, "high": 1.023, "low": 1.0, "close": 1.015, "volume": 34162.9, "close_time": 1763891999999, "quote_volume": 34556.22226, "trades": 492, "taker_buy_base": 23779.67, "taker_buy_quote": 24060.83703 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.015, "high": 1.02, "low": 1.003, "close": 1.017, "volume": 23501.3, "close_time": 1763895599999, "quote_volume": 23806.76148, "trades": 282, "taker_buy_base": 13211.42, "taker_buy_quote": 13414.92178 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.016, "high": 1.021, "low": 1.011, "close": 1.019, "volume": 16304.82, "close_time": 1763899199999, "quote_volume": 16576.06665, "trades": 234, "taker_buy_base": 11165.49, "taker_buy_quote": 11359.34949 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.018, "high": 1.024, "low": 1.016, "close": 1.019, "volume": 12272.41, "close_time": 1763902799999, "quote_volume": 12522.11546, "trades": 235, "taker_buy_base": 4395.36, "taker_buy_quote": 4486.3134 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.019, "high": 1.02, "low": 0.989, "close": 1.004, "volume": 67191.33, "close_time": 1763906399999, "quote_volume": 67097.621, "trades": 772, "taker_buy_base": 16131.47, "taker_buy_quote": 16125.57574 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.003, "high": 1.004, "low": 0.989, "close": 0.992, "volume": 18956.07, "close_time": 1763909999999, "quote_volume": 18859.46389, "trades": 276, "taker_buy_base": 5613.03, "taker_buy_quote": 5597.59825 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.993, "high": 0.999, "low": 0.989, "close": 0.994, "volume": 18477.42, "close_time": 1763913599999, "quote_volume": 18360.66429, "trades": 428, "taker_buy_base": 8310.18, "taker_buy_quote": 8272.04306 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.993, "high": 1.0, "low": 0.99, "close": 0.995, "volume": 20028.75, "close_time": 1763917199999, "quote_volume": 19944.66474, "trades": 288, "taker_buy_base": 15637.08, "taker_buy_quote": 15583.35533 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.995, "high": 0.996, "low": 0.99, "close": 0.996, "volume": 11116.64, "close_time": 1763920799999, "quote_volume": 11034.52, "trades": 394, "taker_buy_base": 5798.92, "taker_buy_quote": 5758.71328 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.996, "high": 1.001, "low": 0.994, "close": 0.999, "volume": 5572.26, "close_time": 1763924399999, "quote_volume": 5563.80083, "trades": 296, "taker_buy_base": 4512.31, "taker_buy_quote": 4506.4078 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.998, "high": 1.006, "low": 0.998, "close": 1.004, "volume": 5163.67, "close_time": 1763927999999, "quote_volume": 5178.9469, "trades": 246, "taker_buy_base": 2644.22, "taker_buy_quote": 2653.71567 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.003, "high": 1.007, "low": 0.996, "close": 1.0, "volume": 8356.26, "close_time": 1763931599999, "quote_volume": 8367.27159, "trades": 231, "taker_buy_base": 3750.17, "taker_buy_quote": 3760.77665 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.999, "high": 1.005, "low": 0.994, "close": 1.003, "volume": 8832.21, "close_time": 1763935199999, "quote_volume": 8828.23141, "trades": 214, "taker_buy_base": 4775.41, "taker_buy_quote": 4777.92748 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.004, "high": 1.004, "low": 0.991, "close": 0.998, "volume": 17086.72, "close_time": 1763938799999, "quote_volume": 17048.38048, "trades": 228, "taker_buy_base": 3461.14, "taker_buy_quote": 3464.06741 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.998, "high": 1.003, "low": 0.991, "close": 0.991, "volume": 8812.07, "close_time": 1763942399999, "quote_volume": 8769.95516, "trades": 252, "taker_buy_base": 5113.7, "taker_buy_quote": 5092.44736 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.992, "high": 0.995, "low": 0.986, "close": 0.993, "volume": 10546.12, "close_time": 1763945999999, "quote_volume": 10444.27259, "trades": 264, "taker_buy_base": 4975.89, "taker_buy_quote": 4933.56874 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.991, "high": 0.992, "low": 0.984, "close": 0.988, "volume": 6707.56, "close_time": 1763949599999, "quote_volume": 6630.67507, "trades": 236, "taker_buy_base": 2172.95, "taker_buy_quote": 2149.39897 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.988, "high": 0.997, "low": 0.984, "close": 0.987, "volume": 17245.76, "close_time": 1763953199999, "quote_volume": 17084.32623, "trades": 379, "taker_buy_base": 5677.22, "taker_buy_quote": 5631.24887 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.989, "high": 0.995, "low": 0.987, "close": 0.994, "volume": 8417.18, "close_time": 1763956799999, "quote_volume": 8339.3158, "trades": 319, "taker_buy_base": 5680.97, "taker_buy_quote": 5630.58267 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.993, "high": 0.995, "low": 0.98, "close": 0.988, "volume": 19795.82, "close_time": 1763960399999, "quote_volume": 19542.12903, "trades": 352, "taker_buy_base": 8988.27, "taker_buy_quote": 8887.17732 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.989, "high": 1.004, "low": 0.989, "close": 1.001, "volume": 13561.26, "close_time": 1763963999999, "quote_volume": 13531.32657, "trades": 432, "taker_buy_base": 9833.15, "taker_buy_quote": 9809.28381 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.003, "high": 1.003, "low": 0.99, "close": 0.998, "volume": 17942.36, "close_time": 1763967599999, "quote_volume": 17870.50381, "trades": 460, "taker_buy_base": 5942.42, "taker_buy_quote": 5932.15013 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.998, "high": 1.003, "low": 0.996, "close": 1.0, "volume": 12634.08, "close_time": 1763971199999, "quote_volume": 12626.96573, "trades": 473, "taker_buy_base": 9049.82, "taker_buy_quote": 9048.51854 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.0, "high": 1.001, "low": 0.993, "close": 0.996, "volume": 12712.68, "close_time": 1763974799999, "quote_volume": 12668.92221, "trades": 251, "taker_buy_base": 3868.38, "taker_buy_quote": 3857.69842 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.994, "high": 0.996, "low": 0.985, "close": 0.988, "volume": 11817.92, "close_time": 1763978399999, "quote_volume": 11698.04124, "trades": 249, "taker_buy_base": 3949.71, "taker_buy_quote": 3912.00945 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.986, "high": 0.999, "low": 0.986, "close": 0.997, "volume": 11288.34, "close_time": 1763981999999, "quote_volume": 11182.64443, "trades": 259, "taker_buy_base": 8431.79, "taker_buy_quote": 8357.86123 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.997, "high": 1.0, "low": 0.993, "close": 0.997, "volume": 11514.75, "close_time": 1763985599999, "quote_volume": 11468.22583, "trades": 273, "taker_buy_base": 4977.48, "taker_buy_quote": 4961.64889 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.996, "high": 0.998, "low": 0.993, "close": 0.994, "volume": 8148.73, "close_time": 1763989199999, "quote_volume": 8114.13446, "trades": 236, "taker_buy_base": 4070.79, "taker_buy_quote": 4054.31449 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.996, "high": 1.007, "low": 0.993, "close": 1.003, "volume": 11393.11, "close_time": 1763992799999, "quote_volume": 11403.82269, "trades": 279, "taker_buy_base": 7147.78, "taker_buy_quote": 7156.62042 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.001, "high": 1.008, "low": 0.997, "close": 1.005, "volume": 17999.95, "close_time": 1763996399999, "quote_volume": 18054.58357, "trades": 364, "taker_buy_base": 7989.94, "taker_buy_quote": 8014.31613 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.007, "high": 1.013, "low": 1.001, "close": 1.007, "volume": 19396.03, "close_time": 1763999999999, "quote_volume": 19554.0702, "trades": 512, "taker_buy_base": 11843.37, "taker_buy_quote": 11948.67897 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.008, "high": 1.021, "low": 1.005, "close": 1.017, "volume": 29817.0, "close_time": 1764003599999, "quote_volume": 30290.40741, "trades": 370, "taker_buy_base": 19786.31, "taker_buy_quote": 20116.4423 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.017, "high": 1.027, "low": 1.016, "close": 1.027, "volume": 11717.53, "close_time": 1764007199999, "quote_volume": 11975.56161, "trades": 350, "taker_buy_base": 7050.66, "taker_buy_quote": 7209.60541 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.028, "high": 1.033, "low": 1.023, "close": 1.029, "volume": 41909.32, "close_time": 1764010799999, "quote_volume": 43094.51044, "trades": 473, "taker_buy_base": 25056.32, "taker_buy_quote": 25762.14023 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.029, "high": 1.029, "low": 1.021, "close": 1.023, "volume": 15269.9, "close_time": 1764014399999, "quote_volume": 15655.72878, "trades": 348, "taker_buy_base": 4799.66, "taker_buy_quote": 4928.71573 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.024, "high": 1.031, "low": 1.024, "close": 1.029, "volume": 7202.77, "close_time": 1764017999999, "quote_volume": 7402.86167, "trades": 281, "taker_buy_base": 4920.85, "taker_buy_quote": 5059.17144 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.027, "high": 1.03, "low": 1.02, "close": 1.024, "volume": 18856.87, "close_time": 1764021599999, "quote_volume": 19335.20237, "trades": 433, "taker_buy_base": 9539.24, "taker_buy_quote": 9789.49664 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.023, "high": 1.027, "low": 1.02, "close": 1.023, "volume": 4740.84, "close_time": 1764025199999, "quote_volume": 4852.25196, "trades": 185, "taker_buy_base": 2388.99, "taker_buy_quote": 2448.0852 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.023, "high": 1.025, "low": 1.021, "close": 1.021, "volume": 3175.92, "close_time": 1764028799999, "quote_volume": 3248.29152, "trades": 140, "taker_buy_base": 1854.68, "taker_buy_quote": 1897.9825 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.022, "high": 1.029, "low": 1.02, "close": 1.026, "volume": 13709.38, "close_time": 1764032399999, "quote_volume": 14044.9869, "trades": 245, "taker_buy_base": 8317.43, "taker_buy_quote": 8528.21818 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.027, "high": 1.035, "low": 1.026, "close": 1.031, "volume": 21354.92, "close_time": 1764035999999, "quote_volume": 22000.11368, "trades": 245, "taker_buy_base": 16429.5, "taker_buy_quote": 16927.98742 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.032, "high": 1.037, "low": 1.025, "close": 1.033, "volume": 24883.12, "close_time": 1764039599999, "quote_volume": 25714.57437, "trades": 261, "taker_buy_base": 15712.85, "taker_buy_quote": 16251.17243 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.033, "high": 1.052, "low": 1.031, "close": 1.045, "volume": 59952.78, "close_time": 1764043199999, "quote_volume": 62678.29569, "trades": 517, "taker_buy_base": 34585.57, "taker_buy_quote": 36158.17426 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.045, "high": 1.048, "low": 1.042, "close": 1.046, "volume": 9031.71, "close_time": 1764046799999, "quote_volume": 9441.69928, "trades": 281, "taker_buy_base": 3839.86, "taker_buy_quote": 4017.50837 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.046, "high": 1.05, "low": 1.039, "close": 1.04, "volume": 17653.43, "close_time": 1764050399999, "quote_volume": 18417.96324, "trades": 356, "taker_buy_base": 5848.5, "taker_buy_quote": 6114.74795 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.04, "high": 1.042, "low": 1.035, "close": 1.037, "volume": 10125.17, "close_time": 1764053999999, "quote_volume": 10516.78805, "trades": 231, "taker_buy_base": 3769.27, "taker_buy_quote": 3916.53397 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.038, "high": 1.045, "low": 1.035, "close": 1.04, "volume": 15409.17, "close_time": 1764057599999, "quote_volume": 16005.46906, "trades": 269, "taker_buy_base": 9779.16, "taker_buy_quote": 10165.00345 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.04, "high": 1.043, "low": 1.037, "close": 1.037, "volume": 17962.28, "close_time": 1764061199999, "quote_volume": 18679.64245, "trades": 209, "taker_buy_base": 5001.55, "taker_buy_quote": 5202.22194 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.037, "high": 1.039, "low": 1.032, "close": 1.035, "volume": 10459.74, "close_time": 1764064799999, "quote_volume": 10825.05498, "trades": 247, "taker_buy_base": 2803.37, "taker_buy_quote": 2903.12702 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.036, "high": 1.037, "low": 1.028, "close": 1.031, "volume": 21758.77, "close_time": 1764068399999, "quote_volume": 22456.98273, "trades": 358, "taker_buy_base": 9251.43, "taker_buy_quote": 9555.23836 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.031, "high": 1.031, "low": 1.018, "close": 1.025, "volume": 23268.11, "close_time": 1764071999999, "quote_volume": 23806.92697, "trades": 329, "taker_buy_base": 7070.31, "taker_buy_quote": 7235.5398 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.024, "high": 1.026, "low": 1.022, "close": 1.024, "volume": 6908.67, "close_time": 1764075599999, "quote_volume": 7073.31888, "trades": 271, "taker_buy_base": 2847.04, "taker_buy_quote": 2915.3369 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.023, "high": 1.025, "low": 1.01, "close": 1.012, "volume": 37458.98, "close_time": 1764079199999, "quote_volume": 38147.89957, "trades": 248, "taker_buy_base": 4606.58, "taker_buy_quote": 4693.55547 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.012, "high": 1.013, "low": 1.0, "close": 1.009, "volume": 28486.46, "close_time": 1764082799999, "quote_volume": 28651.64995, "trades": 410, "taker_buy_base": 14929.05, "taker_buy_quote": 15032.11958 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.009, "high": 1.019, "low": 1.004, "close": 1.017, "volume": 14721.05, "close_time": 1764086399999, "quote_volume": 14892.27205, "trades": 289, "taker_buy_base": 10105.17, "taker_buy_quote": 10229.35451 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.017, "high": 1.027, "low": 1.015, "close": 1.023, "volume": 12054.04, "close_time": 1764089999999, "quote_volume": 12302.3665, "trades": 277, "taker_buy_base": 7776.41, "taker_buy_quote": 7939.76026 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.026, "high": 1.028, "low": 1.021, "close": 1.027, "volume": 6267.64, "close_time": 1764093599999, "quote_volume": 6427.15792, "trades": 194, "taker_buy_base": 3319.72, "taker_buy_quote": 3406.61483 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.027, "high": 1.032, "low": 1.027, "close": 1.028, "volume": 7127.48, "close_time": 1764097199999, "quote_volume": 7336.7729, "trades": 176, "taker_buy_base": 5034.17, "taker_buy_quote": 5183.67676 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.029, "high": 1.044, "low": 1.027, "close": 1.037, "volume": 36457.21, "close_time": 1764100799999, "quote_volume": 37713.70423, "trades": 477, "taker_buy_base": 21448.01, "taker_buy_quote": 22219.6812 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.037, "high": 1.04, "low": 1.035, "close": 1.038, "volume": 5268.76, "close_time": 1764104399999, "quote_volume": 5464.48843, "trades": 178, "taker_buy_base": 3080.98, "taker_buy_quote": 3197.31154 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.039, "high": 1.039, "low": 1.035, "close": 1.035, "volume": 7489.61, "close_time": 1764107999999, "quote_volume": 7764.61127, "trades": 161, "taker_buy_base": 4077.84, "taker_buy_quote": 4227.96102 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.036, "high": 1.038, "low": 1.029, "close": 1.035, "volume": 6653.97, "close_time": 1764111599999, "quote_volume": 6878.55651, "trades": 175, "taker_buy_base": 2331.07, "taker_buy_quote": 2411.08762 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.034, "high": 1.043, "low": 1.034, "close": 1.041, "volume": 6976.78, "close_time": 1764115199999, "quote_volume": 7251.9158, "trades": 181, "taker_buy_base": 5145.83, "taker_buy_quote": 5351.43253 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.041, "high": 1.049, "low": 1.03, "close": 1.043, "volume": 29421.45, "close_time": 1764118799999, "quote_volume": 30559.56425, "trades": 254, "taker_buy_base": 15974.81, "taker_buy_quote": 16634.28453 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.043, "high": 1.047, "low": 1.041, "close": 1.044, "volume": 4802.23, "close_time": 1764122399999, "quote_volume": 5013.33987, "trades": 148, "taker_buy_base": 2220.49, "taker_buy_quote": 2318.72881 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.044, "high": 1.048, "low": 1.043, "close": 1.046, "volume": 4274.45, "close_time": 1764125999999, "quote_volume": 4469.73073, "trades": 150, "taker_buy_base": 2630.6, "taker_buy_quote": 2751.72409 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.046, "high": 1.069, "low": 1.045, "close": 1.061, "volume": 57344.43, "close_time": 1764129599999, "quote_volume": 60775.39629, "trades": 596, "taker_buy_base": 41067.13, "taker_buy_quote": 43527.2652 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.062, "high": 1.069, "low": 1.051, "close": 1.054, "volume": 61801.63, "close_time": 1764133199999, "quote_volume": 65437.55322, "trades": 571, "taker_buy_base": 27036.45, "taker_buy_quote": 28634.49966 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.052, "high": 1.058, "low": 1.049, "close": 1.049, "volume": 16088.89, "close_time": 1764136799999, "quote_volume": 16925.26277, "trades": 265, "taker_buy_base": 4176.0, "taker_buy_quote": 4402.63235 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.049, "high": 1.052, "low": 1.043, "close": 1.045, "volume": 7981.42, "close_time": 1764140399999, "quote_volume": 8352.47241, "trades": 169, "taker_buy_base": 2593.74, "taker_buy_quote": 2717.43675 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.044, "high": 1.052, "low": 1.04, "close": 1.051, "volume": 13783.98, "close_time": 1764143999999, "quote_volume": 14412.72852, "trades": 210, "taker_buy_base": 7716.52, "taker_buy_quote": 8077.77188 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.05, "high": 1.065, "low": 1.045, "close": 1.057, "volume": 23300.25, "close_time": 1764147599999, "quote_volume": 24546.29026, "trades": 311, "taker_buy_base": 13803.32, "taker_buy_quote": 14556.81022 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.057, "high": 1.058, "low": 1.051, "close": 1.054, "volume": 11064.61, "close_time": 1764151199999, "quote_volume": 11660.4984, "trades": 241, "taker_buy_base": 5727.31, "taker_buy_quote": 6037.30338 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.054, "high": 1.069, "low": 1.053, "close": 1.064, "volume": 13273.26, "close_time": 1764154799999, "quote_volume": 14103.1366, "trades": 301, "taker_buy_base": 6651.47, "taker_buy_quote": 7069.655 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.064, "high": 1.074, "low": 1.06, "close": 1.063, "volume": 55843.68, "close_time": 1764158399999, "quote_volume": 59650.69489, "trades": 533, "taker_buy_base": 31669.47, "taker_buy_quote": 33856.33121 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.063, "high": 1.09, "low": 1.061, "close": 1.076, "volume": 154745.46, "close_time": 1764161999999, "quote_volume": 167113.22294, "trades": 1259, "taker_buy_base": 77438.15, "taker_buy_quote": 83726.9954 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.077, "high": 1.093, "low": 1.076, "close": 1.082, "volume": 57372.85, "close_time": 1764165599999, "quote_volume": 62200.99393, "trades": 644, "taker_buy_base": 27743.57, "taker_buy_quote": 30093.89571 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.082, "high": 1.084, "low": 1.069, "close": 1.071, "volume": 42549.42, "close_time": 1764169199999, "quote_volume": 45763.59835, "trades": 653, "taker_buy_base": 17793.42, "taker_buy_quote": 19143.76165 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.073, "high": 1.109, "low": 1.072, "close": 1.075, "volume": 118672.05, "close_time": 1764172799999, "quote_volume": 129243.94061, "trades": 948, "taker_buy_base": 72220.49, "taker_buy_quote": 78867.09837 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.077, "high": 1.094, "low": 1.07, "close": 1.071, "volume": 53022.11, "close_time": 1764176399999, "quote_volume": 57160.75021, "trades": 574, "taker_buy_base": 25212.63, "taker_buy_quote": 27239.91685 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.073, "high": 1.082, "low": 1.071, "close": 1.075, "volume": 16214.38, "close_time": 1764179999999, "quote_volume": 17457.99014, "trades": 416, "taker_buy_base": 7878.34, "taker_buy_quote": 8488.65578 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.077, "high": 1.078, "low": 1.063, "close": 1.068, "volume": 39150.71, "close_time": 1764183599999, "quote_volume": 41830.70962, "trades": 467, "taker_buy_base": 14855.25, "taker_buy_quote": 15871.25571 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.069, "high": 1.071, "low": 1.063, "close": 1.071, "volume": 15959.54, "close_time": 1764187199999, "quote_volume": 17048.998, "trades": 272, "taker_buy_base": 9151.76, "taker_buy_quote": 9783.29575 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.071, "high": 1.071, "low": 1.063, "close": 1.068, "volume": 19627.39, "close_time": 1764190799999, "quote_volume": 20910.17475, "trades": 236, "taker_buy_base": 12244.21, "taker_buy_quote": 13046.51423 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.068, "high": 1.072, "low": 1.064, "close": 1.072, "volume": 12695.88, "close_time": 1764194399999, "quote_volume": 13568.71826, "trades": 267, "taker_buy_base": 8727.22, "taker_buy_quote": 9331.49723 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.072, "high": 1.078, "low": 1.068, "close": 1.073, "volume": 18524.91, "close_time": 1764197999999, "quote_volume": 19898.22992, "trades": 249, "taker_buy_base": 9470.03, "taker_buy_quote": 10177.25887 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.078, "high": 1.081, "low": 1.07, "close": 1.078, "volume": 14476.23, "close_time": 1764201599999, "quote_volume": 15600.45652, "trades": 260, "taker_buy_base": 9429.96, "taker_buy_quote": 10173.45235 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.078, "high": 1.081, "low": 1.072, "close": 1.078, "volume": 4544.68, "close_time": 1764205199999, "quote_volume": 4891.88114, "trades": 163, "taker_buy_base": 2161.02, "taker_buy_quote": 2329.07759 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.078, "high": 1.09, "low": 1.075, "close": 1.084, "volume": 10960.39, "close_time": 1764208799999, "quote_volume": 11869.21978, "trades": 233, "taker_buy_base": 8337.71, "taker_buy_quote": 9036.77677 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.084, "high": 1.091, "low": 1.063, "close": 1.071, "volume": 73872.79, "close_time": 1764212399999, "quote_volume": 79193.35925, "trades": 757, "taker_buy_base": 17668.23, "taker_buy_quote": 18986.70191 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.07, "high": 1.076, "low": 1.07, "close": 1.073, "volume": 6089.65, "close_time": 1764215999999, "quote_volume": 6535.54503, "trades": 227, "taker_buy_base": 4198.83, "taker_buy_quote": 4507.23326 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.073, "high": 1.082, "low": 1.073, "close": 1.082, "volume": 12003.89, "close_time": 1764219599999, "quote_volume": 12942.13469, "trades": 230, "taker_buy_base": 9979.72, "taker_buy_quote": 10761.17078 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.082, "high": 1.1, "low": 1.079, "close": 1.08, "volume": 36425.36, "close_time": 1764223199999, "quote_volume": 39655.78051, "trades": 402, "taker_buy_base": 23005.72, "taker_buy_quote": 25116.70488 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.083, "high": 1.089, "low": 1.08, "close": 1.087, "volume": 10907.1, "close_time": 1764226799999, "quote_volume": 11842.08995, "trades": 222, "taker_buy_base": 6438.76, "taker_buy_quote": 6994.59039 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.087, "high": 1.1, "low": 1.086, "close": 1.092, "volume": 34677.69, "close_time": 1764230399999, "quote_volume": 37983.86395, "trades": 318, "taker_buy_base": 19488.72, "taker_buy_quote": 21364.10022 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.092, "high": 1.102, "low": 1.088, "close": 1.093, "volume": 21210.06, "close_time": 1764233999999, "quote_volume": 23239.81814, "trades": 387, "taker_buy_base": 13589.52, "taker_buy_quote": 14909.20438 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.093, "high": 1.096, "low": 1.08, "close": 1.093, "volume": 19675.41, "close_time": 1764237599999, "quote_volume": 21412.43406, "trades": 335, "taker_buy_base": 6412.87, "taker_buy_quote": 6995.86265 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.092, "high": 1.096, "low": 1.087, "close": 1.089, "volume": 6426.99, "close_time": 1764241199999, "quote_volume": 7014.26268, "trades": 249, "taker_buy_base": 2609.82, "taker_buy_quote": 2850.99276 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.089, "high": 1.092, "low": 1.085, "close": 1.086, "volume": 8686.82, "close_time": 1764244799999, "quote_volume": 9447.11706, "trades": 285, "taker_buy_base": 5082.85, "taker_buy_quote": 5529.65258 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.086, "high": 1.088, "low": 1.078, "close": 1.086, "volume": 11322.4, "close_time": 1764248399999, "quote_volume": 12264.6204, "trades": 322, "taker_buy_base": 3973.55, "taker_buy_quote": 4311.15082 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.085, "high": 1.088, "low": 1.081, "close": 1.081, "volume": 6368.64, "close_time": 1764251999999, "quote_volume": 6904.31163, "trades": 181, "taker_buy_base": 1714.75, "taker_buy_quote": 1861.54453 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.081, "high": 1.084, "low": 1.079, "close": 1.081, "volume": 6205.1, "close_time": 1764255599999, "quote_volume": 6707.30285, "trades": 206, "taker_buy_base": 3505.87, "taker_buy_quote": 3790.53457 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.08, "high": 1.089, "low": 1.075, "close": 1.081, "volume": 20225.03, "close_time": 1764259199999, "quote_volume": 21900.03137, "trades": 379, "taker_buy_base": 10688.09, "taker_buy_quote": 11590.11092 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.081, "high": 1.086, "low": 1.079, "close": 1.081, "volume": 11699.7, "close_time": 1764262799999, "quote_volume": 12659.19897, "trades": 310, "taker_buy_base": 5331.04, "taker_buy_quote": 5768.23918 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.081, "high": 1.082, "low": 1.076, "close": 1.08, "volume": 5589.41, "close_time": 1764266399999, "quote_volume": 6030.25031, "trades": 217, "taker_buy_base": 2684.32, "taker_buy_quote": 2899.32017 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.078, "high": 1.087, "low": 1.078, "close": 1.085, "volume": 16024.3, "close_time": 1764269999999, "quote_volume": 17365.7446, "trades": 251, "taker_buy_base": 7466.29, "taker_buy_quote": 8096.18212 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.085, "high": 1.09, "low": 1.083, "close": 1.088, "volume": 5932.32, "close_time": 1764273599999, "quote_volume": 6445.01971, "trades": 222, "taker_buy_base": 3810.3, "taker_buy_quote": 4142.28295 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.088, "high": 1.09, "low": 1.086, "close": 1.09, "volume": 3630.75, "close_time": 1764277199999, "quote_volume": 3949.63283, "trades": 185, "taker_buy_base": 1903.03, "taker_buy_quote": 2071.46366 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.09, "high": 1.098, "low": 1.086, "close": 1.094, "volume": 9390.78, "close_time": 1764280799999, "quote_volume": 10243.50026, "trades": 221, "taker_buy_base": 7578.11, "taker_buy_quote": 8268.02393 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.097, "high": 1.1, "low": 1.091, "close": 1.091, "volume": 5067.99, "close_time": 1764284399999, "quote_volume": 5554.02091, "trades": 191, "taker_buy_base": 1940.67, "taker_buy_quote": 2130.60866 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.091, "high": 1.093, "low": 1.085, "close": 1.088, "volume": 7508.68, "close_time": 1764287999999, "quote_volume": 8181.08005, "trades": 173, "taker_buy_base": 2727.91, "taker_buy_quote": 2973.83279 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.087, "high": 1.104, "low": 1.083, "close": 1.095, "volume": 19755.64, "close_time": 1764291599999, "quote_volume": 21591.76923, "trades": 286, "taker_buy_base": 13521.51, "taker_buy_quote": 14805.56856 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.095, "high": 1.096, "low": 1.084, "close": 1.09, "volume": 9508.3, "close_time": 1764295199999, "quote_volume": 10363.95156, "trades": 247, "taker_buy_base": 2781.68, "taker_buy_quote": 3034.24302 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.09, "high": 1.099, "low": 1.074, "close": 1.084, "volume": 33399.95, "close_time": 1764298799999, "quote_volume": 36171.44363, "trades": 382, "taker_buy_base": 13827.56, "taker_buy_quote": 15008.51416 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.083, "high": 1.086, "low": 1.08, "close": 1.081, "volume": 6462.77, "close_time": 1764302399999, "quote_volume": 6998.57658, "trades": 181, "taker_buy_base": 1537.06, "taker_buy_quote": 1666.08303 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.081, "high": 1.084, "low": 1.08, "close": 1.08, "volume": 5616.02, "close_time": 1764305999999, "quote_volume": 6071.56068, "trades": 169, "taker_buy_base": 1974.47, "taker_buy_quote": 2135.6578 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.08, "high": 1.08, "low": 1.068, "close": 1.075, "volume": 32153.89, "close_time": 1764309599999, "quote_volume": 34486.32235, "trades": 338, "taker_buy_base": 13058.4, "taker_buy_quote": 13996.63038 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.077, "high": 1.081, "low": 1.075, "close": 1.077, "volume": 10978.47, "close_time": 1764313199999, "quote_volume": 11836.12859, "trades": 210, "taker_buy_base": 6357.17, "taker_buy_quote": 6859.90146 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.077, "high": 1.082, "low": 1.076, "close": 1.08, "volume": 10178.5, "close_time": 1764316799999, "quote_volume": 10997.95045, "trades": 195, "taker_buy_base": 4216.48, "taker_buy_quote": 4558.11258 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.078, "high": 1.094, "low": 1.078, "close": 1.092, "volume": 13246.74, "close_time": 1764320399999, "quote_volume": 14399.14025, "trades": 216, "taker_buy_base": 7122.21, "taker_buy_quote": 7748.49462 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.092, "high": 1.098, "low": 1.087, "close": 1.096, "volume": 12591.73, "close_time": 1764323999999, "quote_volume": 13768.9621, "trades": 229, "taker_buy_base": 9494.48, "taker_buy_quote": 10388.9248 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.095, "high": 1.1, "low": 1.088, "close": 1.095, "volume": 26035.36, "close_time": 1764327599999, "quote_volume": 28453.4616, "trades": 291, "taker_buy_base": 13714.67, "taker_buy_quote": 14997.86989 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.095, "high": 1.095, "low": 1.087, "close": 1.09, "volume": 13758.77, "close_time": 1764331199999, "quote_volume": 14996.31126, "trades": 191, "taker_buy_base": 5411.06, "taker_buy_quote": 5893.62764 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.088, "high": 1.116, "low": 1.088, "close": 1.102, "volume": 58286.38, "close_time": 1764334799999, "quote_volume": 64304.82126, "trades": 611, "taker_buy_base": 35973.11, "taker_buy_quote": 39671.47109 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.102, "high": 1.12, "low": 1.097, "close": 1.111, "volume": 28887.52, "close_time": 1764338399999, "quote_volume": 32087.01253, "trades": 311, "taker_buy_base": 15259.05, "taker_buy_quote": 16983.6252 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.109, "high": 1.109, "low": 1.094, "close": 1.095, "volume": 26491.98, "close_time": 1764341999999, "quote_volume": 29179.81282, "trades": 281, "taker_buy_base": 11030.72, "taker_buy_quote": 12144.30381 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.096, "high": 1.101, "low": 1.091, "close": 1.095, "volume": 22333.24, "close_time": 1764345599999, "quote_volume": 24442.27268, "trades": 240, "taker_buy_base": 12322.24, "taker_buy_quote": 13486.70411 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.096, "high": 1.096, "low": 1.081, "close": 1.084, "volume": 16805.0, "close_time": 1764349199999, "quote_volume": 18266.13964, "trades": 299, "taker_buy_base": 6115.76, "taker_buy_quote": 6637.48137 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.083, "high": 1.085, "low": 1.075, "close": 1.075, "volume": 15024.2, "close_time": 1764352799999, "quote_volume": 16210.81202, "trades": 316, "taker_buy_base": 5752.74, "taker_buy_quote": 6204.46214 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.074, "high": 1.1, "low": 1.071, "close": 1.089, "volume": 33192.48, "close_time": 1764356399999, "quote_volume": 36027.39893, "trades": 385, "taker_buy_base": 22290.22, "taker_buy_quote": 24225.86514 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.089, "high": 1.115, "low": 1.079, "close": 1.109, "volume": 57725.97, "close_time": 1764359999999, "quote_volume": 63430.76588, "trades": 568, "taker_buy_base": 25634.74, "taker_buy_quote": 28187.28746 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.111, "high": 1.125, "low": 1.094, "close": 1.101, "volume": 70664.82, "close_time": 1764363599999, "quote_volume": 78390.25667, "trades": 719, "taker_buy_base": 24840.65, "taker_buy_quote": 27530.84524 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.101, "high": 1.116, "low": 1.091, "close": 1.108, "volume": 35648.29, "close_time": 1764367199999, "quote_volume": 39434.21117, "trades": 402, "taker_buy_base": 18758.68, "taker_buy_quote": 20767.43433 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.108, "high": 1.13, "low": 1.103, "close": 1.119, "volume": 24142.46, "close_time": 1764370799999, "quote_volume": 27024.18909, "trades": 416, "taker_buy_base": 13016.22, "taker_buy_quote": 14579.68064 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.119, "high": 1.14, "low": 1.115, "close": 1.14, "volume": 50148.33, "close_time": 1764374399999, "quote_volume": 56392.78337, "trades": 518, "taker_buy_base": 26010.95, "taker_buy_quote": 29346.86561 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.137, "high": 1.164, "low": 1.131, "close": 1.156, "volume": 98196.66, "close_time": 1764377999999, "quote_volume": 113010.66317, "trades": 907, "taker_buy_base": 72980.14, "taker_buy_quote": 84136.78137 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.156, "high": 1.16, "low": 1.151, "close": 1.151, "volume": 18792.27, "close_time": 1764381599999, "quote_volume": 21699.55906, "trades": 424, "taker_buy_base": 5899.54, "taker_buy_quote": 6826.40404 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.153, "high": 1.18, "low": 1.151, "close": 1.161, "volume": 41678.91, "close_time": 1764385199999, "quote_volume": 48530.74003, "trades": 723, "taker_buy_base": 27075.96, "taker_buy_quote": 31505.92141 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.161, "high": 1.165, "low": 1.147, "close": 1.151, "volume": 41156.45, "close_time": 1764388799999, "quote_volume": 47506.58478, "trades": 453, "taker_buy_base": 11778.14, "taker_buy_quote": 13580.39666 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.151, "high": 1.159, "low": 1.144, "close": 1.15, "volume": 22037.77, "close_time": 1764392399999, "quote_volume": 25382.88917, "trades": 375, "taker_buy_base": 4261.75, "taker_buy_quote": 4911.77651 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.15, "high": 1.151, "low": 1.135, "close": 1.135, "volume": 27793.86, "close_time": 1764395999999, "quote_volume": 31815.91134, "trades": 431, "taker_buy_base": 4422.73, "taker_buy_quote": 5078.92145 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.135, "high": 1.14, "low": 1.13, "close": 1.13, "volume": 17416.57, "close_time": 1764399599999, "quote_volume": 19762.5281, "trades": 381, "taker_buy_base": 6681.54, "taker_buy_quote": 7594.11879 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.13, "high": 1.141, "low": 1.13, "close": 1.138, "volume": 17860.95, "close_time": 1764403199999, "quote_volume": 20306.85406, "trades": 447, "taker_buy_base": 13564.07, "taker_buy_quote": 15430.15466 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.138, "high": 1.155, "low": 1.138, "close": 1.154, "volume": 15094.0, "close_time": 1764406799999, "quote_volume": 17295.85256, "trades": 335, "taker_buy_base": 8884.81, "taker_buy_quote": 10180.31556 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.154, "high": 1.231, "low": 1.143, "close": 1.151, "volume": 533171.93, "close_time": 1764410399999, "quote_volume": 633494.52735, "trades": 4013, "taker_buy_base": 262222.08, "taker_buy_quote": 314241.52206 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.153, "high": 1.157, "low": 1.135, "close": 1.141, "volume": 87284.58, "close_time": 1764413999999, "quote_volume": 99698.80239, "trades": 860, "taker_buy_base": 26597.13, "taker_buy_quote": 30425.64349 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.14, "high": 1.141, "low": 1.124, "close": 1.126, "volume": 57650.71, "close_time": 1764417599999, "quote_volume": 65117.23231, "trades": 534, "taker_buy_base": 12740.34, "taker_buy_quote": 14400.75602 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.129, "high": 1.153, "low": 1.122, "close": 1.136, "volume": 52779.83, "close_time": 1764421199999, "quote_volume": 60091.16053, "trades": 542, "taker_buy_base": 29163.16, "taker_buy_quote": 33229.71211 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.138, "high": 1.138, "low": 1.126, "close": 1.128, "volume": 20837.08, "close_time": 1764424799999, "quote_volume": 23572.3766, "trades": 419, "taker_buy_base": 4758.32, "taker_buy_quote": 5388.97245 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.128, "high": 1.157, "low": 1.127, "close": 1.145, "volume": 89864.47, "close_time": 1764428399999, "quote_volume": 102968.95248, "trades": 781, "taker_buy_base": 43787.2, "taker_buy_quote": 50151.7061 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.145, "high": 1.149, "low": 1.129, "close": 1.13, "volume": 40361.09, "close_time": 1764431999999, "quote_volume": 45941.67138, "trades": 421, "taker_buy_base": 5966.27, "taker_buy_quote": 6795.75255 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.131, "high": 1.132, "low": 1.124, "close": 1.127, "volume": 14644.6, "close_time": 1764435599999, "quote_volume": 16510.00923, "trades": 358, "taker_buy_base": 5662.33, "taker_buy_quote": 6389.15324 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.126, "high": 1.127, "low": 1.121, "close": 1.122, "volume": 11309.46, "close_time": 1764439199999, "quote_volume": 12710.46934, "trades": 252, "taker_buy_base": 6356.4, "taker_buy_quote": 7147.13223 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.122, "high": 1.127, "low": 1.121, "close": 1.126, "volume": 13086.86, "close_time": 1764442799999, "quote_volume": 14710.51377, "trades": 287, "taker_buy_base": 6703.23, "taker_buy_quote": 7541.66981 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.126, "high": 1.128, "low": 1.121, "close": 1.128, "volume": 7357.74, "close_time": 1764446399999, "quote_volume": 8278.54995, "trades": 183, "taker_buy_base": 3602.33, "taker_buy_quote": 4056.65458 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.128, "high": 1.128, "low": 1.1, "close": 1.109, "volume": 33363.14, "close_time": 1764449999999, "quote_volume": 37066.92019, "trades": 364, "taker_buy_base": 3815.64, "taker_buy_quote": 4232.38747 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.109, "high": 1.116, "low": 1.107, "close": 1.114, "volume": 13662.21, "close_time": 1764453599999, "quote_volume": 15166.84557, "trades": 467, "taker_buy_base": 9926.72, "taker_buy_quote": 11025.25998 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.114, "high": 1.118, "low": 1.112, "close": 1.113, "volume": 9764.94, "close_time": 1764457199999, "quote_volume": 10882.99729, "trades": 402, "taker_buy_base": 6167.23, "taker_buy_quote": 6878.06859 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.113, "high": 1.116, "low": 1.1, "close": 1.101, "volume": 36828.42, "close_time": 1764460799999, "quote_volume": 40675.74515, "trades": 400, "taker_buy_base": 23228.34, "taker_buy_quote": 25647.1291 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.101, "high": 1.104, "low": 1.079, "close": 1.085, "volume": 53190.37, "close_time": 1764464399999, "quote_volume": 58184.66406, "trades": 658, "taker_buy_base": 9013.06, "taker_buy_quote": 9827.65027 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.087, "high": 1.096, "low": 1.079, "close": 1.091, "volume": 37334.21, "close_time": 1764467999999, "quote_volume": 40544.91558, "trades": 505, "taker_buy_base": 20608.39, "taker_buy_quote": 22427.66118 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.095, "high": 1.1, "low": 1.086, "close": 1.091, "volume": 28039.68, "close_time": 1764471599999, "quote_volume": 30712.55667, "trades": 233, "taker_buy_base": 6197.3, "taker_buy_quote": 6792.90448 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.091, "high": 1.118, "low": 1.089, "close": 1.103, "volume": 38778.22, "close_time": 1764475199999, "quote_volume": 42802.89894, "trades": 449, "taker_buy_base": 29516.86, "taker_buy_quote": 32593.72809 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.103, "high": 1.129, "low": 1.103, "close": 1.115, "volume": 38425.27, "close_time": 1764478799999, "quote_volume": 42938.0341, "trades": 473, "taker_buy_base": 18943.36, "taker_buy_quote": 21165.999 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.115, "high": 1.119, "low": 1.108, "close": 1.113, "volume": 10549.34, "close_time": 1764482399999, "quote_volume": 11744.67769, "trades": 194, "taker_buy_base": 4421.82, "taker_buy_quote": 4928.68366 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.114, "high": 1.115, "low": 1.108, "close": 1.11, "volume": 9054.24, "close_time": 1764485999999, "quote_volume": 10052.05829, "trades": 166, "taker_buy_base": 4590.38, "taker_buy_quote": 5095.64037 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.109, "high": 1.113, "low": 1.107, "close": 1.108, "volume": 6524.21, "close_time": 1764489599999, "quote_volume": 7240.82981, "trades": 147, "taker_buy_base": 2744.65, "taker_buy_quote": 3049.78126 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.109, "high": 1.124, "low": 1.108, "close": 1.111, "volume": 17720.31, "close_time": 1764493199999, "quote_volume": 19783.0948, "trades": 277, "taker_buy_base": 9965.91, "taker_buy_quote": 11132.00674 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.111, "high": 1.116, "low": 1.102, "close": 1.11, "volume": 36018.0, "close_time": 1764496799999, "quote_volume": 39913.21905, "trades": 457, "taker_buy_base": 23010.88, "taker_buy_quote": 25492.96596 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.11, "high": 1.127, "low": 1.109, "close": 1.126, "volume": 19854.62, "close_time": 1764500399999, "quote_volume": 22256.33952, "trades": 590, "taker_buy_base": 12534.73, "taker_buy_quote": 14047.67242 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.126, "high": 1.13, "low": 1.118, "close": 1.121, "volume": 12541.65, "close_time": 1764503999999, "quote_volume": 14082.55973, "trades": 423, "taker_buy_base": 5202.48, "taker_buy_quote": 5846.76914 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.121, "high": 1.13, "low": 1.117, "close": 1.127, "volume": 13226.53, "close_time": 1764507599999, "quote_volume": 14876.202, "trades": 356, "taker_buy_base": 5484.45, "taker_buy_quote": 6163.43693 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.126, "high": 1.133, "low": 1.082, "close": 1.105, "volume": 141999.5, "close_time": 1764511199999, "quote_volume": 156739.43981, "trades": 1454, "taker_buy_base": 40810.9, "taker_buy_quote": 45090.41056 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.105, "high": 1.107, "low": 1.09, "close": 1.093, "volume": 51658.7, "close_time": 1764514799999, "quote_volume": 56723.33155, "trades": 532, "taker_buy_base": 21415.98, "taker_buy_quote": 23479.14391 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.093, "high": 1.103, "low": 1.091, "close": 1.102, "volume": 20597.52, "close_time": 1764518399999, "quote_volume": 22619.07008, "trades": 434, "taker_buy_base": 16236.31, "taker_buy_quote": 17825.7878 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.102, "high": 1.11, "low": 1.099, "close": 1.11, "volume": 12910.56, "close_time": 1764521999999, "quote_volume": 14265.37993, "trades": 466, "taker_buy_base": 8701.68, "taker_buy_quote": 9622.61822 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.11, "high": 1.113, "low": 1.107, "close": 1.112, "volume": 11634.41, "close_time": 1764525599999, "quote_volume": 12916.42765, "trades": 422, "taker_buy_base": 7848.46, "taker_buy_quote": 8715.50943 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.112, "high": 1.112, "low": 1.106, "close": 1.111, "volume": 8853.77, "close_time": 1764529199999, "quote_volume": 9814.68571, "trades": 391, "taker_buy_base": 5706.69, "taker_buy_quote": 6325.2795 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.112, "high": 1.112, "low": 1.1, "close": 1.103, "volume": 21382.78, "close_time": 1764532799999, "quote_volume": 23643.06585, "trades": 257, "taker_buy_base": 10123.28, "taker_buy_quote": 11211.03064 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.103, "high": 1.107, "low": 1.1, "close": 1.104, "volume": 6831.35, "close_time": 1764536399999, "quote_volume": 7539.21531, "trades": 212, "taker_buy_base": 3484.02, "taker_buy_quote": 3848.42512 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.103, "high": 1.106, "low": 1.101, "close": 1.104, "volume": 5716.77, "close_time": 1764539999999, "quote_volume": 6308.93178, "trades": 221, "taker_buy_base": 2695.39, "taker_buy_quote": 2976.68238 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.104, "high": 1.111, "low": 1.104, "close": 1.109, "volume": 6768.3, "close_time": 1764543599999, "quote_volume": 7498.15807, "trades": 354, "taker_buy_base": 4798.29, "taker_buy_quote": 5317.51019 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.109, "high": 1.111, "low": 1.095, "close": 1.097, "volume": 21684.24, "close_time": 1764547199999, "quote_volume": 23875.92592, "trades": 471, "taker_buy_base": 7101.71, "taker_buy_quote": 7827.67032 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.099, "high": 1.102, "low": 1.059, "close": 1.061, "volume": 77621.72, "close_time": 1764550799999, "quote_volume": 83649.70692, "trades": 1006, "taker_buy_base": 35602.4, "taker_buy_quote": 38452.1453 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.063, "high": 1.084, "low": 1.062, "close": 1.081, "volume": 37054.37, "close_time": 1764554399999, "quote_volume": 39880.01691, "trades": 700, "taker_buy_base": 23710.85, "taker_buy_quote": 25503.99848 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.081, "high": 1.091, "low": 1.075, "close": 1.076, "volume": 22753.26, "close_time": 1764557999999, "quote_volume": 24654.6092, "trades": 681, "taker_buy_base": 10390.06, "taker_buy_quote": 11273.25998 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.076, "high": 1.085, "low": 1.072, "close": 1.074, "volume": 20308.51, "close_time": 1764561599999, "quote_volume": 21869.47719, "trades": 534, "taker_buy_base": 11408.64, "taker_buy_quote": 12291.1246 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.074, "high": 1.084, "low": 1.07, "close": 1.08, "volume": 46475.88, "close_time": 1764565199999, "quote_volume": 50025.37084, "trades": 609, "taker_buy_base": 16117.62, "taker_buy_quote": 17369.11922 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.079, "high": 1.088, "low": 1.075, "close": 1.087, "volume": 29857.28, "close_time": 1764568799999, "quote_volume": 32286.76633, "trades": 590, "taker_buy_base": 17140.01, "taker_buy_quote": 18543.95129 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.087, "high": 1.11, "low": 1.084, "close": 1.105, "volume": 35331.47, "close_time": 1764572399999, "quote_volume": 38794.0276, "trades": 656, "taker_buy_base": 21550.42, "taker_buy_quote": 23668.36566 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.105, "high": 1.148, "low": 1.105, "close": 1.124, "volume": 132796.35, "close_time": 1764575999999, "quote_volume": 150162.36962, "trades": 1482, "taker_buy_base": 67312.34, "taker_buy_quote": 76083.94465 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.124, "high": 1.139, "low": 1.114, "close": 1.133, "volume": 56067.15, "close_time": 1764579599999, "quote_volume": 63081.73916, "trades": 794, "taker_buy_base": 31913.32, "taker_buy_quote": 35978.49524 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.13, "high": 1.143, "low": 1.127, "close": 1.133, "volume": 32986.99, "close_time": 1764583199999, "quote_volume": 37450.42442, "trades": 645, "taker_buy_base": 16557.68, "taker_buy_quote": 18808.84577 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.132, "high": 1.14, "low": 1.108, "close": 1.117, "volume": 51941.56, "close_time": 1764586799999, "quote_volume": 58222.33881, "trades": 480, "taker_buy_base": 18992.73, "taker_buy_quote": 21309.8056 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.117, "high": 1.12, "low": 1.107, "close": 1.11, "volume": 20550.21, "close_time": 1764590399999, "quote_volume": 22848.82091, "trades": 488, "taker_buy_base": 6313.8, "taker_buy_quote": 7028.08446 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.111, "high": 1.129, "low": 1.108, "close": 1.117, "volume": 54025.49, "close_time": 1764593999999, "quote_volume": 60366.38601, "trades": 611, "taker_buy_base": 24679.77, "taker_buy_quote": 27595.64638 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.117, "high": 1.125, "low": 1.107, "close": 1.116, "volume": 32282.49, "close_time": 1764597599999, "quote_volume": 35977.17727, "trades": 383, "taker_buy_base": 17867.25, "taker_buy_quote": 19928.7193 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.119, "high": 1.119, "low": 1.094, "close": 1.1, "volume": 34237.26, "close_time": 1764601199999, "quote_volume": 37760.83269, "trades": 432, "taker_buy_base": 9096.96, "taker_buy_quote": 10014.8107 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.101, "high": 1.102, "low": 1.08, "close": 1.092, "volume": 43496.85, "close_time": 1764604799999, "quote_volume": 47398.08957, "trades": 478, "taker_buy_base": 26010.1, "taker_buy_quote": 28338.21496 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.093, "high": 1.12, "low": 1.084, "close": 1.104, "volume": 54798.01, "close_time": 1764608399999, "quote_volume": 60491.03883, "trades": 522, "taker_buy_base": 39804.19, "taker_buy_quote": 43931.6376 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.106, "high": 1.145, "low": 1.104, "close": 1.133, "volume": 88849.06, "close_time": 1764611999999, "quote_volume": 100462.76806, "trades": 977, "taker_buy_base": 55649.75, "taker_buy_quote": 62929.25575 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.136, "high": 1.183, "low": 1.114, "close": 1.146, "volume": 215354.35, "close_time": 1764615599999, "quote_volume": 246819.96549, "trades": 1876, "taker_buy_base": 121143.61, "taker_buy_quote": 138994.25881 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.143, "high": 1.17, "low": 1.118, "close": 1.12, "volume": 94980.42, "close_time": 1764619199999, "quote_volume": 108435.32035, "trades": 1013, "taker_buy_base": 37960.88, "taker_buy_quote": 43574.70461 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.122, "high": 1.125, "low": 1.111, "close": 1.114, "volume": 24920.91, "close_time": 1764622799999, "quote_volume": 27844.33635, "trades": 388, "taker_buy_base": 9274.44, "taker_buy_quote": 10361.83565 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.116, "high": 1.121, "low": 1.107, "close": 1.116, "volume": 36819.79, "close_time": 1764626399999, "quote_volume": 41035.69408, "trades": 491, "taker_buy_base": 15386.56, "taker_buy_quote": 17167.71702 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.117, "high": 1.124, "low": 1.11, "close": 1.112, "volume": 18649.38, "close_time": 1764629999999, "quote_volume": 20818.43363, "trades": 392, "taker_buy_base": 5722.33, "taker_buy_quote": 6401.78646 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.114, "high": 1.119, "low": 1.112, "close": 1.118, "volume": 8467.14, "close_time": 1764633599999, "quote_volume": 9446.82806, "trades": 227, "taker_buy_base": 5647.96, "taker_buy_quote": 6305.78633 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.12, "high": 1.146, "low": 1.112, "close": 1.129, "volume": 45255.01, "close_time": 1764637199999, "quote_volume": 50905.78154, "trades": 447, "taker_buy_base": 28261.42, "taker_buy_quote": 31855.72556 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.128, "high": 1.137, "low": 1.126, "close": 1.129, "volume": 12970.04, "close_time": 1764640799999, "quote_volume": 14665.41012, "trades": 224, "taker_buy_base": 5610.48, "taker_buy_quote": 6346.11704 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.129, "high": 1.138, "low": 1.129, "close": 1.133, "volume": 9082.56, "close_time": 1764644399999, "quote_volume": 10299.89754, "trades": 209, "taker_buy_base": 4915.48, "taker_buy_quote": 5575.81531 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.133, "high": 1.147, "low": 1.132, "close": 1.143, "volume": 14866.63, "close_time": 1764647999999, "quote_volume": 16954.9808, "trades": 299, "taker_buy_base": 9404.25, "taker_buy_quote": 10726.48732 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.143, "high": 1.174, "low": 1.143, "close": 1.165, "volume": 88400.86, "close_time": 1764651599999, "quote_volume": 102668.99976, "trades": 638, "taker_buy_base": 52970.62, "taker_buy_quote": 61519.0701 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.164, "high": 1.166, "low": 1.152, "close": 1.155, "volume": 25427.29, "close_time": 1764655199999, "quote_volume": 29452.51023, "trades": 351, "taker_buy_base": 9357.62, "taker_buy_quote": 10847.27368 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.155, "high": 1.158, "low": 1.142, "close": 1.144, "volume": 28747.57, "close_time": 1764658799999, "quote_volume": 33025.56533, "trades": 354, "taker_buy_base": 11618.91, "taker_buy_quote": 13359.59921 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.144, "high": 1.145, "low": 1.126, "close": 1.132, "volume": 39069.07, "close_time": 1764662399999, "quote_volume": 44268.26377, "trades": 391, "taker_buy_base": 7810.84, "taker_buy_quote": 8841.56274 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.132, "high": 1.135, "low": 1.13, "close": 1.133, "volume": 10990.92, "close_time": 1764665999999, "quote_volume": 12450.73817, "trades": 254, "taker_buy_base": 6747.56, "taker_buy_quote": 7648.28909 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.132, "high": 1.139, "low": 1.128, "close": 1.136, "volume": 33304.6, "close_time": 1764669599999, "quote_volume": 37703.1878, "trades": 258, "taker_buy_base": 16273.22, "taker_buy_quote": 18435.75443 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.136, "high": 1.146, "low": 1.135, "close": 1.145, "volume": 25948.62, "close_time": 1764673199999, "quote_volume": 29598.0179, "trades": 214, "taker_buy_base": 12634.91, "taker_buy_quote": 14409.26645 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.143, "high": 1.144, "low": 1.133, "close": 1.134, "volume": 17036.56, "close_time": 1764676799999, "quote_volume": 19403.44021, "trades": 189, "taker_buy_base": 3099.34, "taker_buy_quote": 3522.97651 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.135, "high": 1.14, "low": 1.129, "close": 1.129, "volume": 31174.23, "close_time": 1764680399999, "quote_volume": 35332.29356, "trades": 327, "taker_buy_base": 8471.92, "taker_buy_quote": 9617.69224 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.128, "high": 1.13, "low": 1.118, "close": 1.118, "volume": 20493.32, "close_time": 1764683999999, "quote_volume": 23043.79515, "trades": 322, "taker_buy_base": 2789.87, "taker_buy_quote": 3140.58161 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.118, "high": 1.128, "low": 1.117, "close": 1.125, "volume": 21364.96, "close_time": 1764687599999, "quote_volume": 23957.50176, "trades": 274, "taker_buy_base": 11335.64, "taker_buy_quote": 12717.08675 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.126, "high": 1.145, "low": 1.126, "close": 1.141, "volume": 61489.85, "close_time": 1764691199999, "quote_volume": 69797.38119, "trades": 502, "taker_buy_base": 33492.48, "taker_buy_quote": 38005.87995 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.142, "high": 1.146, "low": 1.141, "close": 1.143, "volume": 20257.86, "close_time": 1764694799999, "quote_volume": 23164.32003, "trades": 329, "taker_buy_base": 13345.03, "taker_buy_quote": 15263.24776 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.145, "high": 1.154, "low": 1.142, "close": 1.148, "volume": 13848.57, "close_time": 1764698399999, "quote_volume": 15906.60106, "trades": 269, "taker_buy_base": 10408.12, "taker_buy_quote": 11953.05244 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.149, "high": 1.151, "low": 1.141, "close": 1.147, "volume": 23372.41, "close_time": 1764701999999, "quote_volume": 26768.08735, "trades": 321, "taker_buy_base": 13472.75, "taker_buy_quote": 15433.79581 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.148, "high": 1.162, "low": 1.146, "close": 1.159, "volume": 17771.95, "close_time": 1764705599999, "quote_volume": 20557.50193, "trades": 497, "taker_buy_base": 14618.0, "taker_buy_quote": 16907.57375 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.159, "high": 1.17, "low": 1.151, "close": 1.168, "volume": 52197.97, "close_time": 1764709199999, "quote_volume": 60618.42552, "trades": 924, "taker_buy_base": 37238.31, "taker_buy_quote": 43262.89876 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.169, "high": 1.17, "low": 1.151, "close": 1.16, "volume": 27090.39, "close_time": 1764712799999, "quote_volume": 31491.33116, "trades": 779, "taker_buy_base": 11594.37, "taker_buy_quote": 13493.14314 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.16, "high": 1.167, "low": 1.159, "close": 1.166, "volume": 13004.76, "close_time": 1764716399999, "quote_volume": 15122.66179, "trades": 520, "taker_buy_base": 7826.14, "taker_buy_quote": 9106.39776 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.166, "high": 1.167, "low": 1.154, "close": 1.158, "volume": 12832.11, "close_time": 1764719999999, "quote_volume": 14867.81992, "trades": 432, "taker_buy_base": 6562.69, "taker_buy_quote": 7606.0855 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.158, "high": 1.17, "low": 1.155, "close": 1.164, "volume": 25447.55, "close_time": 1764723599999, "quote_volume": 29565.57475, "trades": 466, "taker_buy_base": 16163.55, "taker_buy_quote": 18792.8542 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.164, "high": 1.171, "low": 1.164, "close": 1.167, "volume": 13275.24, "close_time": 1764727199999, "quote_volume": 15500.4993, "trades": 542, "taker_buy_base": 5866.28, "taker_buy_quote": 6855.86031 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.168, "high": 1.17, "low": 1.155, "close": 1.161, "volume": 21112.4, "close_time": 1764730799999, "quote_volume": 24532.22959, "trades": 543, "taker_buy_base": 8791.69, "taker_buy_quote": 10223.9429 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.162, "high": 1.164, "low": 1.156, "close": 1.162, "volume": 9455.16, "close_time": 1764734399999, "quote_volume": 10973.71029, "trades": 408, "taker_buy_base": 6408.58, "taker_buy_quote": 7444.65333 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.162, "high": 1.164, "low": 1.159, "close": 1.164, "volume": 5240.96, "close_time": 1764737999999, "quote_volume": 6090.81579, "trades": 367, "taker_buy_base": 3194.16, "taker_buy_quote": 3714.51239 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.164, "high": 1.166, "low": 1.153, "close": 1.163, "volume": 13202.59, "close_time": 1764741599999, "quote_volume": 15321.2763, "trades": 402, "taker_buy_base": 5031.38, "taker_buy_quote": 5853.97204 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.163, "high": 1.167, "low": 1.159, "close": 1.165, "volume": 10697.62, "close_time": 1764745199999, "quote_volume": 12459.10682, "trades": 372, "taker_buy_base": 8143.6, "taker_buy_quote": 9485.42032 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.164, "high": 1.179, "low": 1.162, "close": 1.173, "volume": 33339.13, "close_time": 1764748799999, "quote_volume": 39037.60122, "trades": 699, "taker_buy_base": 20164.4, "taker_buy_quote": 23624.063 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.173, "high": 1.177, "low": 1.168, "close": 1.175, "volume": 11042.27, "close_time": 1764752399999, "quote_volume": 12953.13201, "trades": 506, "taker_buy_base": 6630.16, "taker_buy_quote": 7783.83058 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.175, "high": 1.182, "low": 1.173, "close": 1.18, "volume": 14932.6, "close_time": 1764755999999, "quote_volume": 17591.80269, "trades": 509, "taker_buy_base": 10112.24, "taker_buy_quote": 11912.44614 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.182, "high": 1.184, "low": 1.173, "close": 1.177, "volume": 9047.97, "close_time": 1764759599999, "quote_volume": 10661.46759, "trades": 441, "taker_buy_base": 4718.05, "taker_buy_quote": 5563.75077 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.177, "high": 1.18, "low": 1.17, "close": 1.18, "volume": 24331.83, "close_time": 1764763199999, "quote_volume": 28645.18584, "trades": 487, "taker_buy_base": 12797.03, "taker_buy_quote": 15082.51976 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.179, "high": 1.18, "low": 1.169, "close": 1.17, "volume": 17858.92, "close_time": 1764766799999, "quote_volume": 20938.6164, "trades": 491, "taker_buy_base": 4836.55, "taker_buy_quote": 5687.7939 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.17, "high": 1.175, "low": 1.162, "close": 1.174, "volume": 14747.71, "close_time": 1764770399999, "quote_volume": 17227.98683, "trades": 489, "taker_buy_base": 6517.23, "taker_buy_quote": 7630.56025 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.173, "high": 1.181, "low": 1.156, "close": 1.173, "volume": 36162.0, "close_time": 1764773999999, "quote_volume": 42287.83714, "trades": 636, "taker_buy_base": 17644.58, "taker_buy_quote": 20683.64845 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.173, "high": 1.182, "low": 1.17, "close": 1.18, "volume": 13915.04, "close_time": 1764777599999, "quote_volume": 16355.4927, "trades": 530, "taker_buy_base": 7196.71, "taker_buy_quote": 8468.10135 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.179, "high": 1.184, "low": 1.174, "close": 1.179, "volume": 29630.89, "close_time": 1764781199999, "quote_volume": 34949.59993, "trades": 576, "taker_buy_base": 25174.41, "taker_buy_quote": 29701.69592 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.182, "high": 1.183, "low": 1.173, "close": 1.176, "volume": 11170.95, "close_time": 1764784799999, "quote_volume": 13144.04036, "trades": 472, "taker_buy_base": 5554.43, "taker_buy_quote": 6535.13308 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.176, "high": 1.178, "low": 1.172, "close": 1.174, "volume": 5603.18, "close_time": 1764788399999, "quote_volume": 6585.82865, "trades": 357, "taker_buy_base": 3857.94, "taker_buy_quote": 4535.67995 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.173, "high": 1.173, "low": 1.17, "close": 1.172, "volume": 6590.51, "close_time": 1764791999999, "quote_volume": 7722.98806, "trades": 385, "taker_buy_base": 3234.59, "taker_buy_quote": 3792.29589 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.172, "high": 1.174, "low": 1.162, "close": 1.164, "volume": 34565.9, "close_time": 1764795599999, "quote_volume": 40412.96891, "trades": 596, "taker_buy_base": 5991.08, "taker_buy_quote": 7004.83819 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.164, "high": 1.17, "low": 1.149, "close": 1.162, "volume": 65088.1, "close_time": 1764799199999, "quote_volume": 75378.19166, "trades": 606, "taker_buy_base": 22139.9, "taker_buy_quote": 25689.86533 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.16, "high": 1.166, "low": 1.158, "close": 1.166, "volume": 6628.34, "close_time": 1764802799999, "quote_volume": 7704.16552, "trades": 326, "taker_buy_base": 4504.76, "taker_buy_quote": 5240.82105 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.166, "high": 1.169, "low": 1.162, "close": 1.163, "volume": 6918.23, "close_time": 1764806399999, "quote_volume": 8059.11115, "trades": 319, "taker_buy_base": 4908.36, "taker_buy_quote": 5721.44979 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.164, "high": 1.165, "low": 1.14, "close": 1.145, "volume": 49384.88, "close_time": 1764809999999, "quote_volume": 56822.79786, "trades": 561, "taker_buy_base": 24847.04, "taker_buy_quote": 28622.03158 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.147, "high": 1.15, "low": 1.144, "close": 1.146, "volume": 9173.1, "close_time": 1764813599999, "quote_volume": 10532.83306, "trades": 283, "taker_buy_base": 5084.83, "taker_buy_quote": 5840.79759 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.146, "high": 1.147, "low": 1.138, "close": 1.139, "volume": 14283.08, "close_time": 1764817199999, "quote_volume": 16306.39971, "trades": 256, "taker_buy_base": 5829.52, "taker_buy_quote": 6656.28077 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.139, "high": 1.14, "low": 1.134, "close": 1.134, "volume": 5278.59, "close_time": 1764820799999, "quote_volume": 6004.0674, "trades": 211, "taker_buy_base": 3329.77, "taker_buy_quote": 3788.53963 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.134, "high": 1.137, "low": 1.13, "close": 1.132, "volume": 11460.74, "close_time": 1764824399999, "quote_volume": 12996.37677, "trades": 263, "taker_buy_base": 6372.82, "taker_buy_quote": 7232.98796 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.132, "high": 1.139, "low": 1.115, "close": 1.128, "volume": 27361.02, "close_time": 1764827999999, "quote_volume": 30896.8542, "trades": 374, "taker_buy_base": 12240.57, "taker_buy_quote": 13869.49892 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.13, "high": 1.135, "low": 1.128, "close": 1.134, "volume": 8560.72, "close_time": 1764831599999, "quote_volume": 9685.87543, "trades": 192, "taker_buy_base": 4934.24, "taker_buy_quote": 5585.78276 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.134, "high": 1.14, "low": 1.124, "close": 1.139, "volume": 31116.67, "close_time": 1764835199999, "quote_volume": 35284.21122, "trades": 272, "taker_buy_base": 17863.11, "taker_buy_quote": 20279.22619 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.136, "high": 1.138, "low": 1.127, "close": 1.132, "volume": 16833.74, "close_time": 1764838799999, "quote_volume": 19044.66468, "trades": 262, "taker_buy_base": 8767.63, "taker_buy_quote": 9922.97651 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.13, "high": 1.138, "low": 1.128, "close": 1.135, "volume": 4816.1, "close_time": 1764842399999, "quote_volume": 5462.42384, "trades": 165, "taker_buy_base": 3005.58, "taker_buy_quote": 3410.63539 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.135, "high": 1.14, "low": 1.134, "close": 1.136, "volume": 8114.55, "close_time": 1764845999999, "quote_volume": 9229.98122, "trades": 218, "taker_buy_base": 5318.45, "taker_buy_quote": 6052.13419 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.135, "high": 1.15, "low": 1.133, "close": 1.144, "volume": 12974.59, "close_time": 1764849599999, "quote_volume": 14801.1416, "trades": 234, "taker_buy_base": 8949.68, "taker_buy_quote": 10205.22048 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.142, "high": 1.144, "low": 1.13, "close": 1.131, "volume": 13454.68, "close_time": 1764853199999, "quote_volume": 15265.10587, "trades": 248, "taker_buy_base": 6031.99, "taker_buy_quote": 6846.97914 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.132, "high": 1.134, "low": 1.124, "close": 1.127, "volume": 6494.48, "close_time": 1764856799999, "quote_volume": 7338.74434, "trades": 203, "taker_buy_base": 2544.11, "taker_buy_quote": 2880.30323 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.127, "high": 1.13, "low": 1.121, "close": 1.124, "volume": 11380.75, "close_time": 1764860399999, "quote_volume": 12821.45364, "trades": 289, "taker_buy_base": 6509.11, "taker_buy_quote": 7337.41266 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.124, "high": 1.138, "low": 1.122, "close": 1.123, "volume": 26899.29, "close_time": 1764863999999, "quote_volume": 30341.88296, "trades": 337, "taker_buy_base": 8262.1, "taker_buy_quote": 9332.06381 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.125, "high": 1.128, "low": 1.114, "close": 1.118, "volume": 10775.06, "close_time": 1764867599999, "quote_volume": 12095.54829, "trades": 310, "taker_buy_base": 4723.39, "taker_buy_quote": 5311.94084 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.118, "high": 1.119, "low": 1.105, "close": 1.11, "volume": 18000.25, "close_time": 1764871199999, "quote_volume": 20002.44764, "trades": 316, "taker_buy_base": 8234.63, "taker_buy_quote": 9153.77981 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.11, "high": 1.117, "low": 1.109, "close": 1.11, "volume": 7895.72, "close_time": 1764874799999, "quote_volume": 8787.57882, "trades": 249, "taker_buy_base": 6034.9, "taker_buy_quote": 6719.27861 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.112, "high": 1.145, "low": 1.102, "close": 1.129, "volume": 100805.2, "close_time": 1764878399999, "quote_volume": 113499.74663, "trades": 970, "taker_buy_base": 51560.33, "taker_buy_quote": 57991.66965 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.132, "high": 1.145, "low": 1.125, "close": 1.134, "volume": 25493.84, "close_time": 1764881999999, "quote_volume": 28941.89896, "trades": 449, "taker_buy_base": 14653.26, "taker_buy_quote": 16649.33912 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.135, "high": 1.153, "low": 1.134, "close": 1.138, "volume": 18705.25, "close_time": 1764885599999, "quote_volume": 21398.71049, "trades": 373, "taker_buy_base": 10218.79, "taker_buy_quote": 11699.83165 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.138, "high": 1.141, "low": 1.131, "close": 1.131, "volume": 11282.09, "close_time": 1764889199999, "quote_volume": 12817.50559, "trades": 289, "taker_buy_base": 5109.59, "taker_buy_quote": 5807.87047 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.132, "high": 1.135, "low": 1.127, "close": 1.131, "volume": 9297.89, "close_time": 1764892799999, "quote_volume": 10510.94818, "trades": 230, "taker_buy_base": 3127.47, "taker_buy_quote": 3537.97345 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.131, "high": 1.136, "low": 1.126, "close": 1.135, "volume": 7261.84, "close_time": 1764896399999, "quote_volume": 8208.91543, "trades": 239, "taker_buy_base": 5128.39, "taker_buy_quote": 5800.77277 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.134, "high": 1.138, "low": 1.132, "close": 1.137, "volume": 4630.55, "close_time": 1764899999999, "quote_volume": 5260.71342, "trades": 226, "taker_buy_base": 2813.03, "taker_buy_quote": 3196.81634 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.136, "high": 1.153, "low": 1.134, "close": 1.145, "volume": 13367.71, "close_time": 1764903599999, "quote_volume": 15287.17011, "trades": 326, "taker_buy_base": 8718.58, "taker_buy_quote": 9976.41018 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.145, "high": 1.147, "low": 1.129, "close": 1.132, "volume": 23595.36, "close_time": 1764907199999, "quote_volume": 26762.94641, "trades": 326, "taker_buy_base": 10243.16, "taker_buy_quote": 11610.41579 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.13, "high": 1.134, "low": 1.123, "close": 1.128, "volume": 8691.9, "close_time": 1764910799999, "quote_volume": 9805.0799, "trades": 252, "taker_buy_base": 3642.76, "taker_buy_quote": 4108.42726 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.126, "high": 1.137, "low": 1.117, "close": 1.128, "volume": 26963.79, "close_time": 1764914399999, "quote_volume": 30336.2386, "trades": 482, "taker_buy_base": 11911.15, "taker_buy_quote": 13440.77711 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.127, "high": 1.141, "low": 1.125, "close": 1.133, "volume": 18338.58, "close_time": 1764917999999, "quote_volume": 20805.22801, "trades": 342, "taker_buy_base": 8973.35, "taker_buy_quote": 10187.7519 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.133, "high": 1.139, "low": 1.131, "close": 1.133, "volume": 5659.46, "close_time": 1764921599999, "quote_volume": 6423.20081, "trades": 249, "taker_buy_base": 2501.16, "taker_buy_quote": 2842.24426 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.133, "high": 1.134, "low": 1.126, "close": 1.13, "volume": 9336.42, "close_time": 1764925199999, "quote_volume": 10554.35823, "trades": 258, "taker_buy_base": 4101.6, "taker_buy_quote": 4641.1332 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.13, "high": 1.13, "low": 1.081, "close": 1.09, "volume": 66495.54, "close_time": 1764928799999, "quote_volume": 73626.68354, "trades": 853, "taker_buy_base": 14728.66, "taker_buy_quote": 16382.0595 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.09, "high": 1.104, "low": 1.086, "close": 1.097, "volume": 20037.68, "close_time": 1764932399999, "quote_volume": 22016.89187, "trades": 404, "taker_buy_base": 14222.01, "taker_buy_quote": 15635.57812 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.098, "high": 1.1, "low": 1.087, "close": 1.088, "volume": 19971.32, "close_time": 1764935999999, "quote_volume": 21811.50325, "trades": 335, "taker_buy_base": 8998.96, "taker_buy_quote": 9830.29766 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.089, "high": 1.091, "low": 1.082, "close": 1.083, "volume": 10174.66, "close_time": 1764939599999, "quote_volume": 11050.12311, "trades": 335, "taker_buy_base": 5521.1, "taker_buy_quote": 6001.59696 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.084, "high": 1.089, "low": 1.047, "close": 1.067, "volume": 85577.3, "close_time": 1764943199999, "quote_volume": 90905.97457, "trades": 698, "taker_buy_base": 43847.58, "taker_buy_quote": 46561.49294 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.064, "high": 1.073, "low": 1.061, "close": 1.066, "volume": 27470.03, "close_time": 1764946799999, "quote_volume": 29348.01568, "trades": 633, "taker_buy_base": 14310.5, "taker_buy_quote": 15305.91077 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.069, "high": 1.084, "low": 1.065, "close": 1.065, "volume": 18309.1, "close_time": 1764950399999, "quote_volume": 19660.98758, "trades": 349, "taker_buy_base": 7720.14, "taker_buy_quote": 8314.46518 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.066, "high": 1.069, "low": 1.045, "close": 1.053, "volume": 31800.48, "close_time": 1764953999999, "quote_volume": 33611.62592, "trades": 628, "taker_buy_base": 11471.62, "taker_buy_quote": 12128.64345 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.053, "high": 1.06, "low": 1.048, "close": 1.055, "volume": 15196.52, "close_time": 1764957599999, "quote_volume": 16023.09688, "trades": 306, "taker_buy_base": 9463.8, "taker_buy_quote": 9991.74633 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.055, "high": 1.062, "low": 1.05, "close": 1.053, "volume": 13319.25, "close_time": 1764961199999, "quote_volume": 14062.45429, "trades": 344, "taker_buy_base": 5748.97, "taker_buy_quote": 6072.08715 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.054, "high": 1.056, "low": 1.049, "close": 1.055, "volume": 6000.47, "close_time": 1764964799999, "quote_volume": 6316.43211, "trades": 265, "taker_buy_base": 2908.31, "taker_buy_quote": 3063.55128 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.054, "high": 1.056, "low": 1.049, "close": 1.05, "volume": 4342.85, "close_time": 1764968399999, "quote_volume": 4572.08074, "trades": 220, "taker_buy_base": 1858.25, "taker_buy_quote": 1958.10088 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.051, "high": 1.056, "low": 1.049, "close": 1.05, "volume": 5560.08, "close_time": 1764971999999, "quote_volume": 5848.97771, "trades": 234, "taker_buy_base": 2592.41, "taker_buy_quote": 2729.80036 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.05, "high": 1.057, "low": 1.047, "close": 1.056, "volume": 4682.9, "close_time": 1764975599999, "quote_volume": 4918.4514, "trades": 144, "taker_buy_base": 1941.71, "taker_buy_quote": 2043.85402 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.058, "high": 1.059, "low": 1.053, "close": 1.055, "volume": 4123.82, "close_time": 1764979199999, "quote_volume": 4357.86998, "trades": 159, "taker_buy_base": 2101.75, "taker_buy_quote": 2224.15348 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.055, "high": 1.06, "low": 1.05, "close": 1.054, "volume": 7347.31, "close_time": 1764982799999, "quote_volume": 7738.68268, "trades": 140, "taker_buy_base": 2073.07, "taker_buy_quote": 2185.52207 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.057, "high": 1.065, "low": 1.053, "close": 1.06, "volume": 5975.79, "close_time": 1764986399999, "quote_volume": 6338.96993, "trades": 154, "taker_buy_base": 4913.63, "taker_buy_quote": 5214.78958 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.06, "high": 1.079, "low": 1.06, "close": 1.074, "volume": 10829.7, "close_time": 1764989999999, "quote_volume": 11600.66392, "trades": 286, "taker_buy_base": 6577.95, "taker_buy_quote": 7045.80987 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.074, "high": 1.08, "low": 1.07, "close": 1.073, "volume": 7643.42, "close_time": 1764993599999, "quote_volume": 8213.28952, "trades": 187, "taker_buy_base": 1316.57, "taker_buy_quote": 1418.24283 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.073, "high": 1.077, "low": 1.07, "close": 1.075, "volume": 7335.28, "close_time": 1764997199999, "quote_volume": 7884.68975, "trades": 160, "taker_buy_base": 4040.22, "taker_buy_quote": 4349.52323 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.072, "high": 1.08, "low": 1.07, "close": 1.075, "volume": 10929.8, "close_time": 1765000799999, "quote_volume": 11767.57554, "trades": 161, "taker_buy_base": 9033.3, "taker_buy_quote": 9730.13149 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.075, "high": 1.08, "low": 1.073, "close": 1.077, "volume": 4794.67, "close_time": 1765004399999, "quote_volume": 5159.02415, "trades": 181, "taker_buy_base": 2479.32, "taker_buy_quote": 2669.85671 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.077, "high": 1.089, "low": 1.076, "close": 1.085, "volume": 22861.29, "close_time": 1765007999999, "quote_volume": 24791.45177, "trades": 290, "taker_buy_base": 10720.73, "taker_buy_quote": 11620.79603 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.087, "high": 1.087, "low": 1.08, "close": 1.081, "volume": 5389.37, "close_time": 1765011599999, "quote_volume": 5838.7725, "trades": 198, "taker_buy_base": 1842.57, "taker_buy_quote": 1997.03842 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.081, "high": 1.089, "low": 1.078, "close": 1.083, "volume": 5678.55, "close_time": 1765015199999, "quote_volume": 6155.58809, "trades": 196, "taker_buy_base": 2683.23, "taker_buy_quote": 2912.74625 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.084, "high": 1.085, "low": 1.075, "close": 1.077, "volume": 18995.75, "close_time": 1765018799999, "quote_volume": 20481.03061, "trades": 264, "taker_buy_base": 4639.92, "taker_buy_quote": 5006.22659 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.078, "high": 1.08, "low": 1.074, "close": 1.077, "volume": 8581.81, "close_time": 1765022399999, "quote_volume": 9235.34495, "trades": 196, "taker_buy_base": 4264.45, "taker_buy_quote": 4592.42786 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.076, "high": 1.079, "low": 1.073, "close": 1.073, "volume": 6835.84, "close_time": 1765025999999, "quote_volume": 7356.3264, "trades": 221, "taker_buy_base": 3841.45, "taker_buy_quote": 4137.15317 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.073, "high": 1.08, "low": 1.073, "close": 1.077, "volume": 8266.92, "close_time": 1765029599999, "quote_volume": 8904.32056, "trades": 221, "taker_buy_base": 4800.72, "taker_buy_quote": 5170.62446 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.076, "high": 1.085, "low": 1.073, "close": 1.081, "volume": 11184.12, "close_time": 1765033199999, "quote_volume": 12074.49288, "trades": 260, "taker_buy_base": 5977.55, "taker_buy_quote": 6462.63586 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.082, "high": 1.083, "low": 1.078, "close": 1.08, "volume": 7378.91, "close_time": 1765036799999, "quote_volume": 7974.56224, "trades": 263, "taker_buy_base": 3949.58, "taker_buy_quote": 4269.84312 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.08, "high": 1.087, "low": 1.076, "close": 1.08, "volume": 29174.65, "close_time": 1765040399999, "quote_volume": 31536.05504, "trades": 388, "taker_buy_base": 20590.65, "taker_buy_quote": 22269.26688 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.082, "high": 1.086, "low": 1.079, "close": 1.083, "volume": 8674.31, "close_time": 1765043999999, "quote_volume": 9383.21241, "trades": 298, "taker_buy_base": 5056.11, "taker_buy_quote": 5472.82931 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.081, "high": 1.088, "low": 1.079, "close": 1.086, "volume": 11848.38, "close_time": 1765047599999, "quote_volume": 12840.63654, "trades": 317, "taker_buy_base": 8366.8, "taker_buy_quote": 9074.3447 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.086, "high": 1.155, "low": 1.086, "close": 1.119, "volume": 320992.01, "close_time": 1765051199999, "quote_volume": 360380.3637, "trades": 2237, "taker_buy_base": 172104.35, "taker_buy_quote": 193440.30256 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.116, "high": 1.13, "low": 1.1, "close": 1.114, "volume": 52077.68, "close_time": 1765054799999, "quote_volume": 57857.13335, "trades": 686, "taker_buy_base": 22897.52, "taker_buy_quote": 25498.3738 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.114, "high": 1.12, "low": 1.108, "close": 1.117, "volume": 26570.5, "close_time": 1765058399999, "quote_volume": 29581.452, "trades": 589, "taker_buy_base": 12587.63, "taker_buy_quote": 14030.5127 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.115, "high": 1.125, "low": 1.114, "close": 1.12, "volume": 7954.47, "close_time": 1765061999999, "quote_volume": 8902.89895, "trades": 270, "taker_buy_base": 4463.99, "taker_buy_quote": 5002.46761 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.123, "high": 1.125, "low": 1.113, "close": 1.115, "volume": 8563.66, "close_time": 1765065599999, "quote_volume": 9566.41108, "trades": 272, "taker_buy_base": 3576.96, "taker_buy_quote": 3995.70713 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.115, "high": 1.119, "low": 1.109, "close": 1.116, "volume": 20223.29, "close_time": 1765069199999, "quote_volume": 22508.64566, "trades": 369, "taker_buy_base": 8420.98, "taker_buy_quote": 9389.21577 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.115, "high": 1.129, "low": 1.114, "close": 1.117, "volume": 15755.82, "close_time": 1765072799999, "quote_volume": 17640.87866, "trades": 314, "taker_buy_base": 11833.8, "taker_buy_quote": 13254.54829 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.116, "high": 1.129, "low": 1.113, "close": 1.121, "volume": 11637.98, "close_time": 1765076399999, "quote_volume": 13010.62258, "trades": 250, "taker_buy_base": 6279.21, "taker_buy_quote": 7020.66439 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.12, "high": 1.127, "low": 1.115, "close": 1.118, "volume": 33390.58, "close_time": 1765079999999, "quote_volume": 37432.35215, "trades": 297, "taker_buy_base": 4522.49, "taker_buy_quote": 5076.67888 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.118, "high": 1.121, "low": 1.115, "close": 1.117, "volume": 6478.15, "close_time": 1765083599999, "quote_volume": 7244.1624, "trades": 189, "taker_buy_base": 2775.6, "taker_buy_quote": 3104.57025 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.116, "high": 1.123, "low": 1.112, "close": 1.119, "volume": 6176.39, "close_time": 1765087199999, "quote_volume": 6902.79795, "trades": 200, "taker_buy_base": 2986.68, "taker_buy_quote": 3337.57391 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.119, "high": 1.121, "low": 1.117, "close": 1.119, "volume": 2853.33, "close_time": 1765090799999, "quote_volume": 3192.24371, "trades": 178, "taker_buy_base": 1073.55, "taker_buy_quote": 1202.05092 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.118, "high": 1.122, "low": 1.107, "close": 1.113, "volume": 9917.3, "close_time": 1765094399999, "quote_volume": 11036.94321, "trades": 261, "taker_buy_base": 3430.42, "taker_buy_quote": 3823.15349 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.114, "high": 1.114, "low": 1.105, "close": 1.106, "volume": 7173.78, "close_time": 1765097999999, "quote_volume": 7953.8048, "trades": 246, "taker_buy_base": 1973.99, "taker_buy_quote": 2190.95481 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.107, "high": 1.115, "low": 1.073, "close": 1.089, "volume": 92900.96, "close_time": 1765101599999, "quote_volume": 101087.80932, "trades": 758, "taker_buy_base": 35116.21, "taker_buy_quote": 38051.0061 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.089, "high": 1.108, "low": 1.084, "close": 1.088, "volume": 27222.15, "close_time": 1765105199999, "quote_volume": 29799.44807, "trades": 383, "taker_buy_base": 16194.73, "taker_buy_quote": 17750.97663 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.087, "high": 1.09, "low": 1.084, "close": 1.086, "volume": 6643.15, "close_time": 1765108799999, "quote_volume": 7219.61901, "trades": 230, "taker_buy_base": 3474.69, "taker_buy_quote": 3779.8111 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.086, "high": 1.089, "low": 1.08, "close": 1.086, "volume": 10084.89, "close_time": 1765112399999, "quote_volume": 10937.90945, "trades": 268, "taker_buy_base": 5075.03, "taker_buy_quote": 5510.41873 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.085, "high": 1.085, "low": 1.072, "close": 1.081, "volume": 21401.47, "close_time": 1765115999999, "quote_volume": 23060.51489, "trades": 317, "taker_buy_base": 7841.47, "taker_buy_quote": 8460.51476 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.081, "high": 1.082, "low": 1.061, "close": 1.063, "volume": 32425.93, "close_time": 1765119599999, "quote_volume": 34640.19314, "trades": 515, "taker_buy_base": 14257.29, "taker_buy_quote": 15237.31185 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.061, "high": 1.078, "low": 1.06, "close": 1.072, "volume": 24289.33, "close_time": 1765123199999, "quote_volume": 25943.04711, "trades": 427, "taker_buy_base": 10163.83, "taker_buy_quote": 10860.3625 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.069, "high": 1.072, "low": 1.061, "close": 1.071, "volume": 14027.65, "close_time": 1765126799999, "quote_volume": 14966.68147, "trades": 385, "taker_buy_base": 6912.23, "taker_buy_quote": 7387.00324 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.071, "high": 1.078, "low": 1.066, "close": 1.076, "volume": 21270.0, "close_time": 1765130399999, "quote_volume": 22800.92897, "trades": 397, "taker_buy_base": 11811.04, "taker_buy_quote": 12676.25542 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.076, "high": 1.085, "low": 1.073, "close": 1.077, "volume": 21220.08, "close_time": 1765133999999, "quote_volume": 22902.08459, "trades": 465, "taker_buy_base": 12860.39, "taker_buy_quote": 13908.33408 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.079, "high": 1.085, "low": 1.075, "close": 1.084, "volume": 7905.36, "close_time": 1765137599999, "quote_volume": 8543.10883, "trades": 333, "taker_buy_base": 6177.68, "taker_buy_quote": 6678.48926 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.085, "high": 1.088, "low": 1.079, "close": 1.086, "volume": 8089.25, "close_time": 1765141199999, "quote_volume": 8774.74332, "trades": 325, "taker_buy_base": 5382.14, "taker_buy_quote": 5842.61394 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.086, "high": 1.103, "low": 1.083, "close": 1.096, "volume": 24090.49, "close_time": 1765144799999, "quote_volume": 26357.43074, "trades": 568, "taker_buy_base": 15664.92, "taker_buy_quote": 17138.70852 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.096, "high": 1.097, "low": 1.08, "close": 1.084, "volume": 16666.19, "close_time": 1765148399999, "quote_volume": 18138.49295, "trades": 456, "taker_buy_base": 6679.28, "taker_buy_quote": 7281.02339 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.084, "high": 1.088, "low": 1.079, "close": 1.085, "volume": 5805.05, "close_time": 1765151999999, "quote_volume": 6285.59971, "trades": 252, "taker_buy_base": 2350.05, "taker_buy_quote": 2548.16824 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.084, "high": 1.088, "low": 1.078, "close": 1.083, "volume": 9154.7, "close_time": 1765155599999, "quote_volume": 9917.11176, "trades": 319, "taker_buy_base": 4142.61, "taker_buy_quote": 4492.16155 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.083, "high": 1.1, "low": 1.081, "close": 1.088, "volume": 20249.17, "close_time": 1765159199999, "quote_volume": 22120.80027, "trades": 338, "taker_buy_base": 8073.9, "taker_buy_quote": 8818.92506 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.088, "high": 1.092, "low": 1.086, "close": 1.088, "volume": 5252.86, "close_time": 1765162799999, "quote_volume": 5717.35067, "trades": 263, "taker_buy_base": 2004.81, "taker_buy_quote": 2184.41197 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.09, "high": 1.094, "low": 1.085, "close": 1.091, "volume": 12527.94, "close_time": 1765166399999, "quote_volume": 13646.3456, "trades": 305, "taker_buy_base": 5841.66, "taker_buy_quote": 6372.81476 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.093, "high": 1.099, "low": 1.09, "close": 1.099, "volume": 10206.1, "close_time": 1765169999999, "quote_volume": 11160.37353, "trades": 307, "taker_buy_base": 8353.65, "taker_buy_quote": 9134.2372 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.097, "high": 1.116, "low": 1.096, "close": 1.108, "volume": 17085.63, "close_time": 1765173599999, "quote_volume": 18904.50772, "trades": 383, "taker_buy_base": 12820.12, "taker_buy_quote": 14181.27346 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.108, "high": 1.114, "low": 1.106, "close": 1.113, "volume": 7769.65, "close_time": 1765177199999, "quote_volume": 8620.04912, "trades": 341, "taker_buy_base": 4945.81, "taker_buy_quote": 5489.74065 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.112, "high": 1.115, "low": 1.104, "close": 1.108, "volume": 12633.78, "close_time": 1765180799999, "quote_volume": 14016.77756, "trades": 364, "taker_buy_base": 6081.3, "taker_buy_quote": 6750.49178 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.106, "high": 1.112, "low": 1.104, "close": 1.109, "volume": 6874.65, "close_time": 1765184399999, "quote_volume": 7612.95366, "trades": 276, "taker_buy_base": 3533.44, "taker_buy_quote": 3916.97273 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.108, "high": 1.116, "low": 1.108, "close": 1.113, "volume": 16127.83, "close_time": 1765187999999, "quote_volume": 17937.7055, "trades": 364, "taker_buy_base": 5581.11, "taker_buy_quote": 6209.05695 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.111, "high": 1.114, "low": 1.109, "close": 1.111, "volume": 6792.81, "close_time": 1765191599999, "quote_volume": 7550.22469, "trades": 230, "taker_buy_base": 3814.21, "taker_buy_quote": 4243.21765 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.112, "high": 1.114, "low": 1.107, "close": 1.111, "volume": 6039.41, "close_time": 1765195199999, "quote_volume": 6709.82946, "trades": 238, "taker_buy_base": 3908.32, "taker_buy_quote": 4344.84141 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.113, "high": 1.115, "low": 1.108, "close": 1.113, "volume": 8434.76, "close_time": 1765198799999, "quote_volume": 9375.73585, "trades": 300, "taker_buy_base": 4726.35, "taker_buy_quote": 5257.80073 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.113, "high": 1.116, "low": 1.105, "close": 1.106, "volume": 12873.92, "close_time": 1765202399999, "quote_volume": 14284.96111, "trades": 361, "taker_buy_base": 5071.21, "taker_buy_quote": 5632.9642 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.109, "high": 1.112, "low": 1.101, "close": 1.105, "volume": 8152.0, "close_time": 1765205999999, "quote_volume": 9025.10982, "trades": 257, "taker_buy_base": 3558.25, "taker_buy_quote": 3940.43149 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.104, "high": 1.106, "low": 1.095, "close": 1.098, "volume": 17554.85, "close_time": 1765209599999, "quote_volume": 19311.24739, "trades": 371, "taker_buy_base": 8137.26, "taker_buy_quote": 8953.03813 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.098, "high": 1.106, "low": 1.094, "close": 1.099, "volume": 9148.69, "close_time": 1765213199999, "quote_volume": 10062.83001, "trades": 368, "taker_buy_base": 4145.4, "taker_buy_quote": 4565.8726 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.099, "high": 1.139, "low": 1.095, "close": 1.128, "volume": 97688.15, "close_time": 1765216799999, "quote_volume": 109563.81259, "trades": 1100, "taker_buy_base": 56209.28, "taker_buy_quote": 63038.29621 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.128, "high": 1.13, "low": 1.096, "close": 1.098, "volume": 28087.32, "close_time": 1765220399999, "quote_volume": 31175.39406, "trades": 585, "taker_buy_base": 8920.6, "taker_buy_quote": 9893.23716 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.101, "high": 1.108, "low": 1.095, "close": 1.095, "volume": 24091.61, "close_time": 1765223999999, "quote_volume": 26544.50552, "trades": 477, "taker_buy_base": 8717.52, "taker_buy_quote": 9614.92946 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.097, "high": 1.098, "low": 1.089, "close": 1.09, "volume": 12849.14, "close_time": 1765227599999, "quote_volume": 14033.00001, "trades": 353, "taker_buy_base": 4368.5, "taker_buy_quote": 4778.33435 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.09, "high": 1.091, "low": 1.084, "close": 1.086, "volume": 27236.73, "close_time": 1765231199999, "quote_volume": 29594.91324, "trades": 554, "taker_buy_base": 13743.86, "taker_buy_quote": 14941.57072 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.086, "high": 1.087, "low": 1.08, "close": 1.084, "volume": 16592.68, "close_time": 1765234799999, "quote_volume": 18002.62411, "trades": 290, "taker_buy_base": 9763.65, "taker_buy_quote": 10598.06362 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.084, "high": 1.084, "low": 1.074, "close": 1.078, "volume": 12203.74, "close_time": 1765238399999, "quote_volume": 13166.23547, "trades": 231, "taker_buy_base": 4427.69, "taker_buy_quote": 4783.3448 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.078, "high": 1.083, "low": 1.076, "close": 1.082, "volume": 12758.77, "close_time": 1765241999999, "quote_volume": 13790.02147, "trades": 294, "taker_buy_base": 9635.31, "taker_buy_quote": 10418.28731 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.083, "high": 1.086, "low": 1.08, "close": 1.081, "volume": 9473.69, "close_time": 1765245599999, "quote_volume": 10262.86093, "trades": 230, "taker_buy_base": 4437.93, "taker_buy_quote": 4811.23984 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.081, "high": 1.09, "low": 1.08, "close": 1.087, "volume": 9611.8, "close_time": 1765249199999, "quote_volume": 10453.1036, "trades": 229, "taker_buy_base": 7129.6, "taker_buy_quote": 7757.91454 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.088, "high": 1.098, "low": 1.086, "close": 1.096, "volume": 12431.22, "close_time": 1765252799999, "quote_volume": 13586.43312, "trades": 237, "taker_buy_base": 4409.18, "taker_buy_quote": 4817.243 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.096, "high": 1.102, "low": 1.09, "close": 1.092, "volume": 14573.45, "close_time": 1765256399999, "quote_volume": 16003.65851, "trades": 256, "taker_buy_base": 7360.25, "taker_buy_quote": 8090.61827 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.092, "high": 1.097, "low": 1.09, "close": 1.094, "volume": 8195.67, "close_time": 1765259999999, "quote_volume": 8953.07288, "trades": 247, "taker_buy_base": 4685.32, "taker_buy_quote": 5120.91321 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.094, "high": 1.11, "low": 1.088, "close": 1.091, "volume": 12512.43, "close_time": 1765263599999, "quote_volume": 13720.80917, "trades": 318, "taker_buy_base": 6478.6, "taker_buy_quote": 7125.01978 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.092, "high": 1.095, "low": 1.09, "close": 1.092, "volume": 4166.44, "close_time": 1765267199999, "quote_volume": 4550.83982, "trades": 212, "taker_buy_base": 2121.37, "taker_buy_quote": 2318.80381 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.093, "high": 1.096, "low": 1.085, "close": 1.085, "volume": 14443.69, "close_time": 1765270799999, "quote_volume": 15727.99186, "trades": 333, "taker_buy_base": 3911.51, "taker_buy_quote": 4265.5861 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.085, "high": 1.087, "low": 1.081, "close": 1.081, "volume": 3583.51, "close_time": 1765274399999, "quote_volume": 3884.55495, "trades": 177, "taker_buy_base": 1319.25, "taker_buy_quote": 1432.29307 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.083, "high": 1.085, "low": 1.077, "close": 1.08, "volume": 8935.6, "close_time": 1765277999999, "quote_volume": 9658.544, "trades": 257, "taker_buy_base": 2509.66, "taker_buy_quote": 2715.27246 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.079, "high": 1.09, "low": 1.078, "close": 1.088, "volume": 9326.81, "close_time": 1765281599999, "quote_volume": 10124.40635, "trades": 260, "taker_buy_base": 6453.88, "taker_buy_quote": 7007.28668 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.088, "high": 1.096, "low": 1.087, "close": 1.093, "volume": 8096.68, "close_time": 1765285199999, "quote_volume": 8838.48119, "trades": 265, "taker_buy_base": 6035.94, "taker_buy_quote": 6589.56778 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.094, "high": 1.097, "low": 1.089, "close": 1.09, "volume": 4591.42, "close_time": 1765288799999, "quote_volume": 5022.14137, "trades": 232, "taker_buy_base": 2650.17, "taker_buy_quote": 2901.56193 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.09, "high": 1.096, "low": 1.089, "close": 1.093, "volume": 11381.13, "close_time": 1765292399999, "quote_volume": 12444.22394, "trades": 217, "taker_buy_base": 7407.76, "taker_buy_quote": 8100.33002 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.093, "high": 1.107, "low": 1.092, "close": 1.104, "volume": 27663.79, "close_time": 1765295999999, "quote_volume": 30390.94637, "trades": 506, "taker_buy_base": 14549.95, "taker_buy_quote": 15985.60044 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.107, "high": 1.121, "low": 1.103, "close": 1.119, "volume": 29911.98, "close_time": 1765299599999, "quote_volume": 33217.38701, "trades": 638, "taker_buy_base": 19430.89, "taker_buy_quote": 21613.52424 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.119, "high": 1.123, "low": 1.115, "close": 1.119, "volume": 14965.05, "close_time": 1765303199999, "quote_volume": 16764.05275, "trades": 430, "taker_buy_base": 8213.39, "taker_buy_quote": 9202.36494 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.119, "high": 1.123, "low": 1.117, "close": 1.121, "volume": 7305.73, "close_time": 1765306799999, "quote_volume": 8183.81139, "trades": 353, "taker_buy_base": 4283.85, "taker_buy_quote": 4801.45048 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.12, "high": 1.123, "low": 1.112, "close": 1.119, "volume": 10131.15, "close_time": 1765310399999, "quote_volume": 11326.72602, "trades": 273, "taker_buy_base": 4665.93, "taker_buy_quote": 5224.483 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.118, "high": 1.118, "low": 1.106, "close": 1.108, "volume": 12583.85, "close_time": 1765313999999, "quote_volume": 13978.74762, "trades": 301, "taker_buy_base": 5659.34, "taker_buy_quote": 6288.18178 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.11, "high": 1.111, "low": 1.1, "close": 1.102, "volume": 11352.72, "close_time": 1765317599999, "quote_volume": 12564.13604, "trades": 259, "taker_buy_base": 6672.44, "taker_buy_quote": 7388.98522 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.102, "high": 1.108, "low": 1.102, "close": 1.104, "volume": 4160.22, "close_time": 1765321199999, "quote_volume": 4600.05929, "trades": 177, "taker_buy_base": 2004.76, "taker_buy_quote": 2217.78254 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.104, "high": 1.107, "low": 1.1, "close": 1.103, "volume": 3438.93, "close_time": 1765324799999, "quote_volume": 3794.70639, "trades": 140, "taker_buy_base": 1235.08, "taker_buy_quote": 1364.13725 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.102, "high": 1.108, "low": 1.101, "close": 1.101, "volume": 5413.76, "close_time": 1765328399999, "quote_volume": 5977.71425, "trades": 161, "taker_buy_base": 3044.77, "taker_buy_quote": 3365.41984 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.101, "high": 1.103, "low": 1.1, "close": 1.101, "volume": 4273.66, "close_time": 1765331999999, "quote_volume": 4705.65115, "trades": 177, "taker_buy_base": 1161.59, "taker_buy_quote": 1279.58004 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.101, "high": 1.102, "low": 1.097, "close": 1.101, "volume": 5174.67, "close_time": 1765335599999, "quote_volume": 5689.35736, "trades": 130, "taker_buy_base": 2204.54, "taker_buy_quote": 2424.19085 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.103, "high": 1.104, "low": 1.099, "close": 1.104, "volume": 4160.26, "close_time": 1765339199999, "quote_volume": 4582.78857, "trades": 150, "taker_buy_base": 2524.0, "taker_buy_quote": 2781.64636 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.102, "high": 1.107, "low": 1.101, "close": 1.104, "volume": 3392.25, "close_time": 1765342799999, "quote_volume": 3745.27866, "trades": 127, "taker_buy_base": 1635.12, "taker_buy_quote": 1807.32471 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.104, "high": 1.107, "low": 1.1, "close": 1.103, "volume": 3097.62, "close_time": 1765346399999, "quote_volume": 3417.08061, "trades": 135, "taker_buy_base": 1168.16, "taker_buy_quote": 1289.79182 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.102, "high": 1.106, "low": 1.1, "close": 1.103, "volume": 5064.6, "close_time": 1765349999999, "quote_volume": 5586.04631, "trades": 158, "taker_buy_base": 2891.42, "taker_buy_quote": 3191.26228 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.102, "high": 1.103, "low": 1.099, "close": 1.103, "volume": 3099.38, "close_time": 1765353599999, "quote_volume": 3412.60499, "trades": 119, "taker_buy_base": 1719.03, "taker_buy_quote": 1893.25559 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.103, "high": 1.105, "low": 1.097, "close": 1.097, "volume": 4629.97, "close_time": 1765357199999, "quote_volume": 5097.82322, "trades": 128, "taker_buy_base": 989.76, "taker_buy_quote": 1091.00489 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.098, "high": 1.102, "low": 1.096, "close": 1.101, "volume": 8489.67, "close_time": 1765360799999, "quote_volume": 9328.87018, "trades": 188, "taker_buy_base": 4796.34, "taker_buy_quote": 5272.60949 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.099, "high": 1.104, "low": 1.09, "close": 1.092, "volume": 7243.58, "close_time": 1765364399999, "quote_volume": 7934.54419, "trades": 203, "taker_buy_base": 3265.31, "taker_buy_quote": 3581.65593 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.093, "high": 1.096, "low": 1.089, "close": 1.089, "volume": 5203.69, "close_time": 1765367999999, "quote_volume": 5680.31112, "trades": 168, "taker_buy_base": 978.02, "taker_buy_quote": 1069.69144 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.09, "high": 1.094, "low": 1.086, "close": 1.09, "volume": 12407.76, "close_time": 1765371599999, "quote_volume": 13532.91643, "trades": 282, "taker_buy_base": 5484.72, "taker_buy_quote": 5989.46724 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.09, "high": 1.093, "low": 1.088, "close": 1.092, "volume": 5755.44, "close_time": 1765375199999, "quote_volume": 6274.74233, "trades": 154, "taker_buy_base": 1971.42, "taker_buy_quote": 2150.21416 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.091, "high": 1.093, "low": 1.088, "close": 1.09, "volume": 4454.93, "close_time": 1765378799999, "quote_volume": 4859.98594, "trades": 168, "taker_buy_base": 2239.97, "taker_buy_quote": 2444.91923 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.09, "high": 1.094, "low": 1.087, "close": 1.09, "volume": 4450.39, "close_time": 1765382399999, "quote_volume": 4856.4301, "trades": 136, "taker_buy_base": 1869.14, "taker_buy_quote": 2042.06827 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.09, "high": 1.096, "low": 1.089, "close": 1.094, "volume": 7044.24, "close_time": 1765385999999, "quote_volume": 7695.00343, "trades": 305, "taker_buy_base": 3157.21, "taker_buy_quote": 3451.79624 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.095, "high": 1.096, "low": 1.093, "close": 1.094, "volume": 3620.26, "close_time": 1765389599999, "quote_volume": 3962.00145, "trades": 201, "taker_buy_base": 1020.3, "taker_buy_quote": 1117.54765 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.094, "high": 1.101, "low": 1.089, "close": 1.092, "volume": 19655.81, "close_time": 1765393199999, "quote_volume": 21516.61832, "trades": 257, "taker_buy_base": 8154.92, "taker_buy_quote": 8942.42621 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.093, "high": 1.104, "low": 1.083, "close": 1.093, "volume": 27390.37, "close_time": 1765396799999, "quote_volume": 29967.71522, "trades": 371, "taker_buy_base": 12801.02, "taker_buy_quote": 14004.84529 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.09, "high": 1.104, "low": 1.088, "close": 1.09, "volume": 12642.93, "close_time": 1765400399999, "quote_volume": 13867.34011, "trades": 239, "taker_buy_base": 8444.47, "taker_buy_quote": 9269.50062 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.091, "high": 1.096, "low": 1.085, "close": 1.087, "volume": 9284.34, "close_time": 1765403999999, "quote_volume": 10121.48095, "trades": 218, "taker_buy_base": 4219.87, "taker_buy_quote": 4603.017 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.088, "high": 1.091, "low": 1.08, "close": 1.084, "volume": 5856.14, "close_time": 1765407599999, "quote_volume": 6350.06195, "trades": 175, "taker_buy_base": 2481.53, "taker_buy_quote": 2693.22726 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.084, "high": 1.087, "low": 1.08, "close": 1.08, "volume": 5660.2, "close_time": 1765411199999, "quote_volume": 6129.53994, "trades": 190, "taker_buy_base": 1875.72, "taker_buy_quote": 2034.58109 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.081, "high": 1.082, "low": 1.06, "close": 1.062, "volume": 19441.47, "close_time": 1765414799999, "quote_volume": 20801.99302, "trades": 467, "taker_buy_base": 3585.15, "taker_buy_quote": 3839.83468 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.06, "high": 1.063, "low": 1.041, "close": 1.041, "volume": 47022.37, "close_time": 1765418399999, "quote_volume": 49404.35158, "trades": 593, "taker_buy_base": 5329.52, "taker_buy_quote": 5600.89904 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.043, "high": 1.043, "low": 1.022, "close": 1.022, "volume": 25449.84, "close_time": 1765421999999, "quote_volume": 26253.15983, "trades": 585, "taker_buy_base": 7465.8, "taker_buy_quote": 7708.59227 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.023, "high": 1.023, "low": 1.01, "close": 1.013, "volume": 18082.56, "close_time": 1765425599999, "quote_volume": 18359.07837, "trades": 537, "taker_buy_base": 5774.7, "taker_buy_quote": 5864.15759 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.014, "high": 1.029, "low": 1.012, "close": 1.027, "volume": 18760.31, "close_time": 1765429199999, "quote_volume": 19158.71039, "trades": 401, "taker_buy_base": 11910.86, "taker_buy_quote": 12167.84139 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.027, "high": 1.042, "low": 1.023, "close": 1.039, "volume": 23845.36, "close_time": 1765432799999, "quote_volume": 24621.04504, "trades": 442, "taker_buy_base": 16957.83, "taker_buy_quote": 17518.54241 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.04, "high": 1.043, "low": 1.033, "close": 1.043, "volume": 15509.18, "close_time": 1765436399999, "quote_volume": 16114.75931, "trades": 363, "taker_buy_base": 7281.72, "taker_buy_quote": 7571.62442 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.041, "high": 1.051, "low": 1.039, "close": 1.046, "volume": 14370.2, "close_time": 1765439999999, "quote_volume": 15017.03203, "trades": 306, "taker_buy_base": 10285.5, "taker_buy_quote": 10755.93118 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.047, "high": 1.052, "low": 1.04, "close": 1.041, "volume": 6818.4, "close_time": 1765443599999, "quote_volume": 7123.45086, "trades": 207, "taker_buy_base": 1830.88, "taker_buy_quote": 1917.25507 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.041, "high": 1.048, "low": 1.04, "close": 1.045, "volume": 5249.66, "close_time": 1765447199999, "quote_volume": 5483.56778, "trades": 187, "taker_buy_base": 3181.96, "taker_buy_quote": 3325.00266 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.045, "high": 1.049, "low": 1.035, "close": 1.039, "volume": 13523.3, "close_time": 1765450799999, "quote_volume": 14071.57066, "trades": 231, "taker_buy_base": 3322.42, "taker_buy_quote": 3459.40472 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.039, "high": 1.048, "low": 1.038, "close": 1.048, "volume": 6089.44, "close_time": 1765454399999, "quote_volume": 6348.55254, "trades": 208, "taker_buy_base": 4405.56, "taker_buy_quote": 4597.05525 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.047, "high": 1.048, "low": 1.042, "close": 1.043, "volume": 4258.41, "close_time": 1765457999999, "quote_volume": 4446.11596, "trades": 193, "taker_buy_base": 1571.5, "taker_buy_quote": 1642.41008 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.042, "high": 1.046, "low": 1.027, "close": 1.029, "volume": 20877.0, "close_time": 1765461599999, "quote_volume": 21596.67082, "trades": 349, "taker_buy_base": 3875.2, "taker_buy_quote": 4012.52802 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.03, "high": 1.031, "low": 1.02, "close": 1.028, "volume": 21153.32, "close_time": 1765465199999, "quote_volume": 21741.79922, "trades": 296, "taker_buy_base": 7234.74, "taker_buy_quote": 7440.82412 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.028, "high": 1.044, "low": 1.025, "close": 1.041, "volume": 18976.26, "close_time": 1765468799999, "quote_volume": 19662.66345, "trades": 254, "taker_buy_base": 15927.85, "taker_buy_quote": 16503.71932 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.041, "high": 1.045, "low": 1.035, "close": 1.038, "volume": 11855.01, "close_time": 1765472399999, "quote_volume": 12330.07942, "trades": 266, "taker_buy_base": 4205.4, "taker_buy_quote": 4377.74133 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.039, "high": 1.045, "low": 1.036, "close": 1.038, "volume": 6347.41, "close_time": 1765475999999, "quote_volume": 6609.74245, "trades": 162, "taker_buy_base": 1735.45, "taker_buy_quote": 1807.82512 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.04, "high": 1.049, "low": 1.038, "close": 1.043, "volume": 8385.5, "close_time": 1765479599999, "quote_volume": 8751.34414, "trades": 235, "taker_buy_base": 4669.24, "taker_buy_quote": 4876.0682 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.045, "high": 1.047, "low": 1.038, "close": 1.038, "volume": 4818.79, "close_time": 1765483199999, "quote_volume": 5029.05298, "trades": 196, "taker_buy_base": 1686.91, "taker_buy_quote": 1762.41276 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.04, "high": 1.044, "low": 1.038, "close": 1.042, "volume": 3920.31, "close_time": 1765486799999, "quote_volume": 4081.06087, "trades": 139, "taker_buy_base": 1770.78, "taker_buy_quote": 1845.12709 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.045, "high": 1.06, "low": 1.042, "close": 1.059, "volume": 12794.02, "close_time": 1765490399999, "quote_volume": 13468.00958, "trades": 333, "taker_buy_base": 9672.47, "taker_buy_quote": 10186.62629 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.059, "high": 1.06, "low": 1.05, "close": 1.055, "volume": 9964.89, "close_time": 1765493999999, "quote_volume": 10508.29622, "trades": 267, "taker_buy_base": 5055.11, "taker_buy_quote": 5337.81803 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.055, "high": 1.056, "low": 1.049, "close": 1.054, "volume": 3623.81, "close_time": 1765497599999, "quote_volume": 3812.18597, "trades": 147, "taker_buy_base": 1719.79, "taker_buy_quote": 1811.70662 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.052, "high": 1.06, "low": 1.049, "close": 1.049, "volume": 6406.76, "close_time": 1765501199999, "quote_volume": 6760.56753, "trades": 198, "taker_buy_base": 4075.83, "taker_buy_quote": 4304.11945 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.049, "high": 1.055, "low": 1.046, "close": 1.053, "volume": 9661.85, "close_time": 1765504799999, "quote_volume": 10149.55273, "trades": 241, "taker_buy_base": 2890.32, "taker_buy_quote": 3042.26596 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.054, "high": 1.064, "low": 1.051, "close": 1.062, "volume": 10260.68, "close_time": 1765508399999, "quote_volume": 10852.53619, "trades": 240, "taker_buy_base": 8079.44, "taker_buy_quote": 8551.03243 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.062, "high": 1.064, "low": 1.052, "close": 1.055, "volume": 7347.12, "close_time": 1765511999999, "quote_volume": 7774.32888, "trades": 251, "taker_buy_base": 2930.66, "taker_buy_quote": 3104.90842 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.053, "high": 1.057, "low": 1.05, "close": 1.051, "volume": 3969.43, "close_time": 1765515599999, "quote_volume": 4180.38329, "trades": 157, "taker_buy_base": 1387.99, "taker_buy_quote": 1463.64555 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.051, "high": 1.055, "low": 1.045, "close": 1.055, "volume": 9835.3, "close_time": 1765519199999, "quote_volume": 10329.99036, "trades": 161, "taker_buy_base": 5390.25, "taker_buy_quote": 5665.80887 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.055, "high": 1.059, "low": 1.053, "close": 1.053, "volume": 5161.51, "close_time": 1765522799999, "quote_volume": 5449.57335, "trades": 151, "taker_buy_base": 2314.79, "taker_buy_quote": 2446.09592 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.054, "high": 1.058, "low": 1.05, "close": 1.053, "volume": 4058.69, "close_time": 1765526399999, "quote_volume": 4276.85181, "trades": 142, "taker_buy_base": 2184.58, "taker_buy_quote": 2303.72906 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.054, "high": 1.055, "low": 1.048, "close": 1.05, "volume": 6302.36, "close_time": 1765529999999, "quote_volume": 6621.59336, "trades": 189, "taker_buy_base": 2495.04, "taker_buy_quote": 2624.127 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.049, "high": 1.053, "low": 1.047, "close": 1.048, "volume": 10192.86, "close_time": 1765533599999, "quote_volume": 10694.59917, "trades": 219, "taker_buy_base": 3766.55, "taker_buy_quote": 3956.93006 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.049, "high": 1.049, "low": 1.042, "close": 1.046, "volume": 9136.51, "close_time": 1765537199999, "quote_volume": 9558.0015, "trades": 223, "taker_buy_base": 4194.58, "taker_buy_quote": 4391.52032 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.046, "high": 1.049, "low": 1.042, "close": 1.047, "volume": 8466.73, "close_time": 1765540799999, "quote_volume": 8849.45014, "trades": 228, "taker_buy_base": 4585.01, "taker_buy_quote": 4796.53234 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.046, "high": 1.051, "low": 1.043, "close": 1.048, "volume": 8177.63, "close_time": 1765544399999, "quote_volume": 8562.0855, "trades": 233, "taker_buy_base": 4934.82, "taker_buy_quote": 5170.40124 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.047, "high": 1.052, "low": 1.047, "close": 1.05, "volume": 6673.52, "close_time": 1765547999999, "quote_volume": 7008.67157, "trades": 174, "taker_buy_base": 3673.43, "taker_buy_quote": 3858.97594 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.05, "high": 1.051, "low": 1.045, "close": 1.048, "volume": 5434.45, "close_time": 1765551599999, "quote_volume": 5699.15247, "trades": 174, "taker_buy_base": 2423.93, "taker_buy_quote": 2543.64869 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.048, "high": 1.048, "low": 1.024, "close": 1.024, "volume": 21448.66, "close_time": 1765555199999, "quote_volume": 22178.86643, "trades": 368, "taker_buy_base": 7142.88, "taker_buy_quote": 7383.89765 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.027, "high": 1.035, "low": 1.016, "close": 1.02, "volume": 49926.27, "close_time": 1765558799999, "quote_volume": 51213.26192, "trades": 495, "taker_buy_base": 14044.4, "taker_buy_quote": 14418.38442 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.02, "high": 1.027, "low": 1.019, "close": 1.023, "volume": 8051.86, "close_time": 1765562399999, "quote_volume": 8235.36122, "trades": 191, "taker_buy_base": 4992.12, "taker_buy_quote": 5110.21876 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.024, "high": 1.031, "low": 1.02, "close": 1.022, "volume": 7435.33, "close_time": 1765565999999, "quote_volume": 7625.26671, "trades": 182, "taker_buy_base": 3556.95, "taker_buy_quote": 3651.24765 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.021, "high": 1.034, "low": 1.021, "close": 1.028, "volume": 10933.73, "close_time": 1765569599999, "quote_volume": 11245.7913, "trades": 219, "taker_buy_base": 5408.04, "taker_buy_quote": 5562.46225 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.03, "high": 1.08, "low": 1.024, "close": 1.06, "volume": 141786.12, "close_time": 1765573199999, "quote_volume": 150105.20787, "trades": 1383, "taker_buy_base": 85244.97, "taker_buy_quote": 90275.58996 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.059, "high": 1.062, "low": 1.041, "close": 1.048, "volume": 40536.93, "close_time": 1765576799999, "quote_volume": 42461.71168, "trades": 700, "taker_buy_base": 17081.95, "taker_buy_quote": 17896.34978 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.048, "high": 1.05, "low": 1.043, "close": 1.047, "volume": 11375.77, "close_time": 1765580399999, "quote_volume": 11895.72064, "trades": 229, "taker_buy_base": 4081.7, "taker_buy_quote": 4273.42133 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.047, "high": 1.05, "low": 1.03, "close": 1.038, "volume": 74792.52, "close_time": 1765583999999, "quote_volume": 77710.05998, "trades": 526, "taker_buy_base": 26795.23, "taker_buy_quote": 27837.74353 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.04, "high": 1.051, "low": 1.036, "close": 1.043, "volume": 19251.99, "close_time": 1765587599999, "quote_volume": 20108.90018, "trades": 377, "taker_buy_base": 10931.23, "taker_buy_quote": 11428.97155 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.043, "high": 1.045, "low": 1.038, "close": 1.045, "volume": 9900.52, "close_time": 1765591199999, "quote_volume": 10315.75432, "trades": 275, "taker_buy_base": 6316.49, "taker_buy_quote": 6582.3961 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.045, "high": 1.048, "low": 1.042, "close": 1.046, "volume": 8732.26, "close_time": 1765594799999, "quote_volume": 9129.5624, "trades": 278, "taker_buy_base": 4394.04, "taker_buy_quote": 4594.81371 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.045, "high": 1.052, "low": 1.043, "close": 1.045, "volume": 17153.36, "close_time": 1765598399999, "quote_volume": 17961.0433, "trades": 345, "taker_buy_base": 9520.3, "taker_buy_quote": 9972.71688 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.045, "high": 1.049, "low": 1.042, "close": 1.044, "volume": 7563.0, "close_time": 1765601999999, "quote_volume": 7900.02119, "trades": 204, "taker_buy_base": 5221.24, "taker_buy_quote": 5454.7684 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.043, "high": 1.047, "low": 1.04, "close": 1.045, "volume": 6640.92, "close_time": 1765605599999, "quote_volume": 6925.95159, "trades": 149, "taker_buy_base": 4505.25, "taker_buy_quote": 4699.6573 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.045, "high": 1.045, "low": 1.039, "close": 1.04, "volume": 5411.77, "close_time": 1765609199999, "quote_volume": 5635.09669, "trades": 163, "taker_buy_base": 1829.73, "taker_buy_quote": 1905.74123 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.04, "high": 1.042, "low": 1.035, "close": 1.035, "volume": 8409.17, "close_time": 1765612799999, "quote_volume": 8731.86667, "trades": 202, "taker_buy_base": 3406.33, "taker_buy_quote": 3539.39963 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.035, "high": 1.042, "low": 1.035, "close": 1.037, "volume": 9752.34, "close_time": 1765616399999, "quote_volume": 10126.05198, "trades": 237, "taker_buy_base": 5413.83, "taker_buy_quote": 5623.74582 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.037, "high": 1.053, "low": 1.035, "close": 1.045, "volume": 20806.67, "close_time": 1765619999999, "quote_volume": 21738.97417, "trades": 394, "taker_buy_base": 8002.54, "taker_buy_quote": 8361.51506 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.043, "high": 1.053, "low": 1.038, "close": 1.046, "volume": 18835.33, "close_time": 1765623599999, "quote_volume": 19648.07783, "trades": 291, "taker_buy_base": 9540.14, "taker_buy_quote": 9954.03077 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.045, "high": 1.053, "low": 1.042, "close": 1.052, "volume": 23835.45, "close_time": 1765627199999, "quote_volume": 24984.12274, "trades": 334, "taker_buy_base": 10545.45, "taker_buy_quote": 11051.1759 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.05, "high": 1.057, "low": 1.042, "close": 1.045, "volume": 23706.95, "close_time": 1765630799999, "quote_volume": 24830.88966, "trades": 347, "taker_buy_base": 11717.38, "taker_buy_quote": 12280.21038 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.044, "high": 1.049, "low": 1.04, "close": 1.043, "volume": 14438.09, "close_time": 1765634399999, "quote_volume": 15077.76378, "trades": 220, "taker_buy_base": 6834.27, "taker_buy_quote": 7137.23589 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.044, "high": 1.044, "low": 1.033, "close": 1.041, "volume": 19446.25, "close_time": 1765637999999, "quote_volume": 20187.24087, "trades": 314, "taker_buy_base": 10678.73, "taker_buy_quote": 11084.73848 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.041, "high": 1.051, "low": 1.039, "close": 1.046, "volume": 14245.33, "close_time": 1765641599999, "quote_volume": 14903.90447, "trades": 273, "taker_buy_base": 10066.05, "taker_buy_quote": 10530.8643 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.047, "high": 1.052, "low": 1.045, "close": 1.05, "volume": 7008.64, "close_time": 1765645199999, "quote_volume": 7348.71281, "trades": 286, "taker_buy_base": 4647.01, "taker_buy_quote": 4874.59856 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.049, "high": 1.062, "low": 1.045, "close": 1.051, "volume": 33655.96, "close_time": 1765648799999, "quote_volume": 35459.94072, "trades": 388, "taker_buy_base": 18863.46, "taker_buy_quote": 19888.04123 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.051, "high": 1.056, "low": 1.048, "close": 1.053, "volume": 10507.06, "close_time": 1765652399999, "quote_volume": 11050.9439, "trades": 216, "taker_buy_base": 7507.09, "taker_buy_quote": 7897.03263 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.052, "high": 1.055, "low": 1.051, "close": 1.055, "volume": 5817.48, "close_time": 1765655999999, "quote_volume": 6129.54451, "trades": 209, "taker_buy_base": 3871.45, "taker_buy_quote": 4080.28068 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.055, "high": 1.055, "low": 1.044, "close": 1.047, "volume": 10080.95, "close_time": 1765659599999, "quote_volume": 10572.06124, "trades": 250, "taker_buy_base": 3676.11, "taker_buy_quote": 3855.12717 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.046, "high": 1.059, "low": 1.045, "close": 1.049, "volume": 15884.59, "close_time": 1765663199999, "quote_volume": 16692.5552, "trades": 267, "taker_buy_base": 9873.94, "taker_buy_quote": 10389.10303 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.049, "high": 1.052, "low": 1.044, "close": 1.047, "volume": 4263.43, "close_time": 1765666799999, "quote_volume": 4464.85833, "trades": 142, "taker_buy_base": 1901.83, "taker_buy_quote": 1993.84475 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.045, "high": 1.049, "low": 1.042, "close": 1.045, "volume": 4253.07, "close_time": 1765670399999, "quote_volume": 4447.2032, "trades": 154, "taker_buy_base": 2007.12, "taker_buy_quote": 2100.29738 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.043, "high": 1.043, "low": 1.033, "close": 1.039, "volume": 18216.09, "close_time": 1765673999999, "quote_volume": 18916.59403, "trades": 313, "taker_buy_base": 7611.63, "taker_buy_quote": 7905.18623 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.039, "high": 1.042, "low": 1.037, "close": 1.039, "volume": 3824.5, "close_time": 1765677599999, "quote_volume": 3975.77524, "trades": 158, "taker_buy_base": 2770.01, "taker_buy_quote": 2880.10389 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.039, "high": 1.041, "low": 1.034, "close": 1.039, "volume": 11368.29, "close_time": 1765681199999, "quote_volume": 11786.17285, "trades": 220, "taker_buy_base": 6244.89, "taker_buy_quote": 6476.63452 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.039, "high": 1.042, "low": 1.035, "close": 1.037, "volume": 4758.2, "close_time": 1765684799999, "quote_volume": 4940.55352, "trades": 143, "taker_buy_base": 2048.27, "taker_buy_quote": 2130.42227 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.037, "high": 1.044, "low": 1.033, "close": 1.038, "volume": 12202.21, "close_time": 1765688399999, "quote_volume": 12662.27888, "trades": 210, "taker_buy_base": 6568.45, "taker_buy_quote": 6818.60212 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.038, "high": 1.053, "low": 1.034, "close": 1.038, "volume": 37783.48, "close_time": 1765691999999, "quote_volume": 39344.05964, "trades": 408, "taker_buy_base": 15446.92, "taker_buy_quote": 16101.7572 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.038, "high": 1.041, "low": 1.026, "close": 1.028, "volume": 16957.66, "close_time": 1765695599999, "quote_volume": 17498.32239, "trades": 316, "taker_buy_base": 2070.94, "taker_buy_quote": 2138.41865 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.027, "high": 1.042, "low": 1.027, "close": 1.03, "volume": 34168.28, "close_time": 1765699199999, "quote_volume": 35285.5682, "trades": 303, "taker_buy_base": 18961.63, "taker_buy_quote": 19563.09001 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.03, "high": 1.038, "low": 1.028, "close": 1.035, "volume": 20982.88, "close_time": 1765702799999, "quote_volume": 21670.3285, "trades": 243, "taker_buy_base": 4846.33, "taker_buy_quote": 5006.00368 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.034, "high": 1.038, "low": 1.02, "close": 1.021, "volume": 22530.1, "close_time": 1765706399999, "quote_volume": 23142.12559, "trades": 318, "taker_buy_base": 11018.62, "taker_buy_quote": 11326.06216 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.022, "high": 1.023, "low": 1.016, "close": 1.019, "volume": 11045.58, "close_time": 1765709999999, "quote_volume": 11264.29228, "trades": 220, "taker_buy_base": 5646.88, "taker_buy_quote": 5761.92583 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.018, "high": 1.019, "low": 1.009, "close": 1.009, "volume": 15565.76, "close_time": 1765713599999, "quote_volume": 15771.17272, "trades": 234, "taker_buy_base": 7707.26, "taker_buy_quote": 7805.78723 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.011, "high": 1.016, "low": 1.007, "close": 1.012, "volume": 10630.15, "close_time": 1765717199999, "quote_volume": 10760.82066, "trades": 194, "taker_buy_base": 5128.75, "taker_buy_quote": 5197.64613 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.013, "high": 1.013, "low": 1.01, "close": 1.013, "volume": 5666.33, "close_time": 1765720799999, "quote_volume": 5736.14729, "trades": 128, "taker_buy_base": 2940.8, "taker_buy_quote": 2978.23645 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.015, "high": 1.015, "low": 0.996, "close": 0.998, "volume": 33094.41, "close_time": 1765724399999, "quote_volume": 33191.24408, "trades": 252, "taker_buy_base": 3355.52, "taker_buy_quote": 3373.9425 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.996, "high": 1.001, "low": 0.984, "close": 0.994, "volume": 43597.06, "close_time": 1765727999999, "quote_volume": 43238.70264, "trades": 399, "taker_buy_base": 25728.53, "taker_buy_quote": 25515.11856 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.991, "high": 1.001, "low": 0.988, "close": 0.997, "volume": 28190.57, "close_time": 1765731599999, "quote_volume": 28082.20518, "trades": 280, "taker_buy_base": 17747.04, "taker_buy_quote": 17672.53284 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.998, "high": 1.002, "low": 0.988, "close": 0.994, "volume": 26124.16, "close_time": 1765735199999, "quote_volume": 25997.00984, "trades": 243, "taker_buy_base": 9207.86, "taker_buy_quote": 9173.66551 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.994, "high": 0.998, "low": 0.993, "close": 0.998, "volume": 6199.94, "close_time": 1765738799999, "quote_volume": 6176.10973, "trades": 178, "taker_buy_base": 4272.82, "taker_buy_quote": 4257.33338 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.997, "high": 0.998, "low": 0.993, "close": 0.997, "volume": 3913.45, "close_time": 1765742399999, "quote_volume": 3896.75433, "trades": 139, "taker_buy_base": 2061.78, "taker_buy_quote": 2053.66499 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.997, "high": 1.001, "low": 0.993, "close": 0.997, "volume": 7881.68, "close_time": 1765745999999, "quote_volume": 7859.20518, "trades": 184, "taker_buy_base": 3757.48, "taker_buy_quote": 3749.24155 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.998, "high": 1.0, "low": 0.987, "close": 0.988, "volume": 9361.24, "close_time": 1765749599999, "quote_volume": 9295.9563, "trades": 149, "taker_buy_base": 3173.25, "taker_buy_quote": 3149.62363 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.989, "high": 0.992, "low": 0.985, "close": 0.988, "volume": 4626.63, "close_time": 1765753199999, "quote_volume": 4573.75439, "trades": 143, "taker_buy_base": 3284.32, "taker_buy_quote": 3247.49814 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.988, "high": 0.989, "low": 0.963, "close": 0.966, "volume": 59291.59, "close_time": 1765756799999, "quote_volume": 57811.86011, "trades": 461, "taker_buy_base": 24227.93, "taker_buy_quote": 23637.32948 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.968, "high": 0.984, "low": 0.968, "close": 0.975, "volume": 27559.68, "close_time": 1765760399999, "quote_volume": 26942.01233, "trades": 272, "taker_buy_base": 15520.55, "taker_buy_quote": 15174.02603 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.974, "high": 0.99, "low": 0.97, "close": 0.982, "volume": 28617.7, "close_time": 1765763999999, "quote_volume": 28084.72795, "trades": 303, "taker_buy_base": 17953.29, "taker_buy_quote": 17620.93268 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.984, "high": 1.0, "low": 0.982, "close": 0.988, "volume": 20157.01, "close_time": 1765767599999, "quote_volume": 20034.66657, "trades": 235, "taker_buy_base": 16570.04, "taker_buy_quote": 16481.26087 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.989, "high": 0.992, "low": 0.987, "close": 0.989, "volume": 6554.72, "close_time": 1765771199999, "quote_volume": 6486.07938, "trades": 153, "taker_buy_base": 4477.34, "taker_buy_quote": 4431.80899 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.988, "high": 0.997, "low": 0.988, "close": 0.996, "volume": 4102.59, "close_time": 1765774799999, "quote_volume": 4072.38114, "trades": 120, "taker_buy_base": 2620.57, "taker_buy_quote": 2601.63738 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.996, "high": 0.998, "low": 0.993, "close": 0.997, "volume": 5412.28, "close_time": 1765778399999, "quote_volume": 5392.57502, "trades": 132, "taker_buy_base": 3319.88, "taker_buy_quote": 3308.43231 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.996, "high": 1.006, "low": 0.996, "close": 1.001, "volume": 14916.61, "close_time": 1765781999999, "quote_volume": 14952.07183, "trades": 176, "taker_buy_base": 7102.98, "taker_buy_quote": 7115.2442 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.001, "high": 1.006, "low": 0.997, "close": 1.002, "volume": 7004.08, "close_time": 1765785599999, "quote_volume": 7017.89099, "trades": 142, "taker_buy_base": 4169.77, "taker_buy_quote": 4183.13264 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.002, "high": 1.003, "low": 0.989, "close": 0.991, "volume": 23672.73, "close_time": 1765789199999, "quote_volume": 23582.67796, "trades": 211, "taker_buy_base": 4323.45, "taker_buy_quote": 4308.3436 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.992, "high": 0.994, "low": 0.989, "close": 0.992, "volume": 9228.71, "close_time": 1765792799999, "quote_volume": 9152.43755, "trades": 139, "taker_buy_base": 2721.26, "taker_buy_quote": 2699.19372 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.991, "high": 0.996, "low": 0.986, "close": 0.987, "volume": 13017.31, "close_time": 1765796399999, "quote_volume": 12902.1252, "trades": 162, "taker_buy_base": 4391.47, "taker_buy_quote": 4354.45998 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.989, "high": 0.99, "low": 0.986, "close": 0.988, "volume": 4758.08, "close_time": 1765799999999, "quote_volume": 4697.52888, "trades": 114, "taker_buy_base": 2819.43, "taker_buy_quote": 2783.81199 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.987, "high": 1.001, "low": 0.983, "close": 0.993, "volume": 19120.09, "close_time": 1765803599999, "quote_volume": 18956.39986, "trades": 200, "taker_buy_base": 13730.32, "taker_buy_quote": 13630.46473 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.993, "high": 1.007, "low": 0.985, "close": 0.989, "volume": 24278.74, "close_time": 1765807199999, "quote_volume": 24150.02548, "trades": 228, "taker_buy_base": 14663.33, "taker_buy_quote": 14610.69502 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.987, "high": 0.994, "low": 0.973, "close": 0.982, "volume": 34149.43, "close_time": 1765810799999, "quote_volume": 33613.79487, "trades": 352, "taker_buy_base": 17224.41, "taker_buy_quote": 16962.73426 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.982, "high": 0.986, "low": 0.953, "close": 0.962, "volume": 89035.69, "close_time": 1765814399999, "quote_volume": 86193.43524, "trades": 772, "taker_buy_base": 36375.26, "taker_buy_quote": 35182.62375 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.961, "high": 0.963, "low": 0.945, "close": 0.952, "volume": 48752.92, "close_time": 1765817999999, "quote_volume": 46417.69204, "trades": 413, "taker_buy_base": 14386.5, "taker_buy_quote": 13717.11014 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.953, "high": 0.955, "low": 0.935, "close": 0.938, "volume": 12291.72, "close_time": 1765821599999, "quote_volume": 11609.0269, "trades": 256, "taker_buy_base": 5895.75, "taker_buy_quote": 5572.37845 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.938, "high": 0.943, "low": 0.934, "close": 0.943, "volume": 11670.1, "close_time": 1765825199999, "quote_volume": 10960.25319, "trades": 196, "taker_buy_base": 8361.34, "taker_buy_quote": 7855.36292 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.942, "high": 0.948, "low": 0.939, "close": 0.942, "volume": 11352.65, "close_time": 1765828799999, "quote_volume": 10714.00584, "trades": 161, "taker_buy_base": 5175.09, "taker_buy_quote": 4882.73062 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.941, "high": 0.942, "low": 0.933, "close": 0.938, "volume": 10019.16, "close_time": 1765832399999, "quote_volume": 9384.36826, "trades": 128, "taker_buy_base": 4080.29, "taker_buy_quote": 3826.87035 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.936, "high": 0.941, "low": 0.934, "close": 0.936, "volume": 8582.31, "close_time": 1765835999999, "quote_volume": 8042.8039, "trades": 155, "taker_buy_base": 3191.09, "taker_buy_quote": 2989.51718 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.938, "high": 0.94, "low": 0.936, "close": 0.939, "volume": 4334.55, "close_time": 1765839599999, "quote_volume": 4066.46476, "trades": 76, "taker_buy_base": 3208.21, "taker_buy_quote": 3010.65904 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.941, "high": 0.945, "low": 0.94, "close": 0.944, "volume": 4167.02, "close_time": 1765843199999, "quote_volume": 3928.97053, "trades": 111, "taker_buy_base": 2423.97, "taker_buy_quote": 2285.60141 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.944, "high": 0.945, "low": 0.931, "close": 0.931, "volume": 11540.34, "close_time": 1765846799999, "quote_volume": 10829.02923, "trades": 135, "taker_buy_base": 2242.28, "taker_buy_quote": 2112.60755 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.933, "high": 0.938, "low": 0.928, "close": 0.934, "volume": 14918.56, "close_time": 1765850399999, "quote_volume": 13921.05947, "trades": 168, "taker_buy_base": 8724.77, "taker_buy_quote": 8146.68262 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.935, "high": 0.943, "low": 0.933, "close": 0.937, "volume": 8278.96, "close_time": 1765853999999, "quote_volume": 7757.48115, "trades": 125, "taker_buy_base": 5620.49, "taker_buy_quote": 5267.84233 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.937, "high": 0.948, "low": 0.934, "close": 0.944, "volume": 20669.85, "close_time": 1765857599999, "quote_volume": 19464.51173, "trades": 171, "taker_buy_base": 16400.28, "taker_buy_quote": 15459.64146 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.944, "high": 0.945, "low": 0.94, "close": 0.945, "volume": 7618.98, "close_time": 1765861199999, "quote_volume": 7182.1253, "trades": 139, "taker_buy_base": 3271.71, "taker_buy_quote": 3085.00049 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.946, "high": 0.948, "low": 0.943, "close": 0.944, "volume": 7351.57, "close_time": 1765864799999, "quote_volume": 6946.22553, "trades": 136, "taker_buy_base": 1459.53, "taker_buy_quote": 1380.20153 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.944, "high": 0.948, "low": 0.942, "close": 0.947, "volume": 6059.13, "close_time": 1765868399999, "quote_volume": 5721.73951, "trades": 112, "taker_buy_base": 3082.25, "taker_buy_quote": 2912.08626 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.947, "high": 0.948, "low": 0.939, "close": 0.941, "volume": 5039.08, "close_time": 1765871999999, "quote_volume": 4750.689, "trades": 101, "taker_buy_base": 2186.75, "taker_buy_quote": 2064.16275 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.942, "high": 0.947, "low": 0.941, "close": 0.943, "volume": 6380.56, "close_time": 1765875599999, "quote_volume": 6020.27007, "trades": 127, "taker_buy_base": 3770.12, "taker_buy_quote": 3559.18796 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.943, "high": 0.951, "low": 0.943, "close": 0.947, "volume": 3607.4, "close_time": 1765879199999, "quote_volume": 3415.24927, "trades": 112, "taker_buy_base": 2220.53, "taker_buy_quote": 2103.00977 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.947, "high": 0.959, "low": 0.946, "close": 0.954, "volume": 10042.72, "close_time": 1765882799999, "quote_volume": 9564.06972, "trades": 172, "taker_buy_base": 5494.31, "taker_buy_quote": 5230.52948 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.953, "high": 0.956, "low": 0.95, "close": 0.955, "volume": 4551.22, "close_time": 1765886399999, "quote_volume": 4339.09244, "trades": 107, "taker_buy_base": 2237.72, "taker_buy_quote": 2135.08768 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.954, "high": 0.958, "low": 0.952, "close": 0.956, "volume": 6847.48, "close_time": 1765889999999, "quote_volume": 6540.98077, "trades": 134, "taker_buy_base": 3952.43, "taker_buy_quote": 3778.15536 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.955, "high": 0.964, "low": 0.953, "close": 0.956, "volume": 15249.17, "close_time": 1765893599999, "quote_volume": 14614.17027, "trades": 204, "taker_buy_base": 8578.88, "taker_buy_quote": 8222.22986 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.954, "high": 0.963, "low": 0.95, "close": 0.955, "volume": 10236.83, "close_time": 1765897199999, "quote_volume": 9798.06078, "trades": 174, "taker_buy_base": 4056.84, "taker_buy_quote": 3881.26878 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.958, "high": 0.962, "low": 0.952, "close": 0.959, "volume": 6437.54, "close_time": 1765900799999, "quote_volume": 6156.43941, "trades": 166, "taker_buy_base": 3251.52, "taker_buy_quote": 3108.87398 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.958, "high": 0.961, "low": 0.955, "close": 0.958, "volume": 2681.28, "close_time": 1765904399999, "quote_volume": 2567.46449, "trades": 127, "taker_buy_base": 1164.67, "taker_buy_quote": 1115.86977 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.959, "high": 0.962, "low": 0.946, "close": 0.946, "volume": 18901.43, "close_time": 1765907999999, "quote_volume": 17958.28055, "trades": 174, "taker_buy_base": 3552.49, "taker_buy_quote": 3390.24438 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.948, "high": 0.955, "low": 0.948, "close": 0.953, "volume": 5352.67, "close_time": 1765911599999, "quote_volume": 5091.95982, "trades": 102, "taker_buy_base": 3149.11, "taker_buy_quote": 2995.01941 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.953, "high": 0.953, "low": 0.947, "close": 0.95, "volume": 5261.41, "close_time": 1765915199999, "quote_volume": 4995.70008, "trades": 107, "taker_buy_base": 3752.93, "taker_buy_quote": 3563.20161 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.951, "high": 0.953, "low": 0.949, "close": 0.95, "volume": 2556.51, "close_time": 1765918799999, "quote_volume": 2429.42319, "trades": 79, "taker_buy_base": 1848.53, "taker_buy_quote": 1756.99703 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.951, "high": 0.954, "low": 0.949, "close": 0.952, "volume": 1464.11, "close_time": 1765922399999, "quote_volume": 1392.8928, "trades": 66, "taker_buy_base": 735.37, "taker_buy_quote": 699.75297 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.952, "high": 0.953, "low": 0.95, "close": 0.951, "volume": 1531.49, "close_time": 1765925999999, "quote_volume": 1458.05582, "trades": 59, "taker_buy_base": 707.14, "taker_buy_quote": 673.5934 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.953, "high": 0.953, "low": 0.95, "close": 0.951, "volume": 1588.02, "close_time": 1765929599999, "quote_volume": 1510.42645, "trades": 50, "taker_buy_base": 380.87, "taker_buy_quote": 362.62753 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.952, "high": 0.957, "low": 0.947, "close": 0.95, "volume": 14504.47, "close_time": 1765933199999, "quote_volume": 13798.5215, "trades": 149, "taker_buy_base": 8123.83, "taker_buy_quote": 7732.81959 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.952, "high": 0.956, "low": 0.949, "close": 0.953, "volume": 12729.24, "close_time": 1765936799999, "quote_volume": 12131.67804, "trades": 212, "taker_buy_base": 6230.23, "taker_buy_quote": 5943.57361 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.953, "high": 0.956, "low": 0.951, "close": 0.953, "volume": 2573.69, "close_time": 1765940399999, "quote_volume": 2453.38668, "trades": 110, "taker_buy_base": 846.87, "taker_buy_quote": 807.80623 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.954, "high": 0.968, "low": 0.95, "close": 0.951, "volume": 21612.66, "close_time": 1765943999999, "quote_volume": 20697.76636, "trades": 226, "taker_buy_base": 14078.95, "taker_buy_quote": 13518.35072 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.952, "high": 0.96, "low": 0.95, "close": 0.959, "volume": 7654.66, "close_time": 1765947599999, "quote_volume": 7303.0003, "trades": 190, "taker_buy_base": 4339.74, "taker_buy_quote": 4142.14789 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.959, "high": 0.96, "low": 0.949, "close": 0.95, "volume": 10841.3, "close_time": 1765951199999, "quote_volume": 10325.13066, "trades": 185, "taker_buy_base": 2584.86, "taker_buy_quote": 2463.3648 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.951, "high": 0.954, "low": 0.949, "close": 0.951, "volume": 4272.47, "close_time": 1765954799999, "quote_volume": 4067.8444, "trades": 103, "taker_buy_base": 2506.24, "taker_buy_quote": 2387.0876 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.951, "high": 0.969, "low": 0.948, "close": 0.954, "volume": 19173.53, "close_time": 1765958399999, "quote_volume": 18338.71003, "trades": 240, "taker_buy_base": 13153.99, "taker_buy_quote": 12601.09725 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.954, "high": 0.955, "low": 0.951, "close": 0.952, "volume": 5185.92, "close_time": 1765961999999, "quote_volume": 4940.01069, "trades": 143, "taker_buy_base": 2431.41, "taker_buy_quote": 2317.46283 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.953, "high": 0.961, "low": 0.951, "close": 0.953, "volume": 9670.68, "close_time": 1765965599999, "quote_volume": 9225.50742, "trades": 216, "taker_buy_base": 4816.22, "taker_buy_quote": 4602.00989 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.952, "high": 0.955, "low": 0.95, "close": 0.953, "volume": 7802.15, "close_time": 1765969199999, "quote_volume": 7428.99364, "trades": 209, "taker_buy_base": 4001.74, "taker_buy_quote": 3812.66461 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.953, "high": 0.955, "low": 0.951, "close": 0.953, "volume": 4724.6, "close_time": 1765972799999, "quote_volume": 4502.5271, "trades": 162, "taker_buy_base": 1455.04, "taker_buy_quote": 1387.96819 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.953, "high": 0.977, "low": 0.953, "close": 0.964, "volume": 51889.81, "close_time": 1765976399999, "quote_volume": 50204.85598, "trades": 599, "taker_buy_base": 38733.19, "taker_buy_quote": 37527.92354 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.965, "high": 0.986, "low": 0.96, "close": 0.969, "volume": 33455.53, "close_time": 1765979999999, "quote_volume": 32525.49248, "trades": 439, "taker_buy_base": 20753.85, "taker_buy_quote": 20254.05954 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.968, "high": 0.976, "low": 0.954, "close": 0.974, "volume": 15636.61, "close_time": 1765983599999, "quote_volume": 15050.63156, "trades": 256, "taker_buy_base": 6100.0, "taker_buy_quote": 5883.09294 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.976, "high": 0.98, "low": 0.957, "close": 0.96, "volume": 26309.65, "close_time": 1765987199999, "quote_volume": 25536.78546, "trades": 300, "taker_buy_base": 10338.49, "taker_buy_quote": 10005.1363 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.961, "high": 0.964, "low": 0.952, "close": 0.958, "volume": 14921.47, "close_time": 1765990799999, "quote_volume": 14280.89568, "trades": 355, "taker_buy_base": 6260.21, "taker_buy_quote": 6001.047 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.958, "high": 0.96, "low": 0.947, "close": 0.948, "volume": 29763.71, "close_time": 1765994399999, "quote_volume": 28336.08801, "trades": 320, "taker_buy_base": 6867.97, "taker_buy_quote": 6546.72306 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.948, "high": 0.949, "low": 0.94, "close": 0.94, "volume": 7083.9, "close_time": 1765997999999, "quote_volume": 6695.97061, "trades": 214, "taker_buy_base": 2588.65, "taker_buy_quote": 2447.8836 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.94, "high": 0.941, "low": 0.935, "close": 0.937, "volume": 14045.65, "close_time": 1766001599999, "quote_volume": 13177.02643, "trades": 283, "taker_buy_base": 3442.59, "taker_buy_quote": 3232.82798 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.938, "high": 0.94, "low": 0.934, "close": 0.936, "volume": 6465.03, "close_time": 1766005199999, "quote_volume": 6060.12327, "trades": 175, "taker_buy_base": 3040.14, "taker_buy_quote": 2851.59871 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.935, "high": 0.937, "low": 0.93, "close": 0.932, "volume": 8359.96, "close_time": 1766008799999, "quote_volume": 7794.51791, "trades": 188, "taker_buy_base": 3597.25, "taker_buy_quote": 3354.40075 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.931, "high": 0.939, "low": 0.928, "close": 0.937, "volume": 11179.17, "close_time": 1766012399999, "quote_volume": 10458.66163, "trades": 247, "taker_buy_base": 7779.15, "taker_buy_quote": 7289.04402 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.937, "high": 0.938, "low": 0.932, "close": 0.938, "volume": 4490.93, "close_time": 1766015999999, "quote_volume": 4198.76775, "trades": 127, "taker_buy_base": 2277.73, "taker_buy_quote": 2129.87757 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.938, "high": 0.939, "low": 0.935, "close": 0.937, "volume": 3787.09, "close_time": 1766019599999, "quote_volume": 3548.07146, "trades": 107, "taker_buy_base": 2379.96, "taker_buy_quote": 2230.52614 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.937, "high": 0.94, "low": 0.934, "close": 0.938, "volume": 7710.59, "close_time": 1766023199999, "quote_volume": 7218.94911, "trades": 154, "taker_buy_base": 4440.66, "taker_buy_quote": 4158.17234 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.939, "high": 0.944, "low": 0.937, "close": 0.941, "volume": 12200.25, "close_time": 1766026799999, "quote_volume": 11473.8465, "trades": 183, "taker_buy_base": 6534.04, "taker_buy_quote": 6152.03119 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.94, "high": 0.941, "low": 0.935, "close": 0.938, "volume": 3350.74, "close_time": 1766030399999, "quote_volume": 3141.11789, "trades": 97, "taker_buy_base": 1697.78, "taker_buy_quote": 1591.65972 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.938, "high": 0.94, "low": 0.937, "close": 0.938, "volume": 5502.59, "close_time": 1766033999999, "quote_volume": 5163.55038, "trades": 134, "taker_buy_base": 2586.05, "taker_buy_quote": 2427.93007 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.938, "high": 0.938, "low": 0.933, "close": 0.933, "volume": 4965.6, "close_time": 1766037599999, "quote_volume": 4641.92245, "trades": 111, "taker_buy_base": 1465.73, "taker_buy_quote": 1370.7943 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.933, "high": 0.977, "low": 0.933, "close": 0.954, "volume": 84503.16, "close_time": 1766041199999, "quote_volume": 80841.7515, "trades": 859, "taker_buy_base": 60592.12, "taker_buy_quote": 57982.58667 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.954, "high": 0.967, "low": 0.949, "close": 0.95, "volume": 37509.96, "close_time": 1766044799999, "quote_volume": 35890.54351, "trades": 510, "taker_buy_base": 19505.0, "taker_buy_quote": 18701.34969 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.951, "high": 0.963, "low": 0.949, "close": 0.963, "volume": 13135.77, "close_time": 1766048399999, "quote_volume": 12569.4558, "trades": 248, "taker_buy_base": 8342.09, "taker_buy_quote": 7992.05854 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.963, "high": 0.996, "low": 0.954, "close": 0.968, "volume": 63552.48, "close_time": 1766051999999, "quote_volume": 61894.69409, "trades": 822, "taker_buy_base": 34256.87, "taker_buy_quote": 33399.86969 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.968, "high": 0.971, "low": 0.965, "close": 0.969, "volume": 7802.55, "close_time": 1766055599999, "quote_volume": 7558.658, "trades": 198, "taker_buy_base": 2313.65, "taker_buy_quote": 2243.22671 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.969, "high": 0.97, "low": 0.964, "close": 0.968, "volume": 6081.4, "close_time": 1766059199999, "quote_volume": 5878.03625, "trades": 188, "taker_buy_base": 1657.54, "taker_buy_quote": 1602.90434 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.968, "high": 0.968, "low": 0.957, "close": 0.964, "volume": 10918.77, "close_time": 1766062799999, "quote_volume": 10511.60409, "trades": 262, "taker_buy_base": 4116.01, "taker_buy_quote": 3968.10673 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.964, "high": 0.979, "low": 0.964, "close": 0.975, "volume": 17354.19, "close_time": 1766066399999, "quote_volume": 16864.80195, "trades": 367, "taker_buy_base": 6849.27, "taker_buy_quote": 6660.26492 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.977, "high": 0.981, "low": 0.966, "close": 0.971, "volume": 12907.5, "close_time": 1766069999999, "quote_volume": 12553.30623, "trades": 259, "taker_buy_base": 7150.78, "taker_buy_quote": 6949.34809 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.972, "high": 0.983, "low": 0.968, "close": 0.976, "volume": 11833.51, "close_time": 1766073599999, "quote_volume": 11561.51096, "trades": 162, "taker_buy_base": 7338.43, "taker_buy_quote": 7171.54119 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.977, "high": 0.977, "low": 0.969, "close": 0.976, "volume": 4493.51, "close_time": 1766077199999, "quote_volume": 4373.45861, "trades": 174, "taker_buy_base": 2515.31, "taker_buy_quote": 2448.74942 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.975, "high": 0.999, "low": 0.957, "close": 0.979, "volume": 73494.69, "close_time": 1766080799999, "quote_volume": 71963.41744, "trades": 1061, "taker_buy_base": 43441.65, "taker_buy_quote": 42571.30599 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.982, "high": 0.983, "low": 0.964, "close": 0.976, "volume": 38469.31, "close_time": 1766084399999, "quote_volume": 37426.32021, "trades": 468, "taker_buy_base": 19327.2, "taker_buy_quote": 18808.65471 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.978, "high": 1.016, "low": 0.975, "close": 0.981, "volume": 115458.82, "close_time": 1766087999999, "quote_volume": 114528.05201, "trades": 1209, "taker_buy_base": 63960.82, "taker_buy_quote": 63521.1925 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.983, "high": 0.994, "low": 0.97, "close": 0.971, "volume": 45478.5, "close_time": 1766091599999, "quote_volume": 44719.0101, "trades": 596, "taker_buy_base": 18022.01, "taker_buy_quote": 17771.22568 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.971, "high": 0.98, "low": 0.97, "close": 0.976, "volume": 20014.08, "close_time": 1766095199999, "quote_volume": 19495.94856, "trades": 288, "taker_buy_base": 8003.54, "taker_buy_quote": 7802.37888 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.977, "high": 0.983, "low": 0.973, "close": 0.98, "volume": 10732.67, "close_time": 1766098799999, "quote_volume": 10495.66106, "trades": 194, "taker_buy_base": 6393.61, "taker_buy_quote": 6258.68636 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.981, "high": 0.991, "low": 0.978, "close": 0.982, "volume": 22130.92, "close_time": 1766102399999, "quote_volume": 21765.81145, "trades": 231, "taker_buy_base": 15920.88, "taker_buy_quote": 15667.01716 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.981, "high": 0.981, "low": 0.969, "close": 0.975, "volume": 15080.11, "close_time": 1766105999999, "quote_volume": 14692.85561, "trades": 213, "taker_buy_base": 6728.99, "taker_buy_quote": 6557.31191 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.974, "high": 0.974, "low": 0.966, "close": 0.967, "volume": 11227.86, "close_time": 1766109599999, "quote_volume": 10895.23176, "trades": 127, "taker_buy_base": 3869.32, "taker_buy_quote": 3761.062 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.967, "high": 0.973, "low": 0.965, "close": 0.971, "volume": 11059.89, "close_time": 1766113199999, "quote_volume": 10709.03225, "trades": 142, "taker_buy_base": 7331.85, "taker_buy_quote": 7102.85354 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.971, "high": 0.986, "low": 0.971, "close": 0.975, "volume": 26163.62, "close_time": 1766116799999, "quote_volume": 25608.07747, "trades": 306, "taker_buy_base": 11914.41, "taker_buy_quote": 11672.26342 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.977, "high": 0.98, "low": 0.974, "close": 0.976, "volume": 8233.57, "close_time": 1766120399999, "quote_volume": 8031.0, "trades": 126, "taker_buy_base": 6343.53, "taker_buy_quote": 6186.5559 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.975, "high": 0.978, "low": 0.973, "close": 0.976, "volume": 4458.56, "close_time": 1766123999999, "quote_volume": 4352.11959, "trades": 106, "taker_buy_base": 2196.17, "taker_buy_quote": 2144.54059 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.976, "high": 0.982, "low": 0.975, "close": 0.981, "volume": 5948.23, "close_time": 1766127599999, "quote_volume": 5824.54468, "trades": 121, "taker_buy_base": 4347.67, "taker_buy_quote": 4258.91057 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.981, "high": 0.988, "low": 0.979, "close": 0.984, "volume": 11039.35, "close_time": 1766131199999, "quote_volume": 10855.70633, "trades": 157, "taker_buy_base": 8209.2, "taker_buy_quote": 8075.87156 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.986, "high": 0.997, "low": 0.984, "close": 0.993, "volume": 12445.68, "close_time": 1766134799999, "quote_volume": 12341.42422, "trades": 184, "taker_buy_base": 9720.6, "taker_buy_quote": 9641.55929 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.993, "high": 0.998, "low": 0.991, "close": 0.996, "volume": 7567.49, "close_time": 1766138399999, "quote_volume": 7527.07792, "trades": 229, "taker_buy_base": 4252.18, "taker_buy_quote": 4229.24834 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.997, "high": 1.002, "low": 0.994, "close": 0.997, "volume": 15367.45, "close_time": 1766141999999, "quote_volume": 15332.21389, "trades": 192, "taker_buy_base": 4171.97, "taker_buy_quote": 4169.15941 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.995, "high": 0.997, "low": 0.99, "close": 0.995, "volume": 8963.23, "close_time": 1766145599999, "quote_volume": 8900.58057, "trades": 110, "taker_buy_base": 3675.47, "taker_buy_quote": 3651.04997 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.994, "high": 0.999, "low": 0.99, "close": 0.997, "volume": 6205.07, "close_time": 1766149199999, "quote_volume": 6179.81134, "trades": 86, "taker_buy_base": 5243.03, "taker_buy_quote": 5222.87851 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.998, "high": 1.005, "low": 0.994, "close": 0.998, "volume": 32702.14, "close_time": 1766152799999, "quote_volume": 32694.5307, "trades": 266, "taker_buy_base": 16228.88, "taker_buy_quote": 16219.18838 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.998, "high": 1.007, "low": 0.988, "close": 0.993, "volume": 40992.29, "close_time": 1766156399999, "quote_volume": 40810.36747, "trades": 416, "taker_buy_base": 14651.99, "taker_buy_quote": 14606.70462 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.995, "high": 0.995, "low": 0.958, "close": 0.98, "volume": 90862.58, "close_time": 1766159999999, "quote_volume": 88749.4065, "trades": 978, "taker_buy_base": 23430.0, "taker_buy_quote": 22887.03839 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.977, "high": 0.994, "low": 0.977, "close": 0.988, "volume": 33191.89, "close_time": 1766163599999, "quote_volume": 32750.57861, "trades": 286, "taker_buy_base": 25165.86, "taker_buy_quote": 24841.67156 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.988, "high": 0.992, "low": 0.976, "close": 0.983, "volume": 15421.49, "close_time": 1766167199999, "quote_volume": 15187.60092, "trades": 188, "taker_buy_base": 7576.57, "taker_buy_quote": 7479.76296 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.982, "high": 0.992, "low": 0.98, "close": 0.99, "volume": 15469.06, "close_time": 1766170799999, "quote_volume": 15252.88171, "trades": 208, "taker_buy_base": 10795.74, "taker_buy_quote": 10646.50011 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.991, "high": 0.997, "low": 0.988, "close": 0.996, "volume": 10749.29, "close_time": 1766174399999, "quote_volume": 10676.68939, "trades": 190, "taker_buy_base": 7394.99, "taker_buy_quote": 7347.65055 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.996, "high": 1.0, "low": 0.993, "close": 0.998, "volume": 8737.26, "close_time": 1766177999999, "quote_volume": 8704.08192, "trades": 173, "taker_buy_base": 6491.67, "taker_buy_quote": 6468.68443 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.999, "high": 0.999, "low": 0.994, "close": 0.995, "volume": 6093.52, "close_time": 1766181599999, "quote_volume": 6068.36732, "trades": 219, "taker_buy_base": 3327.84, "taker_buy_quote": 3315.40231 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.995, "high": 1.0, "low": 0.993, "close": 0.996, "volume": 3319.86, "close_time": 1766185199999, "quote_volume": 3308.10345, "trades": 115, "taker_buy_base": 2340.3, "taker_buy_quote": 2334.2029 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.0, "high": 1.0, "low": 0.995, "close": 0.998, "volume": 2629.53, "close_time": 1766188799999, "quote_volume": 2622.23612, "trades": 90, "taker_buy_base": 2167.52, "taker_buy_quote": 2162.09132 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.996, "high": 1.0, "low": 0.994, "close": 0.995, "volume": 11112.65, "close_time": 1766192399999, "quote_volume": 11084.23851, "trades": 147, "taker_buy_base": 3798.74, "taker_buy_quote": 3791.18649 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.995, "high": 0.997, "low": 0.994, "close": 0.994, "volume": 3911.5, "close_time": 1766195999999, "quote_volume": 3892.72321, "trades": 85, "taker_buy_base": 1836.86, "taker_buy_quote": 1828.31661 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.994, "high": 0.997, "low": 0.994, "close": 0.995, "volume": 2555.13, "close_time": 1766199599999, "quote_volume": 2543.59864, "trades": 84, "taker_buy_base": 1594.51, "taker_buy_quote": 1588.04401 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.995, "high": 0.999, "low": 0.985, "close": 0.997, "volume": 16936.79, "close_time": 1766203199999, "quote_volume": 16788.15611, "trades": 191, "taker_buy_base": 7713.43, "taker_buy_quote": 7656.81499 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.998, "high": 1.007, "low": 0.995, "close": 1.002, "volume": 17885.68, "close_time": 1766206799999, "quote_volume": 17914.06511, "trades": 197, "taker_buy_base": 12692.2, "taker_buy_quote": 12711.44737 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.002, "high": 1.017, "low": 1.001, "close": 1.014, "volume": 8535.19, "close_time": 1766210399999, "quote_volume": 8626.50027, "trades": 143, "taker_buy_base": 5214.85, "taker_buy_quote": 5267.4505 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.014, "high": 1.014, "low": 1.005, "close": 1.01, "volume": 7052.15, "close_time": 1766213999999, "quote_volume": 7114.50445, "trades": 130, "taker_buy_base": 1862.88, "taker_buy_quote": 1880.89958 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.01, "high": 1.013, "low": 1.006, "close": 1.01, "volume": 5276.3, "close_time": 1766217599999, "quote_volume": 5330.94731, "trades": 119, "taker_buy_base": 2786.55, "taker_buy_quote": 2816.81231 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.011, "high": 1.014, "low": 1.01, "close": 1.012, "volume": 4648.38, "close_time": 1766221199999, "quote_volume": 4707.57501, "trades": 121, "taker_buy_base": 2555.0, "taker_buy_quote": 2588.21796 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.011, "high": 1.015, "low": 1.01, "close": 1.012, "volume": 1830.78, "close_time": 1766224799999, "quote_volume": 1853.90443, "trades": 84, "taker_buy_base": 1011.02, "taker_buy_quote": 1024.00351 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.012, "high": 1.016, "low": 1.008, "close": 1.013, "volume": 9632.9, "close_time": 1766228399999, "quote_volume": 9753.19978, "trades": 131, "taker_buy_base": 5235.68, "taker_buy_quote": 5299.32679 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.012, "high": 1.017, "low": 1.012, "close": 1.016, "volume": 1895.13, "close_time": 1766231999999, "quote_volume": 1921.76168, "trades": 76, "taker_buy_base": 1164.02, "taker_buy_quote": 1181.02959 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.015, "high": 1.018, "low": 1.009, "close": 1.012, "volume": 10583.13, "close_time": 1766235599999, "quote_volume": 10705.11829, "trades": 112, "taker_buy_base": 4578.13, "taker_buy_quote": 4630.2292 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.011, "high": 1.013, "low": 1.001, "close": 1.002, "volume": 6566.98, "close_time": 1766239199999, "quote_volume": 6607.31564, "trades": 127, "taker_buy_base": 2120.93, "taker_buy_quote": 2135.97593 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.002, "high": 1.004, "low": 1.0, "close": 1.004, "volume": 4715.48, "close_time": 1766242799999, "quote_volume": 4722.56331, "trades": 124, "taker_buy_base": 3159.03, "taker_buy_quote": 3163.81714 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.003, "high": 1.005, "low": 0.999, "close": 1.004, "volume": 3055.42, "close_time": 1766246399999, "quote_volume": 3062.03573, "trades": 113, "taker_buy_base": 1832.84, "taker_buy_quote": 1837.71777 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.004, "high": 1.01, "low": 1.004, "close": 1.006, "volume": 7146.6, "close_time": 1766249999999, "quote_volume": 7194.81149, "trades": 232, "taker_buy_base": 5878.46, "taker_buy_quote": 5919.12696 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.008, "high": 1.014, "low": 1.005, "close": 1.011, "volume": 6208.81, "close_time": 1766253599999, "quote_volume": 6272.15086, "trades": 183, "taker_buy_base": 5261.83, "taker_buy_quote": 5317.29416 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.013, "high": 1.018, "low": 1.012, "close": 1.017, "volume": 5227.07, "close_time": 1766257199999, "quote_volume": 5305.26347, "trades": 110, "taker_buy_base": 3789.91, "taker_buy_quote": 3846.93986 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.016, "high": 1.02, "low": 1.013, "close": 1.018, "volume": 4370.22, "close_time": 1766260799999, "quote_volume": 4446.90053, "trades": 135, "taker_buy_base": 2724.26, "taker_buy_quote": 2773.47013 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.016, "high": 1.02, "low": 1.015, "close": 1.018, "volume": 2933.3, "close_time": 1766264399999, "quote_volume": 2985.69235, "trades": 91, "taker_buy_base": 1295.74, "taker_buy_quote": 1319.39768 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.018, "high": 1.02, "low": 1.016, "close": 1.018, "volume": 3806.93, "close_time": 1766267999999, "quote_volume": 3877.49927, "trades": 89, "taker_buy_base": 2243.03, "taker_buy_quote": 2285.95051 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.019, "high": 1.02, "low": 1.015, "close": 1.02, "volume": 2970.01, "close_time": 1766271599999, "quote_volume": 3021.04191, "trades": 72, "taker_buy_base": 1119.06, "taker_buy_quote": 1140.24029 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.016, "high": 1.026, "low": 1.015, "close": 1.019, "volume": 10944.2, "close_time": 1766275199999, "quote_volume": 11156.7507, "trades": 132, "taker_buy_base": 5857.24, "taker_buy_quote": 5977.41257 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.019, "high": 1.03, "low": 1.018, "close": 1.023, "volume": 11328.8, "close_time": 1766278799999, "quote_volume": 11608.38857, "trades": 214, "taker_buy_base": 5915.29, "taker_buy_quote": 6065.63311 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.022, "high": 1.022, "low": 1.018, "close": 1.02, "volume": 4542.36, "close_time": 1766282399999, "quote_volume": 4630.70031, "trades": 147, "taker_buy_base": 2162.09, "taker_buy_quote": 2204.41528 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.02, "high": 1.022, "low": 0.985, "close": 1.004, "volume": 60817.29, "close_time": 1766285999999, "quote_volume": 61033.86311, "trades": 607, "taker_buy_base": 25841.9, "taker_buy_quote": 25930.68433 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.006, "high": 1.008, "low": 1.003, "close": 1.005, "volume": 6110.73, "close_time": 1766289599999, "quote_volume": 6145.79445, "trades": 107, "taker_buy_base": 4528.52, "taker_buy_quote": 4556.73554 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.005, "high": 1.018, "low": 1.003, "close": 1.005, "volume": 12241.47, "close_time": 1766293199999, "quote_volume": 12353.18707, "trades": 164, "taker_buy_base": 9183.08, "taker_buy_quote": 9272.94387 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.006, "high": 1.009, "low": 1.003, "close": 1.004, "volume": 5919.34, "close_time": 1766296799999, "quote_volume": 5946.9311, "trades": 131, "taker_buy_base": 2952.37, "taker_buy_quote": 2967.45588 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.004, "high": 1.008, "low": 1.003, "close": 1.007, "volume": 3780.87, "close_time": 1766300399999, "quote_volume": 3801.67797, "trades": 120, "taker_buy_base": 2191.93, "taker_buy_quote": 2205.93419 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.008, "high": 1.012, "low": 1.005, "close": 1.012, "volume": 3527.64, "close_time": 1766303999999, "quote_volume": 3556.77927, "trades": 115, "taker_buy_base": 2487.59, "taker_buy_quote": 2508.43533 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.012, "high": 1.027, "low": 1.009, "close": 1.025, "volume": 21032.26, "close_time": 1766307599999, "quote_volume": 21477.00823, "trades": 298, "taker_buy_base": 12137.47, "taker_buy_quote": 12393.26809 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.026, "high": 1.053, "low": 1.025, "close": 1.04, "volume": 71320.12, "close_time": 1766311199999, "quote_volume": 74452.15264, "trades": 729, "taker_buy_base": 39718.14, "taker_buy_quote": 41466.88602 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.039, "high": 1.062, "low": 1.034, "close": 1.055, "volume": 56793.62, "close_time": 1766314799999, "quote_volume": 59587.27018, "trades": 552, "taker_buy_base": 26769.91, "taker_buy_quote": 28109.20404 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.058, "high": 1.073, "low": 1.05, "close": 1.058, "volume": 49585.66, "close_time": 1766318399999, "quote_volume": 52604.44247, "trades": 587, "taker_buy_base": 20843.61, "taker_buy_quote": 22150.42744 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.058, "high": 1.059, "low": 1.038, "close": 1.041, "volume": 33086.2, "close_time": 1766321999999, "quote_volume": 34634.98667, "trades": 451, "taker_buy_base": 15274.32, "taker_buy_quote": 15979.04987 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.039, "high": 1.041, "low": 1.016, "close": 1.024, "volume": 32570.44, "close_time": 1766325599999, "quote_volume": 33477.66186, "trades": 430, "taker_buy_base": 13260.58, "taker_buy_quote": 13639.80339 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.026, "high": 1.029, "low": 1.014, "close": 1.023, "volume": 21915.0, "close_time": 1766329199999, "quote_volume": 22386.0341, "trades": 330, "taker_buy_base": 10857.42, "taker_buy_quote": 11095.88012 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.022, "high": 1.033, "low": 1.021, "close": 1.026, "volume": 18802.92, "close_time": 1766332799999, "quote_volume": 19305.28493, "trades": 386, "taker_buy_base": 11006.21, "taker_buy_quote": 11312.16664 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.026, "high": 1.026, "low": 0.996, "close": 1.001, "volume": 37042.89, "close_time": 1766336399999, "quote_volume": 37375.58741, "trades": 621, "taker_buy_base": 8209.65, "taker_buy_quote": 8269.98801 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.003, "high": 1.013, "low": 0.996, "close": 0.999, "volume": 29486.23, "close_time": 1766339999999, "quote_volume": 29590.51703, "trades": 472, "taker_buy_base": 18748.96, "taker_buy_quote": 18837.92617 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.998, "high": 1.0, "low": 0.993, "close": 0.997, "volume": 13639.66, "close_time": 1766343599999, "quote_volume": 13594.28827, "trades": 269, "taker_buy_base": 6322.13, "taker_buy_quote": 6309.35627 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.998, "high": 1.008, "low": 0.996, "close": 1.003, "volume": 9439.66, "close_time": 1766347199999, "quote_volume": 9467.50968, "trades": 149, "taker_buy_base": 7518.4, "taker_buy_quote": 7543.35653 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.006, "high": 1.016, "low": 1.004, "close": 1.009, "volume": 10931.48, "close_time": 1766350799999, "quote_volume": 11029.51494, "trades": 202, "taker_buy_base": 7014.22, "taker_buy_quote": 7069.26681 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.01, "high": 1.01, "low": 1.002, "close": 1.004, "volume": 14490.15, "close_time": 1766354399999, "quote_volume": 14574.45891, "trades": 201, "taker_buy_base": 7232.41, "taker_buy_quote": 7277.74253 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.005, "high": 1.01, "low": 1.004, "close": 1.005, "volume": 3076.18, "close_time": 1766357999999, "quote_volume": 3097.7817, "trades": 105, "taker_buy_base": 659.0, "taker_buy_quote": 664.95224 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.005, "high": 1.02, "low": 1.005, "close": 1.014, "volume": 8380.5, "close_time": 1766361599999, "quote_volume": 8492.44568, "trades": 141, "taker_buy_base": 5818.13, "taker_buy_quote": 5896.34518 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.014, "high": 1.022, "low": 1.011, "close": 1.013, "volume": 15883.03, "close_time": 1766365199999, "quote_volume": 16136.41229, "trades": 219, "taker_buy_base": 8161.61, "taker_buy_quote": 8285.72851 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.012, "high": 1.015, "low": 1.01, "close": 1.01, "volume": 4365.83, "close_time": 1766368799999, "quote_volume": 4418.96308, "trades": 135, "taker_buy_base": 1865.67, "taker_buy_quote": 1890.22086 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.01, "high": 1.01, "low": 1.003, "close": 1.008, "volume": 12830.68, "close_time": 1766372399999, "quote_volume": 12915.84287, "trades": 147, "taker_buy_base": 8226.8, "taker_buy_quote": 8274.00485 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.008, "high": 1.015, "low": 1.007, "close": 1.012, "volume": 3910.21, "close_time": 1766375999999, "quote_volume": 3957.30483, "trades": 131, "taker_buy_base": 2974.96, "taker_buy_quote": 3010.9945 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.013, "high": 1.015, "low": 1.006, "close": 1.009, "volume": 15179.89, "close_time": 1766379599999, "quote_volume": 15329.22387, "trades": 174, "taker_buy_base": 2845.29, "taker_buy_quote": 2876.51003 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.008, "high": 1.016, "low": 1.006, "close": 1.015, "volume": 13931.28, "close_time": 1766383199999, "quote_volume": 14083.4627, "trades": 284, "taker_buy_base": 7304.14, "taker_buy_quote": 7384.25245 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.016, "high": 1.016, "low": 1.005, "close": 1.007, "volume": 6330.4, "close_time": 1766386799999, "quote_volume": 6395.72458, "trades": 162, "taker_buy_base": 4013.36, "taker_buy_quote": 4059.02123 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.006, "high": 1.013, "low": 1.006, "close": 1.009, "volume": 8319.48, "close_time": 1766390399999, "quote_volume": 8400.45561, "trades": 128, "taker_buy_base": 6797.04, "taker_buy_quote": 6864.94504 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.008, "high": 1.017, "low": 1.008, "close": 1.01, "volume": 5349.81, "close_time": 1766393999999, "quote_volume": 5413.50206, "trades": 143, "taker_buy_base": 3077.28, "taker_buy_quote": 3117.48774 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.009, "high": 1.012, "low": 1.003, "close": 1.004, "volume": 12759.14, "close_time": 1766397599999, "quote_volume": 12839.22059, "trades": 286, "taker_buy_base": 6881.54, "taker_buy_quote": 6928.25589 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.007, "high": 1.008, "low": 1.001, "close": 1.001, "volume": 7334.74, "close_time": 1766401199999, "quote_volume": 7366.16617, "trades": 259, "taker_buy_base": 3421.7, "taker_buy_quote": 3439.47801 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.001, "high": 1.007, "low": 1.001, "close": 1.005, "volume": 4398.84, "close_time": 1766404799999, "quote_volume": 4417.19127, "trades": 238, "taker_buy_base": 2960.32, "taker_buy_quote": 2973.4108 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.005, "high": 1.013, "low": 1.004, "close": 1.01, "volume": 6181.71, "close_time": 1766408399999, "quote_volume": 6234.99984, "trades": 252, "taker_buy_base": 4000.38, "taker_buy_quote": 4037.36111 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.01, "high": 1.013, "low": 1.006, "close": 1.011, "volume": 12913.28, "close_time": 1766411999999, "quote_volume": 13038.50806, "trades": 282, "taker_buy_base": 5685.39, "taker_buy_quote": 5748.95226 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.01, "high": 1.017, "low": 1.008, "close": 1.013, "volume": 8494.13, "close_time": 1766415599999, "quote_volume": 8601.34872, "trades": 290, "taker_buy_base": 5799.66, "taker_buy_quote": 5876.01302 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.013, "high": 1.028, "low": 1.001, "close": 1.011, "volume": 54889.24, "close_time": 1766419199999, "quote_volume": 55561.84913, "trades": 499, "taker_buy_base": 24914.64, "taker_buy_quote": 25291.52672 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.011, "high": 1.016, "low": 1.001, "close": 1.003, "volume": 21664.65, "close_time": 1766422799999, "quote_volume": 21807.13515, "trades": 406, "taker_buy_base": 5339.13, "taker_buy_quote": 5390.6766 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.001, "high": 1.006, "low": 1.0, "close": 1.004, "volume": 4688.14, "close_time": 1766426399999, "quote_volume": 4700.75164, "trades": 255, "taker_buy_base": 2191.6, "taker_buy_quote": 2198.66961 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.004, "high": 1.007, "low": 1.003, "close": 1.003, "volume": 4123.97, "close_time": 1766429999999, "quote_volume": 4144.14705, "trades": 225, "taker_buy_base": 2512.55, "taker_buy_quote": 2526.13611 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.003, "high": 1.011, "low": 0.996, "close": 0.999, "volume": 34044.24, "close_time": 1766433599999, "quote_volume": 34105.98494, "trades": 385, "taker_buy_base": 15757.94, "taker_buy_quote": 15794.61593 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.999, "high": 1.005, "low": 0.992, "close": 0.993, "volume": 39237.0, "close_time": 1766437199999, "quote_volume": 39202.65629, "trades": 476, "taker_buy_base": 15867.51, "taker_buy_quote": 15870.75199 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.993, "high": 1.002, "low": 0.993, "close": 1.002, "volume": 14689.6, "close_time": 1766440799999, "quote_volume": 14653.04824, "trades": 382, "taker_buy_base": 8922.85, "taker_buy_quote": 8904.67544 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.0, "high": 1.003, "low": 0.996, "close": 0.999, "volume": 7882.96, "close_time": 1766444399999, "quote_volume": 7875.33388, "trades": 257, "taker_buy_base": 3919.64, "taker_buy_quote": 3914.04102 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.999, "high": 1.003, "low": 0.997, "close": 0.999, "volume": 4567.6, "close_time": 1766447999999, "quote_volume": 4567.37419, "trades": 203, "taker_buy_base": 3275.17, "taker_buy_quote": 3277.09022 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.999, "high": 1.01, "low": 0.998, "close": 1.006, "volume": 12997.83, "close_time": 1766451599999, "quote_volume": 13092.07701, "trades": 244, "taker_buy_base": 5405.45, "taker_buy_quote": 5440.61847 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.006, "high": 1.009, "low": 1.001, "close": 1.002, "volume": 3544.47, "close_time": 1766455199999, "quote_volume": 3559.1163, "trades": 164, "taker_buy_base": 684.73, "taker_buy_quote": 688.60334 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.002, "high": 1.008, "low": 1.0, "close": 1.002, "volume": 5521.96, "close_time": 1766458799999, "quote_volume": 5545.20341, "trades": 207, "taker_buy_base": 3648.68, "taker_buy_quote": 3666.45656 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.001, "high": 1.012, "low": 1.0, "close": 1.008, "volume": 7284.97, "close_time": 1766462399999, "quote_volume": 7335.42968, "trades": 220, "taker_buy_base": 4947.59, "taker_buy_quote": 4983.89195 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.008, "high": 1.011, "low": 1.0, "close": 1.001, "volume": 12023.86, "close_time": 1766465999999, "quote_volume": 12097.27428, "trades": 181, "taker_buy_base": 2280.62, "taker_buy_quote": 2300.41261 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.002, "high": 1.003, "low": 0.995, "close": 0.996, "volume": 3182.07, "close_time": 1766469599999, "quote_volume": 3178.39451, "trades": 103, "taker_buy_base": 352.88, "taker_buy_quote": 352.92585 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.996, "high": 0.997, "low": 0.99, "close": 0.99, "volume": 15411.25, "close_time": 1766473199999, "quote_volume": 15306.29673, "trades": 256, "taker_buy_base": 6479.05, "taker_buy_quote": 6442.52795 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.991, "high": 0.992, "low": 0.986, "close": 0.987, "volume": 13636.62, "close_time": 1766476799999, "quote_volume": 13480.74007, "trades": 140, "taker_buy_base": 6380.34, "taker_buy_quote": 6307.311 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.987, "high": 0.988, "low": 0.984, "close": 0.985, "volume": 5897.76, "close_time": 1766480399999, "quote_volume": 5815.48403, "trades": 143, "taker_buy_base": 3336.26, "taker_buy_quote": 3291.45185 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.984, "high": 0.986, "low": 0.981, "close": 0.983, "volume": 6518.69, "close_time": 1766483999999, "quote_volume": 6407.29889, "trades": 165, "taker_buy_base": 1589.75, "taker_buy_quote": 1563.86405 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.983, "high": 0.99, "low": 0.983, "close": 0.989, "volume": 9128.56, "close_time": 1766487599999, "quote_volume": 9007.37386, "trades": 177, "taker_buy_base": 6648.63, "taker_buy_quote": 6562.58078 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.989, "high": 0.998, "low": 0.988, "close": 0.998, "volume": 10352.93, "close_time": 1766491199999, "quote_volume": 10280.00365, "trades": 131, "taker_buy_base": 7561.48, "taker_buy_quote": 7510.10545 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.997, "high": 1.008, "low": 0.992, "close": 0.995, "volume": 25191.91, "close_time": 1766494799999, "quote_volume": 25193.71403, "trades": 327, "taker_buy_base": 13083.49, "taker_buy_quote": 13094.70738 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.994, "high": 0.997, "low": 0.991, "close": 0.993, "volume": 5972.1, "close_time": 1766498399999, "quote_volume": 5934.04692, "trades": 102, "taker_buy_base": 3185.91, "taker_buy_quote": 3167.28003 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.993, "high": 0.995, "low": 0.987, "close": 0.99, "volume": 7668.58, "close_time": 1766501999999, "quote_volume": 7600.70992, "trades": 138, "taker_buy_base": 3461.88, "taker_buy_quote": 3434.69969 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.988, "high": 0.992, "low": 0.982, "close": 0.984, "volume": 8965.3, "close_time": 1766505599999, "quote_volume": 8838.12576, "trades": 141, "taker_buy_base": 1510.39, "taker_buy_quote": 1491.78526 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.984, "high": 0.996, "low": 0.984, "close": 0.993, "volume": 8713.0, "close_time": 1766509199999, "quote_volume": 8630.12247, "trades": 236, "taker_buy_base": 6091.39, "taker_buy_quote": 6034.76122 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.993, "high": 0.996, "low": 0.984, "close": 0.984, "volume": 16329.46, "close_time": 1766512799999, "quote_volume": 16160.47249, "trades": 194, "taker_buy_base": 4135.9, "taker_buy_quote": 4106.2726 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.984, "high": 0.998, "low": 0.983, "close": 0.996, "volume": 8839.67, "close_time": 1766516399999, "quote_volume": 8774.69626, "trades": 194, "taker_buy_base": 6905.01, "taker_buy_quote": 6860.85477 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.997, "high": 1.002, "low": 0.996, "close": 1.002, "volume": 7633.94, "close_time": 1766519999999, "quote_volume": 7628.00872, "trades": 209, "taker_buy_base": 6192.36, "taker_buy_quote": 6188.88651 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.002, "high": 1.008, "low": 1.001, "close": 1.006, "volume": 10256.33, "close_time": 1766523599999, "quote_volume": 10301.86427, "trades": 251, "taker_buy_base": 6700.75, "taker_buy_quote": 6733.32918 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.005, "high": 1.008, "low": 1.003, "close": 1.004, "volume": 9285.5, "close_time": 1766527199999, "quote_volume": 9334.27762, "trades": 290, "taker_buy_base": 3635.57, "taker_buy_quote": 3657.88368 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.005, "high": 1.007, "low": 1.001, "close": 1.005, "volume": 6129.22, "close_time": 1766530799999, "quote_volume": 6157.66612, "trades": 214, "taker_buy_base": 3870.83, "taker_buy_quote": 3889.66408 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.006, "high": 1.008, "low": 1.001, "close": 1.005, "volume": 4338.86, "close_time": 1766534399999, "quote_volume": 4359.11035, "trades": 153, "taker_buy_base": 2004.19, "taker_buy_quote": 2014.55229 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.004, "high": 1.007, "low": 1.001, "close": 1.004, "volume": 4720.22, "close_time": 1766537999999, "quote_volume": 4739.01637, "trades": 174, "taker_buy_base": 2352.09, "taker_buy_quote": 2362.1864 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.005, "high": 1.007, "low": 1.0, "close": 1.001, "volume": 4665.61, "close_time": 1766541599999, "quote_volume": 4681.99671, "trades": 155, "taker_buy_base": 2201.99, "taker_buy_quote": 2210.34593 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.001, "high": 1.001, "low": 0.986, "close": 0.99, "volume": 14004.86, "close_time": 1766545199999, "quote_volume": 13897.4645, "trades": 198, "taker_buy_base": 3298.7, "taker_buy_quote": 3280.83077 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.989, "high": 0.99, "low": 0.985, "close": 0.986, "volume": 14919.29, "close_time": 1766548799999, "quote_volume": 14725.74996, "trades": 184, "taker_buy_base": 11264.41, "taker_buy_quote": 11119.51027 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.986, "high": 0.99, "low": 0.982, "close": 0.982, "volume": 14738.85, "close_time": 1766552399999, "quote_volume": 14537.17873, "trades": 198, "taker_buy_base": 7240.24, "taker_buy_quote": 7148.32523 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.983, "high": 0.983, "low": 0.97, "close": 0.97, "volume": 24359.49, "close_time": 1766555999999, "quote_volume": 23770.17673, "trades": 297, "taker_buy_base": 7380.14, "taker_buy_quote": 7203.2141 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.972, "high": 0.972, "low": 0.968, "close": 0.969, "volume": 10923.08, "close_time": 1766559599999, "quote_volume": 10593.037, "trades": 253, "taker_buy_base": 5494.52, "taker_buy_quote": 5331.26964 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.969, "high": 0.97, "low": 0.958, "close": 0.962, "volume": 39558.17, "close_time": 1766563199999, "quote_volume": 38058.94421, "trades": 381, "taker_buy_base": 22156.96, "taker_buy_quote": 21294.30052 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.961, "high": 0.963, "low": 0.956, "close": 0.957, "volume": 6247.11, "close_time": 1766566799999, "quote_volume": 5992.89737, "trades": 218, "taker_buy_base": 4355.15, "taker_buy_quote": 4180.90669 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.958, "high": 0.959, "low": 0.953, "close": 0.955, "volume": 17380.42, "close_time": 1766570399999, "quote_volume": 16623.70317, "trades": 245, "taker_buy_base": 10598.05, "taker_buy_quote": 10139.80216 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.959, "high": 0.965, "low": 0.957, "close": 0.962, "volume": 9023.32, "close_time": 1766573999999, "quote_volume": 8676.15249, "trades": 195, "taker_buy_base": 5807.68, "taker_buy_quote": 5586.74222 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.962, "high": 0.969, "low": 0.961, "close": 0.966, "volume": 14930.87, "close_time": 1766577599999, "quote_volume": 14432.0968, "trades": 182, "taker_buy_base": 5454.19, "taker_buy_quote": 5272.74154 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.966, "high": 0.972, "low": 0.965, "close": 0.972, "volume": 7300.88, "close_time": 1766581199999, "quote_volume": 7066.63963, "trades": 153, "taker_buy_base": 5886.58, "taker_buy_quote": 5696.2773 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.971, "high": 0.972, "low": 0.965, "close": 0.967, "volume": 6165.85, "close_time": 1766584799999, "quote_volume": 5972.38364, "trades": 168, "taker_buy_base": 2781.46, "taker_buy_quote": 2695.84194 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.967, "high": 0.97, "low": 0.96, "close": 0.968, "volume": 6650.64, "close_time": 1766588399999, "quote_volume": 6431.2715, "trades": 178, "taker_buy_base": 3513.76, "taker_buy_quote": 3399.17508 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.969, "high": 0.976, "low": 0.967, "close": 0.974, "volume": 9192.44, "close_time": 1766591999999, "quote_volume": 8927.84868, "trades": 193, "taker_buy_base": 7837.25, "taker_buy_quote": 7612.66227 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.974, "high": 0.979, "low": 0.972, "close": 0.978, "volume": 6833.18, "close_time": 1766595599999, "quote_volume": 6666.25448, "trades": 214, "taker_buy_base": 5841.2, "taker_buy_quote": 5699.50962 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.979, "high": 0.98, "low": 0.976, "close": 0.978, "volume": 3495.77, "close_time": 1766599199999, "quote_volume": 3417.92062, "trades": 126, "taker_buy_base": 1623.01, "taker_buy_quote": 1587.38119 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.977, "high": 0.98, "low": 0.975, "close": 0.978, "volume": 3012.93, "close_time": 1766602799999, "quote_volume": 2946.27391, "trades": 107, "taker_buy_base": 2700.97, "taker_buy_quote": 2641.72911 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.978, "high": 0.98, "low": 0.976, "close": 0.978, "volume": 2792.64, "close_time": 1766606399999, "quote_volume": 2731.15048, "trades": 102, "taker_buy_base": 1056.84, "taker_buy_quote": 1034.73584 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.98, "high": 0.982, "low": 0.977, "close": 0.977, "volume": 4630.36, "close_time": 1766609999999, "quote_volume": 4537.19562, "trades": 109, "taker_buy_base": 2312.63, "taker_buy_quote": 2267.64336 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.979, "high": 0.986, "low": 0.979, "close": 0.983, "volume": 9889.71, "close_time": 1766613599999, "quote_volume": 9722.05057, "trades": 148, "taker_buy_base": 4979.62, "taker_buy_quote": 4899.28269 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.982, "high": 0.99, "low": 0.98, "close": 0.99, "volume": 5997.77, "close_time": 1766617199999, "quote_volume": 5897.13998, "trades": 115, "taker_buy_base": 4424.53, "taker_buy_quote": 4353.17586 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.985, "high": 0.99, "low": 0.984, "close": 0.988, "volume": 2869.28, "close_time": 1766620799999, "quote_volume": 2833.92791, "trades": 91, "taker_buy_base": 2076.37, "taker_buy_quote": 2052.36229 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.988, "high": 0.991, "low": 0.986, "close": 0.988, "volume": 3483.16, "close_time": 1766624399999, "quote_volume": 3444.56595, "trades": 106, "taker_buy_base": 2180.95, "taker_buy_quote": 2157.77787 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.989, "high": 0.991, "low": 0.986, "close": 0.99, "volume": 4609.08, "close_time": 1766627999999, "quote_volume": 4559.65613, "trades": 98, "taker_buy_base": 3118.71, "taker_buy_quote": 3086.07223 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.99, "high": 0.991, "low": 0.987, "close": 0.99, "volume": 4484.81, "close_time": 1766631599999, "quote_volume": 4436.88164, "trades": 115, "taker_buy_base": 1961.63, "taker_buy_quote": 1942.64593 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.991, "high": 0.991, "low": 0.987, "close": 0.989, "volume": 2134.42, "close_time": 1766635199999, "quote_volume": 2112.28102, "trades": 92, "taker_buy_base": 1536.69, "taker_buy_quote": 1521.28145 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.988, "high": 0.99, "low": 0.986, "close": 0.988, "volume": 3498.36, "close_time": 1766638799999, "quote_volume": 3453.13629, "trades": 79, "taker_buy_base": 1402.99, "taker_buy_quote": 1386.34234 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.987, "high": 0.988, "low": 0.985, "close": 0.987, "volume": 2119.84, "close_time": 1766642399999, "quote_volume": 2091.75906, "trades": 75, "taker_buy_base": 1294.65, "taker_buy_quote": 1277.84436 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.987, "high": 0.989, "low": 0.984, "close": 0.989, "volume": 19943.91, "close_time": 1766645999999, "quote_volume": 19676.86307, "trades": 145, "taker_buy_base": 10940.59, "taker_buy_quote": 10800.21238 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.987, "high": 0.991, "low": 0.985, "close": 0.991, "volume": 4073.68, "close_time": 1766649599999, "quote_volume": 4024.55709, "trades": 126, "taker_buy_base": 2949.06, "taker_buy_quote": 2914.59936 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.99, "high": 0.992, "low": 0.985, "close": 0.989, "volume": 5724.15, "close_time": 1766653199999, "quote_volume": 5659.43999, "trades": 134, "taker_buy_base": 2798.03, "taker_buy_quote": 2767.48068 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.988, "high": 0.991, "low": 0.985, "close": 0.988, "volume": 10215.75, "close_time": 1766656799999, "quote_volume": 10091.95081, "trades": 164, "taker_buy_base": 4700.24, "taker_buy_quote": 4647.96693 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.988, "high": 0.99, "low": 0.984, "close": 0.986, "volume": 6878.86, "close_time": 1766660399999, "quote_volume": 6788.43485, "trades": 160, "taker_buy_base": 5227.59, "taker_buy_quote": 5160.35557 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.986, "high": 0.992, "low": 0.986, "close": 0.992, "volume": 6558.92, "close_time": 1766663999999, "quote_volume": 6489.46632, "trades": 139, "taker_buy_base": 4845.52, "taker_buy_quote": 4794.67058 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.992, "high": 0.999, "low": 0.988, "close": 0.996, "volume": 8571.41, "close_time": 1766667599999, "quote_volume": 8511.0414, "trades": 178, "taker_buy_base": 5757.67, "taker_buy_quote": 5723.68171 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.999, "high": 1.006, "low": 0.993, "close": 1.0, "volume": 14815.72, "close_time": 1766671199999, "quote_volume": 14796.10906, "trades": 264, "taker_buy_base": 8422.7, "taker_buy_quote": 8424.34227 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.0, "high": 1.002, "low": 0.994, "close": 0.996, "volume": 5229.25, "close_time": 1766674799999, "quote_volume": 5213.872, "trades": 106, "taker_buy_base": 836.39, "taker_buy_quote": 833.03669 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.998, "high": 1.005, "low": 0.993, "close": 1.001, "volume": 6183.65, "close_time": 1766678399999, "quote_volume": 6175.21898, "trades": 171, "taker_buy_base": 2496.41, "taker_buy_quote": 2498.8104 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.001, "high": 1.003, "low": 0.997, "close": 0.999, "volume": 3759.41, "close_time": 1766681999999, "quote_volume": 3760.56089, "trades": 168, "taker_buy_base": 2136.64, "taker_buy_quote": 2138.80306 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.0, "high": 1.003, "low": 0.995, "close": 0.999, "volume": 10157.13, "close_time": 1766685599999, "quote_volume": 10140.75087, "trades": 216, "taker_buy_base": 4062.4, "taker_buy_quote": 4060.27008 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.998, "high": 1.002, "low": 0.996, "close": 0.999, "volume": 2920.45, "close_time": 1766689199999, "quote_volume": 2916.80776, "trades": 89, "taker_buy_base": 1087.92, "taker_buy_quote": 1087.60641 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.999, "high": 1.001, "low": 0.996, "close": 1.0, "volume": 3518.15, "close_time": 1766692799999, "quote_volume": 3511.7935, "trades": 102, "taker_buy_base": 1946.15, "taker_buy_quote": 1944.09468 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.999, "high": 1.0, "low": 0.992, "close": 0.996, "volume": 8758.35, "close_time": 1766696399999, "quote_volume": 8715.57876, "trades": 149, "taker_buy_base": 2711.16, "taker_buy_quote": 2699.5598 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.994, "high": 0.998, "low": 0.993, "close": 0.994, "volume": 4340.42, "close_time": 1766699999999, "quote_volume": 4322.11966, "trades": 118, "taker_buy_base": 3191.79, "taker_buy_quote": 3179.51229 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.995, "high": 0.996, "low": 0.981, "close": 0.981, "volume": 5251.26, "close_time": 1766703599999, "quote_volume": 5185.84372, "trades": 125, "taker_buy_base": 1919.16, "taker_buy_quote": 1897.44744 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.984, "high": 0.987, "low": 0.977, "close": 0.98, "volume": 22414.1, "close_time": 1766707199999, "quote_volume": 21991.66152, "trades": 211, "taker_buy_base": 9256.36, "taker_buy_quote": 9088.18758 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.981, "high": 0.981, "low": 0.975, "close": 0.979, "volume": 2794.4, "close_time": 1766710799999, "quote_volume": 2733.46824, "trades": 116, "taker_buy_base": 778.24, "taker_buy_quote": 761.8924 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.978, "high": 0.98, "low": 0.975, "close": 0.98, "volume": 4797.95, "close_time": 1766714399999, "quote_volume": 4693.20893, "trades": 146, "taker_buy_base": 1808.9, "taker_buy_quote": 1770.63476 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.977, "high": 0.996, "low": 0.976, "close": 0.994, "volume": 9673.94, "close_time": 1766717999999, "quote_volume": 9556.08516, "trades": 185, "taker_buy_base": 5341.47, "taker_buy_quote": 5271.82785 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.995, "high": 0.995, "low": 0.986, "close": 0.989, "volume": 6689.16, "close_time": 1766721599999, "quote_volume": 6609.92472, "trades": 132, "taker_buy_base": 2867.86, "taker_buy_quote": 2834.48263 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.989, "high": 0.99, "low": 0.985, "close": 0.988, "volume": 3205.75, "close_time": 1766725199999, "quote_volume": 3164.92249, "trades": 116, "taker_buy_base": 1671.41, "taker_buy_quote": 1651.14548 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.986, "high": 0.992, "low": 0.986, "close": 0.992, "volume": 2793.65, "close_time": 1766728799999, "quote_volume": 2763.02202, "trades": 93, "taker_buy_base": 1193.24, "taker_buy_quote": 1181.33033 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.99, "high": 0.992, "low": 0.988, "close": 0.99, "volume": 2441.21, "close_time": 1766732399999, "quote_volume": 2415.27452, "trades": 89, "taker_buy_base": 1129.03, "taker_buy_quote": 1117.65361 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.99, "high": 0.993, "low": 0.982, "close": 0.984, "volume": 9864.85, "close_time": 1766735999999, "quote_volume": 9731.4909, "trades": 129, "taker_buy_base": 4534.43, "taker_buy_quote": 4472.28847 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.984, "high": 0.986, "low": 0.981, "close": 0.984, "volume": 3023.2, "close_time": 1766739599999, "quote_volume": 2976.11044, "trades": 107, "taker_buy_base": 1672.81, "taker_buy_quote": 1647.38763 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.985, "high": 0.99, "low": 0.982, "close": 0.989, "volume": 13500.64, "close_time": 1766743199999, "quote_volume": 13316.06957, "trades": 142, "taker_buy_base": 7027.7, "taker_buy_quote": 6938.4289 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.989, "high": 0.991, "low": 0.987, "close": 0.99, "volume": 3593.67, "close_time": 1766746799999, "quote_volume": 3553.99706, "trades": 118, "taker_buy_base": 2218.11, "taker_buy_quote": 2194.83967 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.989, "high": 0.99, "low": 0.986, "close": 0.989, "volume": 3415.83, "close_time": 1766750399999, "quote_volume": 3374.93703, "trades": 105, "taker_buy_base": 2008.37, "taker_buy_quote": 1985.39799 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.988, "high": 0.993, "low": 0.987, "close": 0.991, "volume": 3935.45, "close_time": 1766753999999, "quote_volume": 3898.33045, "trades": 126, "taker_buy_base": 2047.97, "taker_buy_quote": 2030.53465 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.991, "high": 0.999, "low": 0.99, "close": 0.991, "volume": 13622.11, "close_time": 1766757599999, "quote_volume": 13542.52136, "trades": 216, "taker_buy_base": 6208.46, "taker_buy_quote": 6172.37405 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.991, "high": 1.005, "low": 0.985, "close": 0.997, "volume": 46778.2, "close_time": 1766761199999, "quote_volume": 46602.00312, "trades": 424, "taker_buy_base": 20318.77, "taker_buy_quote": 20213.12113 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.0, "high": 1.001, "low": 0.991, "close": 0.997, "volume": 10632.05, "close_time": 1766764799999, "quote_volume": 10601.77476, "trades": 257, "taker_buy_base": 4381.75, "taker_buy_quote": 4371.40641 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.999, "high": 1.007, "low": 0.996, "close": 0.997, "volume": 11407.41, "close_time": 1766768399999, "quote_volume": 11428.94136, "trades": 262, "taker_buy_base": 4319.18, "taker_buy_quote": 4330.1036 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.997, "high": 1.005, "low": 0.997, "close": 0.999, "volume": 8359.72, "close_time": 1766771999999, "quote_volume": 8370.24544, "trades": 278, "taker_buy_base": 3792.23, "taker_buy_quote": 3799.68189 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.997, "high": 0.999, "low": 0.995, "close": 0.996, "volume": 5271.09, "close_time": 1766775599999, "quote_volume": 5254.77191, "trades": 184, "taker_buy_base": 2355.69, "taker_buy_quote": 2349.92366 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.996, "high": 1.0, "low": 0.994, "close": 0.999, "volume": 9367.18, "close_time": 1766779199999, "quote_volume": 9334.18126, "trades": 199, "taker_buy_base": 3686.23, "taker_buy_quote": 3678.36928 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.998, "high": 0.999, "low": 0.995, "close": 0.998, "volume": 2969.72, "close_time": 1766782799999, "quote_volume": 2960.63546, "trades": 101, "taker_buy_base": 1322.39, "taker_buy_quote": 1318.90846 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.997, "high": 1.0, "low": 0.997, "close": 0.998, "volume": 3140.0, "close_time": 1766786399999, "quote_volume": 3133.73205, "trades": 119, "taker_buy_base": 1300.57, "taker_buy_quote": 1298.26932 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.999, "high": 1.0, "low": 0.996, "close": 0.999, "volume": 3724.54, "close_time": 1766789999999, "quote_volume": 3721.20481, "trades": 97, "taker_buy_base": 1829.88, "taker_buy_quote": 1829.11455 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.999, "high": 1.0, "low": 0.997, "close": 0.998, "volume": 2935.77, "close_time": 1766793599999, "quote_volume": 2929.80511, "trades": 125, "taker_buy_base": 765.13, "taker_buy_quote": 764.35542 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.998, "high": 1.0, "low": 0.996, "close": 0.996, "volume": 7254.95, "close_time": 1766797199999, "quote_volume": 7243.75399, "trades": 158, "taker_buy_base": 5292.55, "taker_buy_quote": 5287.02347 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.999, "high": 0.999, "low": 0.995, "close": 0.996, "volume": 2455.26, "close_time": 1766800799999, "quote_volume": 2447.01851, "trades": 110, "taker_buy_base": 1151.17, "taker_buy_quote": 1148.29774 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.997, "high": 0.998, "low": 0.994, "close": 0.995, "volume": 5433.38, "close_time": 1766804399999, "quote_volume": 5407.71241, "trades": 116, "taker_buy_base": 1852.58, "taker_buy_quote": 1845.89926 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.995, "high": 1.001, "low": 0.995, "close": 1.001, "volume": 4596.69, "close_time": 1766807999999, "quote_volume": 4584.82189, "trades": 93, "taker_buy_base": 3545.95, "taker_buy_quote": 3538.22278 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.001, "high": 1.001, "low": 0.997, "close": 0.998, "volume": 2796.36, "close_time": 1766811599999, "quote_volume": 2795.45118, "trades": 102, "taker_buy_base": 886.34, "taker_buy_quote": 886.12449 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.999, "high": 1.002, "low": 0.993, "close": 0.997, "volume": 13744.45, "close_time": 1766815199999, "quote_volume": 13671.26603, "trades": 137, "taker_buy_base": 8637.72, "taker_buy_quote": 8588.57916 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.996, "high": 0.997, "low": 0.994, "close": 0.994, "volume": 2674.3, "close_time": 1766818799999, "quote_volume": 2662.05977, "trades": 87, "taker_buy_base": 1365.32, "taker_buy_quote": 1359.92115 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.996, "high": 0.999, "low": 0.995, "close": 0.996, "volume": 2582.66, "close_time": 1766822399999, "quote_volume": 2576.75955, "trades": 71, "taker_buy_base": 2222.7, "taker_buy_quote": 2217.91913 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.996, "high": 0.999, "low": 0.995, "close": 0.998, "volume": 4347.74, "close_time": 1766825999999, "quote_volume": 4330.07666, "trades": 103, "taker_buy_base": 2118.79, "taker_buy_quote": 2110.28774 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.996, "high": 0.998, "low": 0.994, "close": 0.997, "volume": 4579.74, "close_time": 1766829599999, "quote_volume": 4561.83337, "trades": 114, "taker_buy_base": 1770.31, "taker_buy_quote": 1765.34409 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.998, "high": 1.0, "low": 0.984, "close": 0.99, "volume": 23360.48, "close_time": 1766833199999, "quote_volume": 23162.23754, "trades": 241, "taker_buy_base": 5494.55, "taker_buy_quote": 5456.13939 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.99, "high": 0.995, "low": 0.99, "close": 0.994, "volume": 6091.23, "close_time": 1766836799999, "quote_volume": 6044.47857, "trades": 144, "taker_buy_base": 3695.84, "taker_buy_quote": 3669.88126 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.995, "high": 0.996, "low": 0.991, "close": 0.994, "volume": 6344.14, "close_time": 1766840399999, "quote_volume": 6301.48816, "trades": 147, "taker_buy_base": 2325.44, "taker_buy_quote": 2312.20114 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.993, "high": 0.996, "low": 0.992, "close": 0.994, "volume": 6133.96, "close_time": 1766843999999, "quote_volume": 6096.52005, "trades": 135, "taker_buy_base": 3607.01, "taker_buy_quote": 3585.90663 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.994, "high": 0.998, "low": 0.992, "close": 0.998, "volume": 2733.13, "close_time": 1766847599999, "quote_volume": 2718.39784, "trades": 106, "taker_buy_base": 1677.26, "taker_buy_quote": 1669.0969 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.997, "high": 1.0, "low": 0.993, "close": 1.0, "volume": 6760.66, "close_time": 1766851199999, "quote_volume": 6738.62061, "trades": 137, "taker_buy_base": 4404.37, "taker_buy_quote": 4393.73937 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.0, "high": 1.001, "low": 0.997, "close": 0.999, "volume": 2612.79, "close_time": 1766854799999, "quote_volume": 2611.10386, "trades": 158, "taker_buy_base": 1951.93, "taker_buy_quote": 1951.15574 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.999, "high": 1.0, "low": 0.997, "close": 0.998, "volume": 2826.92, "close_time": 1766858399999, "quote_volume": 2823.35683, "trades": 173, "taker_buy_base": 1733.1, "taker_buy_quote": 1731.80296 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.0, "high": 1.001, "low": 0.997, "close": 1.0, "volume": 2601.81, "close_time": 1766861999999, "quote_volume": 2600.17428, "trades": 110, "taker_buy_base": 1761.48, "taker_buy_quote": 1760.96413 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.0, "high": 1.002, "low": 0.999, "close": 1.0, "volume": 3799.98, "close_time": 1766865599999, "quote_volume": 3801.9039, "trades": 155, "taker_buy_base": 3005.3, "taker_buy_quote": 3007.31431 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.0, "high": 1.003, "low": 0.999, "close": 1.0, "volume": 4410.27, "close_time": 1766869199999, "quote_volume": 4413.94045, "trades": 219, "taker_buy_base": 2194.38, "taker_buy_quote": 2197.58017 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.0, "high": 1.003, "low": 0.999, "close": 1.0, "volume": 2889.96, "close_time": 1766872799999, "quote_volume": 2893.39515, "trades": 155, "taker_buy_base": 1422.74, "taker_buy_quote": 1425.32195 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.002, "high": 1.004, "low": 0.998, "close": 1.003, "volume": 2044.43, "close_time": 1766876399999, "quote_volume": 2047.96132, "trades": 118, "taker_buy_base": 1270.24, "taker_buy_quote": 1273.40951 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.003, "high": 1.009, "low": 1.0, "close": 1.009, "volume": 4814.41, "close_time": 1766879999999, "quote_volume": 4838.68409, "trades": 130, "taker_buy_base": 3728.9, "taker_buy_quote": 3748.26549 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.009, "high": 1.01, "low": 1.004, "close": 1.007, "volume": 5393.6, "close_time": 1766883599999, "quote_volume": 5432.56619, "trades": 137, "taker_buy_base": 2903.87, "taker_buy_quote": 2926.95676 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.007, "high": 1.011, "low": 1.004, "close": 1.008, "volume": 5986.73, "close_time": 1766887199999, "quote_volume": 6032.57964, "trades": 145, "taker_buy_base": 3420.75, "taker_buy_quote": 3450.56607 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.01, "high": 1.012, "low": 1.008, "close": 1.009, "volume": 4741.18, "close_time": 1766890799999, "quote_volume": 4789.27248, "trades": 136, "taker_buy_base": 2455.89, "taker_buy_quote": 2482.09698 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.01, "high": 1.012, "low": 1.008, "close": 1.01, "volume": 2854.29, "close_time": 1766894399999, "quote_volume": 2883.2879, "trades": 116, "taker_buy_base": 1768.98, "taker_buy_quote": 1787.46046 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.011, "high": 1.011, "low": 1.007, "close": 1.008, "volume": 1946.02, "close_time": 1766897999999, "quote_volume": 1964.65456, "trades": 87, "taker_buy_base": 1015.24, "taker_buy_quote": 1025.62568 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.008, "high": 1.018, "low": 1.007, "close": 1.012, "volume": 6901.95, "close_time": 1766901599999, "quote_volume": 6992.85369, "trades": 127, "taker_buy_base": 5978.97, "taker_buy_quote": 6060.06089 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.012, "high": 1.015, "low": 1.01, "close": 1.013, "volume": 1582.46, "close_time": 1766905199999, "quote_volume": 1602.46186, "trades": 94, "taker_buy_base": 619.41, "taker_buy_quote": 627.89414 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.014, "high": 1.017, "low": 1.005, "close": 1.013, "volume": 8052.19, "close_time": 1766908799999, "quote_volume": 8139.11492, "trades": 154, "taker_buy_base": 3905.71, "taker_buy_quote": 3954.66123 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.013, "high": 1.018, "low": 1.008, "close": 1.009, "volume": 12440.06, "close_time": 1766912399999, "quote_volume": 12625.76653, "trades": 205, "taker_buy_base": 5366.93, "taker_buy_quote": 5453.22189 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.009, "high": 1.011, "low": 0.999, "close": 1.001, "volume": 14389.43, "close_time": 1766915999999, "quote_volume": 14449.54116, "trades": 154, "taker_buy_base": 3905.65, "taker_buy_quote": 3921.5864 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.001, "high": 1.006, "low": 0.997, "close": 0.999, "volume": 17510.86, "close_time": 1766919599999, "quote_volume": 17526.04781, "trades": 269, "taker_buy_base": 9475.33, "taker_buy_quote": 9492.92128 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.999, "high": 1.002, "low": 0.997, "close": 0.999, "volume": 6401.87, "close_time": 1766923199999, "quote_volume": 6400.58629, "trades": 176, "taker_buy_base": 4565.69, "taker_buy_quote": 4566.64389 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.999, "high": 1.016, "low": 0.999, "close": 1.001, "volume": 26565.67, "close_time": 1766926799999, "quote_volume": 26723.47944, "trades": 462, "taker_buy_base": 12379.19, "taker_buy_quote": 12451.38573 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.001, "high": 1.008, "low": 0.998, "close": 1.003, "volume": 11279.43, "close_time": 1766930399999, "quote_volume": 11308.49151, "trades": 233, "taker_buy_base": 7551.67, "taker_buy_quote": 7573.66837 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.004, "high": 1.005, "low": 0.999, "close": 1.004, "volume": 8487.07, "close_time": 1766933999999, "quote_volume": 8507.94276, "trades": 192, "taker_buy_base": 4812.24, "taker_buy_quote": 4826.61406 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.004, "high": 1.005, "low": 1.001, "close": 1.002, "volume": 5106.51, "close_time": 1766937599999, "quote_volume": 5123.43978, "trades": 102, "taker_buy_base": 1731.19, "taker_buy_quote": 1737.89447 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.002, "high": 1.003, "low": 0.997, "close": 1.001, "volume": 9725.95, "close_time": 1766941199999, "quote_volume": 9730.67113, "trades": 219, "taker_buy_base": 5489.26, "taker_buy_quote": 5493.31633 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.001, "high": 1.003, "low": 0.997, "close": 0.999, "volume": 5562.79, "close_time": 1766944799999, "quote_volume": 5557.31418, "trades": 130, "taker_buy_base": 4165.67, "taker_buy_quote": 4161.92694 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.999, "high": 1.001, "low": 0.996, "close": 0.998, "volume": 10358.91, "close_time": 1766948399999, "quote_volume": 10357.55134, "trades": 141, "taker_buy_base": 2515.76, "taker_buy_quote": 2514.69566 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.999, "high": 1.0, "low": 0.996, "close": 0.997, "volume": 2811.51, "close_time": 1766951999999, "quote_volume": 2804.64227, "trades": 133, "taker_buy_base": 1034.95, "taker_buy_quote": 1033.08989 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.998, "high": 1.001, "low": 0.997, "close": 0.999, "volume": 2862.28, "close_time": 1766955599999, "quote_volume": 2859.65936, "trades": 125, "taker_buy_base": 1516.25, "taker_buy_quote": 1515.53746 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.998, "high": 1.005, "low": 0.995, "close": 0.997, "volume": 9089.53, "close_time": 1766959199999, "quote_volume": 9077.96858, "trades": 194, "taker_buy_base": 3794.63, "taker_buy_quote": 3798.4895 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.997, "high": 1.007, "low": 0.997, "close": 1.003, "volume": 5549.67, "close_time": 1766962799999, "quote_volume": 5555.75333, "trades": 156, "taker_buy_base": 2567.89, "taker_buy_quote": 2575.13221 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.003, "high": 1.006, "low": 1.0, "close": 1.001, "volume": 2932.5, "close_time": 1766966399999, "quote_volume": 2939.46054, "trades": 125, "taker_buy_base": 1134.46, "taker_buy_quote": 1138.98939 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.003, "high": 1.007, "low": 1.0, "close": 1.005, "volume": 3462.38, "close_time": 1766969999999, "quote_volume": 3478.0837, "trades": 118, "taker_buy_base": 2154.47, "taker_buy_quote": 2164.92222 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.005, "high": 1.008, "low": 1.0, "close": 1.008, "volume": 4753.01, "close_time": 1766973599999, "quote_volume": 4772.42927, "trades": 124, "taker_buy_base": 2813.75, "taker_buy_quote": 2828.05018 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.008, "high": 1.011, "low": 1.006, "close": 1.008, "volume": 3059.12, "close_time": 1766977199999, "quote_volume": 3084.88927, "trades": 99, "taker_buy_base": 1762.99, "taker_buy_quote": 1778.20764 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.007, "high": 1.01, "low": 1.003, "close": 1.007, "volume": 9286.14, "close_time": 1766980799999, "quote_volume": 9341.32484, "trades": 163, "taker_buy_base": 3752.13, "taker_buy_quote": 3773.83503 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.007, "high": 1.008, "low": 1.0, "close": 1.001, "volume": 5544.61, "close_time": 1766984399999, "quote_volume": 5562.76143, "trades": 192, "taker_buy_base": 2351.39, "taker_buy_quote": 2363.90805 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.003, "high": 1.005, "low": 1.0, "close": 1.002, "volume": 4727.32, "close_time": 1766987999999, "quote_volume": 4738.46443, "trades": 212, "taker_buy_base": 3667.6, "taker_buy_quote": 3676.98536 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.002, "high": 1.005, "low": 1.0, "close": 1.003, "volume": 5322.54, "close_time": 1766991599999, "quote_volume": 5338.30817, "trades": 180, "taker_buy_base": 3978.85, "taker_buy_quote": 3992.27757 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.004, "high": 1.009, "low": 1.002, "close": 1.006, "volume": 5760.09, "close_time": 1766995199999, "quote_volume": 5789.05292, "trades": 154, "taker_buy_base": 4829.32, "taker_buy_quote": 4855.40793 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.009, "high": 1.011, "low": 1.005, "close": 1.006, "volume": 5652.99, "close_time": 1766998799999, "quote_volume": 5695.70606, "trades": 129, "taker_buy_base": 2716.97, "taker_buy_quote": 2740.50044 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.005, "high": 1.008, "low": 0.999, "close": 1.002, "volume": 6389.41, "close_time": 1767002399999, "quote_volume": 6410.45719, "trades": 147, "taker_buy_base": 2407.16, "taker_buy_quote": 2419.35815 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.002, "high": 1.005, "low": 0.999, "close": 1.004, "volume": 6451.56, "close_time": 1767005999999, "quote_volume": 6462.81897, "trades": 138, "taker_buy_base": 1232.65, "taker_buy_quote": 1236.23185 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.004, "high": 1.004, "low": 0.992, "close": 0.992, "volume": 13712.42, "close_time": 1767009599999, "quote_volume": 13660.843, "trades": 220, "taker_buy_base": 2396.92, "taker_buy_quote": 2389.83512 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.994, "high": 0.996, "low": 0.985, "close": 0.988, "volume": 8604.33, "close_time": 1767013199999, "quote_volume": 8514.85739, "trades": 216, "taker_buy_base": 3072.81, "taker_buy_quote": 3043.04243 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.988, "high": 0.99, "low": 0.983, "close": 0.985, "volume": 8536.1, "close_time": 1767016799999, "quote_volume": 8424.11785, "trades": 173, "taker_buy_base": 4843.86, "taker_buy_quote": 4781.30621 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.984, "high": 0.985, "low": 0.972, "close": 0.975, "volume": 22488.6, "close_time": 1767020399999, "quote_volume": 21965.94853, "trades": 303, "taker_buy_base": 6869.83, "taker_buy_quote": 6714.42348 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.974, "high": 0.98, "low": 0.973, "close": 0.975, "volume": 5835.53, "close_time": 1767023999999, "quote_volume": 5691.96361, "trades": 152, "taker_buy_base": 2451.76, "taker_buy_quote": 2392.05087 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.975, "high": 0.978, "low": 0.97, "close": 0.973, "volume": 9379.21, "close_time": 1767027599999, "quote_volume": 9134.5047, "trades": 263, "taker_buy_base": 4472.32, "taker_buy_quote": 4358.52102 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.973, "high": 0.976, "low": 0.971, "close": 0.976, "volume": 5886.8, "close_time": 1767031199999, "quote_volume": 5731.17376, "trades": 141, "taker_buy_base": 3947.27, "taker_buy_quote": 3843.1981 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.976, "high": 0.978, "low": 0.973, "close": 0.974, "volume": 3098.59, "close_time": 1767034799999, "quote_volume": 3024.27151, "trades": 125, "taker_buy_base": 2399.1, "taker_buy_quote": 2342.0598 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.974, "high": 0.98, "low": 0.974, "close": 0.978, "volume": 5581.13, "close_time": 1767038399999, "quote_volume": 5459.8997, "trades": 120, "taker_buy_base": 2342.19, "taker_buy_quote": 2288.7004 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.978, "high": 0.98, "low": 0.973, "close": 0.979, "volume": 5954.52, "close_time": 1767041999999, "quote_volume": 5821.0291, "trades": 119, "taker_buy_base": 3843.25, "taker_buy_quote": 3757.68797 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.979, "high": 0.983, "low": 0.977, "close": 0.982, "volume": 2777.88, "close_time": 1767045599999, "quote_volume": 2722.84941, "trades": 107, "taker_buy_base": 2139.26, "taker_buy_quote": 2097.73737 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.983, "high": 0.985, "low": 0.977, "close": 0.98, "volume": 5912.01, "close_time": 1767049199999, "quote_volume": 5790.05857, "trades": 152, "taker_buy_base": 4568.57, "taker_buy_quote": 4474.73085 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.98, "high": 0.985, "low": 0.978, "close": 0.981, "volume": 1931.52, "close_time": 1767052799999, "quote_volume": 1895.94994, "trades": 120, "taker_buy_base": 1125.36, "taker_buy_quote": 1105.75992 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.982, "high": 0.985, "low": 0.98, "close": 0.98, "volume": 2305.62, "close_time": 1767056399999, "quote_volume": 2264.38455, "trades": 102, "taker_buy_base": 910.93, "taker_buy_quote": 895.36768 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.983, "high": 0.984, "low": 0.98, "close": 0.982, "volume": 5835.83, "close_time": 1767059999999, "quote_volume": 5726.00936, "trades": 157, "taker_buy_base": 2740.59, "taker_buy_quote": 2689.39937 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.98, "high": 0.982, "low": 0.974, "close": 0.976, "volume": 9416.48, "close_time": 1767063599999, "quote_volume": 9189.24216, "trades": 163, "taker_buy_base": 5559.36, "taker_buy_quote": 5422.01611 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.975, "high": 0.977, "low": 0.972, "close": 0.975, "volume": 3419.83, "close_time": 1767067199999, "quote_volume": 3332.09814, "trades": 150, "taker_buy_base": 674.18, "taker_buy_quote": 657.60457 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.975, "high": 0.976, "low": 0.971, "close": 0.971, "volume": 3892.99, "close_time": 1767070799999, "quote_volume": 3789.93087, "trades": 132, "taker_buy_base": 1389.56, "taker_buy_quote": 1354.42393 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.971, "high": 0.975, "low": 0.966, "close": 0.969, "volume": 11995.5, "close_time": 1767074399999, "quote_volume": 11630.38837, "trades": 206, "taker_buy_base": 3102.22, "taker_buy_quote": 3008.71145 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.97, "high": 0.971, "low": 0.968, "close": 0.97, "volume": 5166.44, "close_time": 1767077999999, "quote_volume": 5007.45162, "trades": 143, "taker_buy_base": 2112.57, "taker_buy_quote": 2048.53472 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.97, "high": 0.979, "low": 0.968, "close": 0.968, "volume": 8626.62, "close_time": 1767081599999, "quote_volume": 8388.41163, "trades": 154, "taker_buy_base": 4340.81, "taker_buy_quote": 4233.15876 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.968, "high": 0.977, "low": 0.968, "close": 0.972, "volume": 9238.86, "close_time": 1767085199999, "quote_volume": 8990.78456, "trades": 144, "taker_buy_base": 4851.82, "taker_buy_quote": 4724.86443 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.973, "high": 0.98, "low": 0.972, "close": 0.979, "volume": 7402.95, "close_time": 1767088799999, "quote_volume": 7222.81331, "trades": 202, "taker_buy_base": 5394.15, "taker_buy_quote": 5265.97826 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.979, "high": 0.986, "low": 0.977, "close": 0.983, "volume": 8833.52, "close_time": 1767092399999, "quote_volume": 8674.66753, "trades": 237, "taker_buy_base": 6953.28, "taker_buy_quote": 6828.10141 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.983, "high": 0.993, "low": 0.979, "close": 0.991, "volume": 10682.49, "close_time": 1767095999999, "quote_volume": 10529.30701, "trades": 244, "taker_buy_base": 7218.67, "taker_buy_quote": 7120.09869 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.991, "high": 0.995, "low": 0.988, "close": 0.99, "volume": 17033.04, "close_time": 1767099599999, "quote_volume": 16874.50778, "trades": 292, "taker_buy_base": 4733.34, "taker_buy_quote": 4695.68265 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.989, "high": 0.99, "low": 0.982, "close": 0.988, "volume": 7402.14, "close_time": 1767103199999, "quote_volume": 7303.26749, "trades": 227, "taker_buy_base": 2991.65, "taker_buy_quote": 2956.17506 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.986, "high": 0.988, "low": 0.98, "close": 0.987, "volume": 5239.19, "close_time": 1767106799999, "quote_volume": 5158.40056, "trades": 167, "taker_buy_base": 2847.07, "taker_buy_quote": 2806.55129 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.988, "high": 0.99, "low": 0.98, "close": 0.987, "volume": 9393.38, "close_time": 1767110399999, "quote_volume": 9230.66615, "trades": 198, "taker_buy_base": 3471.34, "taker_buy_quote": 3416.03573 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.985, "high": 0.987, "low": 0.982, "close": 0.983, "volume": 3142.57, "close_time": 1767113999999, "quote_volume": 3094.03587, "trades": 147, "taker_buy_base": 1487.28, "taker_buy_quote": 1465.24175 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.984, "high": 0.987, "low": 0.979, "close": 0.98, "volume": 4483.04, "close_time": 1767117599999, "quote_volume": 4401.78211, "trades": 174, "taker_buy_base": 1963.87, "taker_buy_quote": 1931.27539 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.979, "high": 0.981, "low": 0.975, "close": 0.979, "volume": 3506.83, "close_time": 1767121199999, "quote_volume": 3430.59955, "trades": 145, "taker_buy_base": 1794.41, "taker_buy_quote": 1756.877 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.979, "high": 0.979, "low": 0.973, "close": 0.978, "volume": 3446.52, "close_time": 1767124799999, "quote_volume": 3365.15904, "trades": 112, "taker_buy_base": 2379.97, "taker_buy_quote": 2324.37738 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.978, "high": 0.979, "low": 0.973, "close": 0.973, "volume": 3480.07, "close_time": 1767128399999, "quote_volume": 3396.66522, "trades": 116, "taker_buy_base": 1535.93, "taker_buy_quote": 1500.78644 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.974, "high": 0.977, "low": 0.971, "close": 0.976, "volume": 5109.53, "close_time": 1767131999999, "quote_volume": 4977.8978, "trades": 125, "taker_buy_base": 2616.3, "taker_buy_quote": 2551.02136 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.976, "high": 0.978, "low": 0.973, "close": 0.978, "volume": 2242.26, "close_time": 1767135599999, "quote_volume": 2188.48592, "trades": 118, "taker_buy_base": 1289.41, "taker_buy_quote": 1259.98719 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.978, "high": 0.978, "low": 0.973, "close": 0.978, "volume": 2993.33, "close_time": 1767139199999, "quote_volume": 2922.24745, "trades": 114, "taker_buy_base": 1415.78, "taker_buy_quote": 1383.3499 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.978, "high": 0.978, "low": 0.974, "close": 0.975, "volume": 3422.52, "close_time": 1767142799999, "quote_volume": 3341.00948, "trades": 126, "taker_buy_base": 2009.35, "taker_buy_quote": 1962.95872 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.977, "high": 0.981, "low": 0.974, "close": 0.981, "volume": 3145.57, "close_time": 1767146399999, "quote_volume": 3071.90478, "trades": 116, "taker_buy_base": 1411.23, "taker_buy_quote": 1380.3716 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.98, "high": 0.982, "low": 0.978, "close": 0.982, "volume": 4014.69, "close_time": 1767149999999, "quote_volume": 3938.18124, "trades": 133, "taker_buy_base": 2813.13, "taker_buy_quote": 2760.37044 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.982, "high": 0.984, "low": 0.979, "close": 0.982, "volume": 3708.14, "close_time": 1767153599999, "quote_volume": 3638.62897, "trades": 120, "taker_buy_base": 1333.13, "taker_buy_quote": 1309.25915 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.982, "high": 0.984, "low": 0.978, "close": 0.981, "volume": 3079.11, "close_time": 1767157199999, "quote_volume": 3019.35203, "trades": 151, "taker_buy_base": 1244.8, "taker_buy_quote": 1221.63281 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.98, "high": 0.983, "low": 0.979, "close": 0.98, "volume": 2615.54, "close_time": 1767160799999, "quote_volume": 2563.95472, "trades": 108, "taker_buy_base": 1222.36, "taker_buy_quote": 1198.80589 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.98, "high": 0.993, "low": 0.98, "close": 0.983, "volume": 14301.88, "close_time": 1767164399999, "quote_volume": 14106.43901, "trades": 237, "taker_buy_base": 10089.78, "taker_buy_quote": 9965.15142 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.983, "high": 0.988, "low": 0.968, "close": 0.978, "volume": 55756.23, "close_time": 1767167999999, "quote_volume": 54377.18417, "trades": 415, "taker_buy_base": 29198.44, "taker_buy_quote": 28454.5215 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.976, "high": 0.98, "low": 0.974, "close": 0.975, "volume": 4646.28, "close_time": 1767171599999, "quote_volume": 4540.17991, "trades": 117, "taker_buy_base": 1886.75, "taker_buy_quote": 1844.80726 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.975, "high": 0.985, "low": 0.974, "close": 0.983, "volume": 12638.95, "close_time": 1767175199999, "quote_volume": 12385.1233, "trades": 223, "taker_buy_base": 6341.61, "taker_buy_quote": 6219.47019 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.984, "high": 0.989, "low": 0.982, "close": 0.984, "volume": 10213.54, "close_time": 1767178799999, "quote_volume": 10061.44424, "trades": 195, "taker_buy_base": 4364.79, "taker_buy_quote": 4302.43941 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.984, "high": 0.984, "low": 0.977, "close": 0.982, "volume": 13127.39, "close_time": 1767182399999, "quote_volume": 12862.04764, "trades": 214, "taker_buy_base": 2414.3, "taker_buy_quote": 2368.87376 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.981, "high": 0.984, "low": 0.977, "close": 0.977, "volume": 7475.19, "close_time": 1767185999999, "quote_volume": 7334.6238, "trades": 156, "taker_buy_base": 4223.97, "taker_buy_quote": 4149.45422 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.977, "high": 0.982, "low": 0.974, "close": 0.978, "volume": 8513.16, "close_time": 1767189599999, "quote_volume": 8323.35044, "trades": 229, "taker_buy_base": 3685.29, "taker_buy_quote": 3607.01499 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.978, "high": 0.982, "low": 0.973, "close": 0.975, "volume": 8121.34, "close_time": 1767193199999, "quote_volume": 7940.18243, "trades": 169, "taker_buy_base": 4269.5, "taker_buy_quote": 4177.51377 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.975, "high": 0.983, "low": 0.97, "close": 0.981, "volume": 16284.69, "close_time": 1767196799999, "quote_volume": 15909.81603, "trades": 179, "taker_buy_base": 12716.32, "taker_buy_quote": 12435.35545 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.981, "high": 0.983, "low": 0.97, "close": 0.971, "volume": 7162.42, "close_time": 1767200399999, "quote_volume": 6991.65098, "trades": 195, "taker_buy_base": 2018.71, "taker_buy_quote": 1968.90164 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.971, "high": 0.972, "low": 0.97, "close": 0.97, "volume": 4552.67, "close_time": 1767203999999, "quote_volume": 4420.55092, "trades": 137, "taker_buy_base": 2243.26, "taker_buy_quote": 2179.42883 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.971, "high": 0.974, "low": 0.97, "close": 0.972, "volume": 7090.16, "close_time": 1767207599999, "quote_volume": 6887.51866, "trades": 161, "taker_buy_base": 1353.6, "taker_buy_quote": 1315.95865 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.971, "high": 0.977, "low": 0.971, "close": 0.972, "volume": 11799.63, "close_time": 1767211199999, "quote_volume": 11495.8558, "trades": 250, "taker_buy_base": 5034.72, "taker_buy_quote": 4910.50477 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.974, "high": 0.982, "low": 0.97, "close": 0.98, "volume": 19333.55, "close_time": 1767214799999, "quote_volume": 18866.83889, "trades": 297, "taker_buy_base": 12415.02, "taker_buy_quote": 12125.40897 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.98, "high": 1.019, "low": 0.977, "close": 0.992, "volume": 106348.89, "close_time": 1767218399999, "quote_volume": 106552.29544, "trades": 1091, "taker_buy_base": 61332.73, "taker_buy_quote": 61346.26253 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.992, "high": 1.003, "low": 0.991, "close": 0.999, "volume": 19966.25, "close_time": 1767221999999, "quote_volume": 19890.55773, "trades": 303, "taker_buy_base": 11479.07, "taker_buy_quote": 11453.88809 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.999, "high": 1.024, "low": 0.997, "close": 1.014, "volume": 54515.95, "close_time": 1767225599999, "quote_volume": 55044.67394, "trades": 473, "taker_buy_base": 25557.06, "taker_buy_quote": 25813.83086 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.013, "high": 1.019, "low": 1.009, "close": 1.009, "volume": 12569.18, "close_time": 1767229199999, "quote_volume": 12725.57377, "trades": 336, "taker_buy_base": 3235.53, "taker_buy_quote": 3280.33257 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.011, "high": 1.016, "low": 1.009, "close": 1.01, "volume": 12269.33, "close_time": 1767232799999, "quote_volume": 12414.2272, "trades": 304, "taker_buy_base": 4547.57, "taker_buy_quote": 4608.1699 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.01, "high": 1.013, "low": 1.003, "close": 1.004, "volume": 13792.44, "close_time": 1767236399999, "quote_volume": 13903.0733, "trades": 325, "taker_buy_base": 2966.05, "taker_buy_quote": 2995.91765 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.004, "high": 1.007, "low": 1.001, "close": 1.002, "volume": 10718.81, "close_time": 1767239999999, "quote_volume": 10751.95834, "trades": 246, "taker_buy_base": 4984.8, "taker_buy_quote": 4998.4376 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.002, "high": 1.005, "low": 0.997, "close": 0.998, "volume": 8128.69, "close_time": 1767243599999, "quote_volume": 8140.25377, "trades": 220, "taker_buy_base": 2965.62, "taker_buy_quote": 2973.3001 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.999, "high": 1.005, "low": 0.998, "close": 1.001, "volume": 5301.19, "close_time": 1767247199999, "quote_volume": 5308.63511, "trades": 187, "taker_buy_base": 2315.15, "taker_buy_quote": 2321.29815 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.001, "high": 1.005, "low": 0.999, "close": 0.999, "volume": 6180.05, "close_time": 1767250799999, "quote_volume": 6189.99987, "trades": 194, "taker_buy_base": 2748.29, "taker_buy_quote": 2756.77908 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.999, "high": 1.004, "low": 0.996, "close": 1.002, "volume": 16054.91, "close_time": 1767254399999, "quote_volume": 16043.79286, "trades": 267, "taker_buy_base": 9471.36, "taker_buy_quote": 9472.54194 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.002, "high": 1.006, "low": 1.0, "close": 1.004, "volume": 9897.94, "close_time": 1767257999999, "quote_volume": 9925.54264, "trades": 246, "taker_buy_base": 5403.65, "taker_buy_quote": 5424.55937 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.005, "high": 1.008, "low": 1.003, "close": 1.004, "volume": 12538.26, "close_time": 1767261599999, "quote_volume": 12606.99205, "trades": 251, "taker_buy_base": 4493.26, "taker_buy_quote": 4522.91818 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.004, "high": 1.006, "low": 1.002, "close": 1.006, "volume": 8296.47, "close_time": 1767265199999, "quote_volume": 8329.05542, "trades": 203, "taker_buy_base": 4250.95, "taker_buy_quote": 4270.58802 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.006, "high": 1.008, "low": 1.005, "close": 1.005, "volume": 7115.36, "close_time": 1767268799999, "quote_volume": 7159.27125, "trades": 192, "taker_buy_base": 3748.64, "taker_buy_quote": 3774.27419 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.007, "high": 1.009, "low": 1.002, "close": 1.006, "volume": 9651.5, "close_time": 1767272399999, "quote_volume": 9701.93111, "trades": 268, "taker_buy_base": 4320.13, "taker_buy_quote": 4346.35405 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.005, "high": 1.006, "low": 1.001, "close": 1.005, "volume": 8183.38, "close_time": 1767275999999, "quote_volume": 8210.94883, "trades": 220, "taker_buy_base": 3291.64, "taker_buy_quote": 3306.26146 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.004, "high": 1.009, "low": 1.002, "close": 1.009, "volume": 6455.3, "close_time": 1767279599999, "quote_volume": 6489.80555, "trades": 224, "taker_buy_base": 4237.77, "taker_buy_quote": 4262.9621 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.009, "high": 1.012, "low": 1.008, "close": 1.009, "volume": 15859.91, "close_time": 1767283199999, "quote_volume": 16016.03235, "trades": 359, "taker_buy_base": 7709.77, "taker_buy_quote": 7788.98037 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.011, "high": 1.011, "low": 1.007, "close": 1.01, "volume": 9370.33, "close_time": 1767286799999, "quote_volume": 9460.11637, "trades": 308, "taker_buy_base": 6124.22, "taker_buy_quote": 6185.0354 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.01, "high": 1.012, "low": 1.008, "close": 1.009, "volume": 7794.27, "close_time": 1767290399999, "quote_volume": 7872.24755, "trades": 207, "taker_buy_base": 3187.65, "taker_buy_quote": 3222.18674 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.009, "high": 1.011, "low": 1.006, "close": 1.01, "volume": 7822.33, "close_time": 1767293999999, "quote_volume": 7882.6033, "trades": 212, "taker_buy_base": 2817.86, "taker_buy_quote": 2842.52072 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.01, "high": 1.02, "low": 1.008, "close": 1.017, "volume": 17637.47, "close_time": 1767297599999, "quote_volume": 17906.09685, "trades": 248, "taker_buy_base": 14066.34, "taker_buy_quote": 14285.75584 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.017, "high": 1.019, "low": 1.014, "close": 1.018, "volume": 5233.21, "close_time": 1767301199999, "quote_volume": 5319.52195, "trades": 167, "taker_buy_base": 1929.59, "taker_buy_quote": 1962.63304 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.018, "high": 1.022, "low": 1.016, "close": 1.019, "volume": 5804.21, "close_time": 1767304799999, "quote_volume": 5919.00993, "trades": 109, "taker_buy_base": 5200.64, "taker_buy_quote": 5304.3257 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.019, "high": 1.025, "low": 1.019, "close": 1.025, "volume": 7503.37, "close_time": 1767308399999, "quote_volume": 7673.11264, "trades": 132, "taker_buy_base": 4503.93, "taker_buy_quote": 4606.05066 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.025, "high": 1.027, "low": 1.022, "close": 1.026, "volume": 3520.72, "close_time": 1767311999999, "quote_volume": 3609.39506, "trades": 130, "taker_buy_base": 2397.56, "taker_buy_quote": 2459.61747 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.026, "high": 1.029, "low": 1.025, "close": 1.027, "volume": 3202.82, "close_time": 1767315599999, "quote_volume": 3289.54288, "trades": 112, "taker_buy_base": 1968.39, "taker_buy_quote": 2022.38861 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.028, "high": 1.037, "low": 1.026, "close": 1.031, "volume": 7299.47, "close_time": 1767319199999, "quote_volume": 7526.61052, "trades": 142, "taker_buy_base": 5682.57, "taker_buy_quote": 5863.32095 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.032, "high": 1.035, "low": 1.029, "close": 1.034, "volume": 8646.77, "close_time": 1767322799999, "quote_volume": 8927.21578, "trades": 175, "taker_buy_base": 1682.61, "taker_buy_quote": 1737.82706 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.033, "high": 1.045, "low": 1.033, "close": 1.041, "volume": 12622.2, "close_time": 1767326399999, "quote_volume": 13119.82916, "trades": 208, "taker_buy_base": 6497.63, "taker_buy_quote": 6748.7947 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.039, "high": 1.05, "low": 1.034, "close": 1.041, "volume": 11442.13, "close_time": 1767329999999, "quote_volume": 11917.39882, "trades": 310, "taker_buy_base": 7453.51, "taker_buy_quote": 7772.50117 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.042, "high": 1.043, "low": 1.036, "close": 1.041, "volume": 4040.06, "close_time": 1767333599999, "quote_volume": 4200.91593, "trades": 161, "taker_buy_base": 1379.96, "taker_buy_quote": 1436.54302 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.042, "high": 1.048, "low": 1.04, "close": 1.044, "volume": 8695.59, "close_time": 1767337199999, "quote_volume": 9075.5615, "trades": 249, "taker_buy_base": 4127.06, "taker_buy_quote": 4311.51738 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.043, "high": 1.044, "low": 1.031, "close": 1.032, "volume": 12354.4, "close_time": 1767340799999, "quote_volume": 12808.60371, "trades": 200, "taker_buy_base": 4455.85, "taker_buy_quote": 4614.61876 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.032, "high": 1.036, "low": 1.023, "close": 1.026, "volume": 17770.85, "close_time": 1767344399999, "quote_volume": 18302.0514, "trades": 203, "taker_buy_base": 10511.16, "taker_buy_quote": 10833.48805 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.026, "high": 1.029, "low": 1.022, "close": 1.025, "volume": 11124.71, "close_time": 1767347999999, "quote_volume": 11406.02181, "trades": 230, "taker_buy_base": 4257.47, "taker_buy_quote": 4368.76943 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.025, "high": 1.027, "low": 1.022, "close": 1.026, "volume": 4765.03, "close_time": 1767351599999, "quote_volume": 4885.60399, "trades": 158, "taker_buy_base": 2839.58, "taker_buy_quote": 2912.40075 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.024, "high": 1.024, "low": 1.015, "close": 1.019, "volume": 7778.64, "close_time": 1767355199999, "quote_volume": 7927.04584, "trades": 163, "taker_buy_base": 4063.67, "taker_buy_quote": 4138.31993 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.017, "high": 1.051, "low": 1.017, "close": 1.029, "volume": 52705.75, "close_time": 1767358799999, "quote_volume": 54367.56595, "trades": 743, "taker_buy_base": 31471.19, "taker_buy_quote": 32433.60089 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.029, "high": 1.03, "low": 1.015, "close": 1.026, "volume": 32399.47, "close_time": 1767362399999, "quote_volume": 33125.33192, "trades": 299, "taker_buy_base": 16393.59, "taker_buy_quote": 16775.11076 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.029, "high": 1.032, "low": 1.019, "close": 1.027, "volume": 16374.39, "close_time": 1767365999999, "quote_volume": 16794.54285, "trades": 159, "taker_buy_base": 5141.94, "taker_buy_quote": 5277.45574 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.027, "high": 1.033, "low": 1.021, "close": 1.026, "volume": 10409.17, "close_time": 1767369599999, "quote_volume": 10673.53781, "trades": 214, "taker_buy_base": 6880.15, "taker_buy_quote": 7059.28909 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.026, "high": 1.042, "low": 1.026, "close": 1.041, "volume": 5308.6, "close_time": 1767373199999, "quote_volume": 5493.2794, "trades": 273, "taker_buy_base": 2551.83, "taker_buy_quote": 2644.96766 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.042, "high": 1.048, "low": 1.04, "close": 1.043, "volume": 11307.27, "close_time": 1767376799999, "quote_volume": 11801.23088, "trades": 255, "taker_buy_base": 4592.47, "taker_buy_quote": 4793.63159 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.045, "high": 1.046, "low": 1.035, "close": 1.035, "volume": 6250.69, "close_time": 1767380399999, "quote_volume": 6504.91646, "trades": 147, "taker_buy_base": 1086.61, "taker_buy_quote": 1131.84367 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.037, "high": 1.046, "low": 1.037, "close": 1.046, "volume": 2606.18, "close_time": 1767383999999, "quote_volume": 2715.0741, "trades": 109, "taker_buy_base": 1944.32, "taker_buy_quote": 2026.64522 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.044, "high": 1.056, "low": 1.044, "close": 1.054, "volume": 13798.33, "close_time": 1767387599999, "quote_volume": 14517.14896, "trades": 216, "taker_buy_base": 8141.93, "taker_buy_quote": 8562.43632 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.054, "high": 1.058, "low": 1.051, "close": 1.058, "volume": 6983.22, "close_time": 1767391199999, "quote_volume": 7367.1726, "trades": 139, "taker_buy_base": 3740.21, "taker_buy_quote": 3949.62118 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.058, "high": 1.06, "low": 1.053, "close": 1.054, "volume": 2040.17, "close_time": 1767394799999, "quote_volume": 2154.94933, "trades": 79, "taker_buy_base": 706.78, "taker_buy_quote": 747.87619 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.054, "high": 1.06, "low": 1.053, "close": 1.055, "volume": 2055.2, "close_time": 1767398399999, "quote_volume": 2169.70482, "trades": 99, "taker_buy_base": 1089.01, "taker_buy_quote": 1150.89305 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.055, "high": 1.06, "low": 1.053, "close": 1.057, "volume": 4334.11, "close_time": 1767401999999, "quote_volume": 4583.36756, "trades": 108, "taker_buy_base": 3354.78, "taker_buy_quote": 3547.91278 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.056, "high": 1.063, "low": 1.054, "close": 1.062, "volume": 14582.02, "close_time": 1767405599999, "quote_volume": 15461.46026, "trades": 436, "taker_buy_base": 9380.29, "taker_buy_quote": 9949.56717 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.062, "high": 1.082, "low": 1.058, "close": 1.072, "volume": 42964.22, "close_time": 1767409199999, "quote_volume": 45909.50942, "trades": 893, "taker_buy_base": 32869.82, "taker_buy_quote": 35165.82711 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.072, "high": 1.079, "low": 1.072, "close": 1.074, "volume": 10335.2, "close_time": 1767412799999, "quote_volume": 11101.93643, "trades": 212, "taker_buy_base": 4252.27, "taker_buy_quote": 4571.26845 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.074, "high": 1.077, "low": 1.072, "close": 1.074, "volume": 6350.7, "close_time": 1767416399999, "quote_volume": 6822.33861, "trades": 196, "taker_buy_base": 2811.33, "taker_buy_quote": 3022.4046 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.075, "high": 1.078, "low": 1.072, "close": 1.073, "volume": 4678.91, "close_time": 1767419999999, "quote_volume": 5027.36224, "trades": 161, "taker_buy_base": 2035.65, "taker_buy_quote": 2188.22493 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.073, "high": 1.076, "low": 1.058, "close": 1.058, "volume": 23955.28, "close_time": 1767423599999, "quote_volume": 25570.81898, "trades": 302, "taker_buy_base": 3739.96, "taker_buy_quote": 3980.66905 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.058, "high": 1.063, "low": 1.054, "close": 1.063, "volume": 7986.33, "close_time": 1767427199999, "quote_volume": 8456.47955, "trades": 182, "taker_buy_base": 6235.5, "taker_buy_quote": 6604.65746 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.061, "high": 1.065, "low": 1.054, "close": 1.06, "volume": 16730.83, "close_time": 1767430799999, "quote_volume": 17717.70173, "trades": 259, "taker_buy_base": 10630.88, "taker_buy_quote": 11257.22507 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.06, "high": 1.065, "low": 1.058, "close": 1.059, "volume": 7354.47, "close_time": 1767434399999, "quote_volume": 7805.59533, "trades": 169, "taker_buy_base": 2094.84, "taker_buy_quote": 2224.5103 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.059, "high": 1.06, "low": 1.053, "close": 1.053, "volume": 8950.5, "close_time": 1767437999999, "quote_volume": 9460.35778, "trades": 242, "taker_buy_base": 3665.6, "taker_buy_quote": 3878.53665 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.053, "high": 1.055, "low": 1.05, "close": 1.052, "volume": 4228.6, "close_time": 1767441599999, "quote_volume": 4450.5426, "trades": 156, "taker_buy_base": 1372.97, "taker_buy_quote": 1446.3774 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.052, "high": 1.055, "low": 1.047, "close": 1.054, "volume": 7266.95, "close_time": 1767445199999, "quote_volume": 7636.60154, "trades": 178, "taker_buy_base": 4239.23, "taker_buy_quote": 4457.95677 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.055, "high": 1.059, "low": 1.052, "close": 1.056, "volume": 5883.27, "close_time": 1767448799999, "quote_volume": 6206.51934, "trades": 202, "taker_buy_base": 3668.88, "taker_buy_quote": 3872.39909 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.057, "high": 1.06, "low": 1.053, "close": 1.055, "volume": 3604.55, "close_time": 1767452399999, "quote_volume": 3805.61084, "trades": 154, "taker_buy_base": 1973.0, "taker_buy_quote": 2084.01299 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.054, "high": 1.058, "low": 1.052, "close": 1.054, "volume": 4977.9, "close_time": 1767455999999, "quote_volume": 5251.90081, "trades": 140, "taker_buy_base": 2458.34, "taker_buy_quote": 2596.54142 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.052, "high": 1.061, "low": 1.051, "close": 1.059, "volume": 5637.58, "close_time": 1767459599999, "quote_volume": 5945.67217, "trades": 236, "taker_buy_base": 3079.53, "taker_buy_quote": 3251.08208 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.061, "high": 1.064, "low": 1.056, "close": 1.062, "volume": 7302.73, "close_time": 1767463199999, "quote_volume": 7743.62113, "trades": 248, "taker_buy_base": 4805.62, "taker_buy_quote": 5099.03765 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.06, "high": 1.061, "low": 1.055, "close": 1.058, "volume": 4899.7, "close_time": 1767466799999, "quote_volume": 5185.51361, "trades": 153, "taker_buy_base": 1416.38, "taker_buy_quote": 1500.59588 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.06, "high": 1.067, "low": 1.058, "close": 1.063, "volume": 7134.6, "close_time": 1767470399999, "quote_volume": 7574.41237, "trades": 183, "taker_buy_base": 4873.0, "taker_buy_quote": 5174.66409 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.065, "high": 1.072, "low": 1.06, "close": 1.064, "volume": 16277.62, "close_time": 1767473999999, "quote_volume": 17382.41465, "trades": 231, "taker_buy_base": 4678.35, "taker_buy_quote": 4989.4918 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.065, "high": 1.072, "low": 1.063, "close": 1.069, "volume": 6680.94, "close_time": 1767477599999, "quote_volume": 7135.4536, "trades": 162, "taker_buy_base": 4414.29, "taker_buy_quote": 4715.51451 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.069, "high": 1.076, "low": 1.066, "close": 1.07, "volume": 10439.38, "close_time": 1767481199999, "quote_volume": 11178.12792, "trades": 287, "taker_buy_base": 5440.08, "taker_buy_quote": 5835.38933 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.07, "high": 1.074, "low": 1.068, "close": 1.071, "volume": 6346.95, "close_time": 1767484799999, "quote_volume": 6790.94416, "trades": 156, "taker_buy_base": 1568.52, "taker_buy_quote": 1680.55947 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.072, "high": 1.078, "low": 1.071, "close": 1.075, "volume": 7014.79, "close_time": 1767488399999, "quote_volume": 7535.56712, "trades": 222, "taker_buy_base": 4278.74, "taker_buy_quote": 4599.83965 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.074, "high": 1.084, "low": 1.074, "close": 1.078, "volume": 17678.73, "close_time": 1767491999999, "quote_volume": 19084.01707, "trades": 250, "taker_buy_base": 11556.56, "taker_buy_quote": 12477.14774 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.079, "high": 1.082, "low": 1.077, "close": 1.08, "volume": 3544.4, "close_time": 1767495599999, "quote_volume": 3826.43619, "trades": 158, "taker_buy_base": 1502.64, "taker_buy_quote": 1623.52491 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.078, "high": 1.085, "low": 1.078, "close": 1.083, "volume": 2751.53, "close_time": 1767499199999, "quote_volume": 2978.22022, "trades": 108, "taker_buy_base": 900.73, "taker_buy_quote": 975.4229 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.083, "high": 1.085, "low": 1.082, "close": 1.084, "volume": 4523.9, "close_time": 1767502799999, "quote_volume": 4901.38621, "trades": 108, "taker_buy_base": 2055.2, "taker_buy_quote": 2228.46503 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.083, "high": 1.124, "low": 1.083, "close": 1.101, "volume": 68710.77, "close_time": 1767506399999, "quote_volume": 75859.23964, "trades": 876, "taker_buy_base": 31570.35, "taker_buy_quote": 34806.71251 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.101, "high": 1.113, "low": 1.098, "close": 1.103, "volume": 17683.96, "close_time": 1767509999999, "quote_volume": 19494.69793, "trades": 455, "taker_buy_base": 9644.52, "taker_buy_quote": 10640.9822 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.103, "high": 1.109, "low": 1.1, "close": 1.102, "volume": 5802.11, "close_time": 1767513599999, "quote_volume": 6402.3649, "trades": 302, "taker_buy_base": 2318.42, "taker_buy_quote": 2560.88276 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.102, "high": 1.105, "low": 1.096, "close": 1.099, "volume": 4825.77, "close_time": 1767517199999, "quote_volume": 5307.96884, "trades": 258, "taker_buy_base": 1125.69, "taker_buy_quote": 1238.6532 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.099, "high": 1.106, "low": 1.098, "close": 1.103, "volume": 4564.43, "close_time": 1767520799999, "quote_volume": 5033.15095, "trades": 217, "taker_buy_base": 2206.29, "taker_buy_quote": 2432.50976 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.103, "high": 1.113, "low": 1.103, "close": 1.111, "volume": 6868.79, "close_time": 1767524399999, "quote_volume": 7624.21568, "trades": 298, "taker_buy_base": 2115.45, "taker_buy_quote": 2345.85083 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.111, "high": 1.115, "low": 1.11, "close": 1.111, "volume": 8118.96, "close_time": 1767527999999, "quote_volume": 9025.44972, "trades": 340, "taker_buy_base": 2563.67, "taker_buy_quote": 2852.82324 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.111, "high": 1.114, "low": 1.109, "close": 1.112, "volume": 12237.71, "close_time": 1767531599999, "quote_volume": 13593.79634, "trades": 324, "taker_buy_base": 3093.67, "taker_buy_quote": 3440.32121 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.112, "high": 1.122, "low": 1.109, "close": 1.116, "volume": 14859.76, "close_time": 1767535199999, "quote_volume": 16546.5104, "trades": 453, "taker_buy_base": 8012.97, "taker_buy_quote": 8934.37489 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.117, "high": 1.118, "low": 1.11, "close": 1.113, "volume": 7598.4, "close_time": 1767538799999, "quote_volume": 8463.14843, "trades": 355, "taker_buy_base": 3353.54, "taker_buy_quote": 3736.90724 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.113, "high": 1.124, "low": 1.11, "close": 1.124, "volume": 16736.52, "close_time": 1767542399999, "quote_volume": 18672.69513, "trades": 460, "taker_buy_base": 10359.15, "taker_buy_quote": 11570.99845 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.125, "high": 1.125, "low": 1.114, "close": 1.117, "volume": 31105.33, "close_time": 1767545999999, "quote_volume": 34738.55441, "trades": 659, "taker_buy_base": 13181.82, "taker_buy_quote": 14724.96925 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.117, "high": 1.117, "low": 1.105, "close": 1.108, "volume": 31225.12, "close_time": 1767549599999, "quote_volume": 34721.22188, "trades": 232, "taker_buy_base": 3494.22, "taker_buy_quote": 3873.26385 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.106, "high": 1.107, "low": 1.095, "close": 1.101, "volume": 18189.28, "close_time": 1767553199999, "quote_volume": 20041.41286, "trades": 211, "taker_buy_base": 7500.45, "taker_buy_quote": 8253.85788 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.103, "high": 1.103, "low": 1.087, "close": 1.096, "volume": 15899.02, "close_time": 1767556799999, "quote_volume": 17399.56595, "trades": 202, "taker_buy_base": 5600.83, "taker_buy_quote": 6131.44201 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.096, "high": 1.101, "low": 1.096, "close": 1.098, "volume": 7915.95, "close_time": 1767560399999, "quote_volume": 8694.50494, "trades": 143, "taker_buy_base": 6496.2, "taker_buy_quote": 7136.13827 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.098, "high": 1.102, "low": 1.091, "close": 1.1, "volume": 25151.02, "close_time": 1767563999999, "quote_volume": 27634.55476, "trades": 275, "taker_buy_base": 13698.49, "taker_buy_quote": 15055.97867 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.103, "high": 1.107, "low": 1.1, "close": 1.104, "volume": 5481.9, "close_time": 1767567599999, "quote_volume": 6049.58981, "trades": 141, "taker_buy_base": 3572.95, "taker_buy_quote": 3946.45074 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.104, "high": 1.106, "low": 1.089, "close": 1.096, "volume": 18418.95, "close_time": 1767571199999, "quote_volume": 20178.45454, "trades": 204, "taker_buy_base": 3991.72, "taker_buy_quote": 4368.40447 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.095, "high": 1.102, "low": 1.092, "close": 1.098, "volume": 14664.62, "close_time": 1767574799999, "quote_volume": 16071.4359, "trades": 170, "taker_buy_base": 6510.8, "taker_buy_quote": 7134.80406 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.1, "high": 1.111, "low": 1.099, "close": 1.107, "volume": 10307.59, "close_time": 1767578399999, "quote_volume": 11416.49884, "trades": 161, "taker_buy_base": 3679.45, "taker_buy_quote": 4072.41819 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.11, "high": 1.11, "low": 1.101, "close": 1.105, "volume": 9019.0, "close_time": 1767581999999, "quote_volume": 9956.61651, "trades": 121, "taker_buy_base": 4046.02, "taker_buy_quote": 4464.15993 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.103, "high": 1.105, "low": 1.095, "close": 1.097, "volume": 3823.52, "close_time": 1767585599999, "quote_volume": 4201.76069, "trades": 129, "taker_buy_base": 2375.93, "taker_buy_quote": 2609.40574 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.098, "high": 1.108, "low": 1.088, "close": 1.1, "volume": 21841.41, "close_time": 1767589199999, "quote_volume": 23933.72783, "trades": 274, "taker_buy_base": 13903.4, "taker_buy_quote": 15256.2846 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.101, "high": 1.107, "low": 1.093, "close": 1.1, "volume": 11866.58, "close_time": 1767592799999, "quote_volume": 13058.93697, "trades": 244, "taker_buy_base": 6538.05, "taker_buy_quote": 7199.11908 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.102, "high": 1.105, "low": 1.097, "close": 1.102, "volume": 10709.3, "close_time": 1767596399999, "quote_volume": 11801.11361, "trades": 117, "taker_buy_base": 1101.43, "taker_buy_quote": 1214.64956 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.102, "high": 1.111, "low": 1.097, "close": 1.105, "volume": 23840.93, "close_time": 1767599999999, "quote_volume": 26260.85709, "trades": 172, "taker_buy_base": 16729.48, "taker_buy_quote": 18420.59892 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.105, "high": 1.107, "low": 1.098, "close": 1.1, "volume": 3601.32, "close_time": 1767603599999, "quote_volume": 3973.12006, "trades": 95, "taker_buy_base": 1261.47, "taker_buy_quote": 1393.48031 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.101, "high": 1.101, "low": 1.093, "close": 1.093, "volume": 5334.51, "close_time": 1767607199999, "quote_volume": 5846.61759, "trades": 107, "taker_buy_base": 1616.23, "taker_buy_quote": 1773.35874 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.095, "high": 1.097, "low": 1.092, "close": 1.095, "volume": 2056.13, "close_time": 1767610799999, "quote_volume": 2250.14178, "trades": 79, "taker_buy_base": 833.85, "taker_buy_quote": 913.08639 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.095, "high": 1.096, "low": 1.092, "close": 1.096, "volume": 3513.11, "close_time": 1767614399999, "quote_volume": 3843.65239, "trades": 97, "taker_buy_base": 931.11, "taker_buy_quote": 1019.16118 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.095, "high": 1.097, "low": 1.09, "close": 1.093, "volume": 6579.73, "close_time": 1767617999999, "quote_volume": 7189.90408, "trades": 113, "taker_buy_base": 2257.72, "taker_buy_quote": 2466.81638 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.094, "high": 1.096, "low": 1.085, "close": 1.088, "volume": 7436.55, "close_time": 1767621599999, "quote_volume": 8097.22838, "trades": 139, "taker_buy_base": 1886.57, "taker_buy_quote": 2057.61591 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.088, "high": 1.096, "low": 1.08, "close": 1.095, "volume": 13087.34, "close_time": 1767625199999, "quote_volume": 14226.37497, "trades": 227, "taker_buy_base": 6574.15, "taker_buy_quote": 7156.68964 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.096, "high": 1.101, "low": 1.089, "close": 1.099, "volume": 5257.47, "close_time": 1767628799999, "quote_volume": 5761.91354, "trades": 138, "taker_buy_base": 3398.46, "taker_buy_quote": 3725.71879 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.099, "high": 1.1, "low": 1.095, "close": 1.097, "volume": 2597.34, "close_time": 1767632399999, "quote_volume": 2849.10568, "trades": 138, "taker_buy_base": 1876.5, "taker_buy_quote": 2058.80134 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.096, "high": 1.11, "low": 1.09, "close": 1.107, "volume": 18069.37, "close_time": 1767635999999, "quote_volume": 19927.8624, "trades": 256, "taker_buy_base": 8239.52, "taker_buy_quote": 9080.81851 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.107, "high": 1.109, "low": 1.101, "close": 1.108, "volume": 6310.47, "close_time": 1767639599999, "quote_volume": 6971.05198, "trades": 147, "taker_buy_base": 3427.87, "taker_buy_quote": 3788.29202 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.11, "high": 1.11, "low": 1.101, "close": 1.101, "volume": 11829.39, "close_time": 1767643199999, "quote_volume": 13055.09476, "trades": 112, "taker_buy_base": 7210.89, "taker_buy_quote": 7956.47442 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.103, "high": 1.111, "low": 1.101, "close": 1.105, "volume": 4780.59, "close_time": 1767646799999, "quote_volume": 5288.57283, "trades": 150, "taker_buy_base": 2200.06, "taker_buy_quote": 2434.05865 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.105, "high": 1.107, "low": 1.102, "close": 1.105, "volume": 1455.15, "close_time": 1767650399999, "quote_volume": 1607.32288, "trades": 69, "taker_buy_base": 1059.64, "taker_buy_quote": 1170.73274 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.104, "high": 1.114, "low": 1.1, "close": 1.107, "volume": 9705.68, "close_time": 1767653999999, "quote_volume": 10749.34413, "trades": 168, "taker_buy_base": 7515.02, "taker_buy_quote": 8329.36384 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.11, "high": 1.114, "low": 1.105, "close": 1.112, "volume": 3008.63, "close_time": 1767657599999, "quote_volume": 3343.44498, "trades": 90, "taker_buy_base": 2191.11, "taker_buy_quote": 2436.48407 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.111, "high": 1.112, "low": 1.102, "close": 1.106, "volume": 7058.97, "close_time": 1767661199999, "quote_volume": 7818.44923, "trades": 120, "taker_buy_base": 1606.72, "taker_buy_quote": 1780.21505 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.109, "high": 1.117, "low": 1.107, "close": 1.107, "volume": 5511.32, "close_time": 1767664799999, "quote_volume": 6132.63786, "trades": 89, "taker_buy_base": 686.53, "taker_buy_quote": 764.33538 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.109, "high": 1.114, "low": 1.107, "close": 1.108, "volume": 3986.76, "close_time": 1767668399999, "quote_volume": 4425.01891, "trades": 126, "taker_buy_base": 1934.59, "taker_buy_quote": 2149.92795 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.109, "high": 1.115, "low": 1.105, "close": 1.11, "volume": 11857.71, "close_time": 1767671999999, "quote_volume": 13136.14937, "trades": 110, "taker_buy_base": 876.75, "taker_buy_quote": 974.57993 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.11, "high": 1.11, "low": 1.104, "close": 1.106, "volume": 3748.7, "close_time": 1767675599999, "quote_volume": 4148.99833, "trades": 113, "taker_buy_base": 1689.74, "taker_buy_quote": 1870.7078 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.106, "high": 1.109, "low": 1.101, "close": 1.103, "volume": 4886.39, "close_time": 1767679199999, "quote_volume": 5399.9658, "trades": 154, "taker_buy_base": 2887.51, "taker_buy_quote": 3193.44014 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.104, "high": 1.108, "low": 1.099, "close": 1.105, "volume": 4689.13, "close_time": 1767682799999, "quote_volume": 5171.70509, "trades": 160, "taker_buy_base": 2118.63, "taker_buy_quote": 2338.78193 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.106, "high": 1.106, "low": 1.093, "close": 1.096, "volume": 9014.07, "close_time": 1767686399999, "quote_volume": 9892.03627, "trades": 194, "taker_buy_base": 3475.35, "taker_buy_quote": 3816.08054 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.094, "high": 1.099, "low": 1.087, "close": 1.089, "volume": 10256.66, "close_time": 1767689999999, "quote_volume": 11195.97346, "trades": 236, "taker_buy_base": 3127.81, "taker_buy_quote": 3418.4981 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.089, "high": 1.092, "low": 1.078, "close": 1.089, "volume": 14017.16, "close_time": 1767693599999, "quote_volume": 15246.04485, "trades": 270, "taker_buy_base": 7687.23, "taker_buy_quote": 8380.23466 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.089, "high": 1.095, "low": 1.08, "close": 1.092, "volume": 21780.75, "close_time": 1767697199999, "quote_volume": 23758.62436, "trades": 318, "taker_buy_base": 15022.91, "taker_buy_quote": 16396.74315 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.091, "high": 1.1, "low": 1.091, "close": 1.093, "volume": 6773.31, "close_time": 1767700799999, "quote_volume": 7425.27586, "trades": 178, "taker_buy_base": 5118.77, "taker_buy_quote": 5613.37943 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.096, "high": 1.105, "low": 1.095, "close": 1.102, "volume": 15301.6, "close_time": 1767704399999, "quote_volume": 16836.45453, "trades": 246, "taker_buy_base": 8118.04, "taker_buy_quote": 8933.19353 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.103, "high": 1.107, "low": 1.098, "close": 1.105, "volume": 6462.05, "close_time": 1767707999999, "quote_volume": 7121.66777, "trades": 212, "taker_buy_base": 4396.43, "taker_buy_quote": 4848.09901 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.105, "high": 1.111, "low": 1.099, "close": 1.103, "volume": 8378.76, "close_time": 1767711599999, "quote_volume": 9272.0009, "trades": 217, "taker_buy_base": 4454.04, "taker_buy_quote": 4930.6841 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.102, "high": 1.112, "low": 1.097, "close": 1.1, "volume": 18072.38, "close_time": 1767715199999, "quote_volume": 19952.68921, "trades": 198, "taker_buy_base": 5191.51, "taker_buy_quote": 5731.33934 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.1, "high": 1.102, "low": 1.088, "close": 1.092, "volume": 5751.99, "close_time": 1767718799999, "quote_volume": 6296.08818, "trades": 222, "taker_buy_base": 4133.38, "taker_buy_quote": 4525.84949 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.091, "high": 1.097, "low": 1.087, "close": 1.088, "volume": 5968.3, "close_time": 1767722399999, "quote_volume": 6524.3447, "trades": 202, "taker_buy_base": 3213.56, "taker_buy_quote": 3516.37928 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.088, "high": 1.102, "low": 1.087, "close": 1.101, "volume": 6105.31, "close_time": 1767725999999, "quote_volume": 6701.90521, "trades": 203, "taker_buy_base": 4380.62, "taker_buy_quote": 4809.6931 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.099, "high": 1.101, "low": 1.095, "close": 1.1, "volume": 3345.18, "close_time": 1767729599999, "quote_volume": 3672.6859, "trades": 163, "taker_buy_base": 1340.52, "taker_buy_quote": 1473.15409 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.101, "high": 1.103, "low": 1.098, "close": 1.103, "volume": 4057.44, "close_time": 1767733199999, "quote_volume": 4467.18419, "trades": 149, "taker_buy_base": 2159.75, "taker_buy_quote": 2378.55017 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.103, "high": 1.113, "low": 1.1, "close": 1.11, "volume": 5235.59, "close_time": 1767736799999, "quote_volume": 5804.37183, "trades": 186, "taker_buy_base": 3098.87, "taker_buy_quote": 3436.99292 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.109, "high": 1.111, "low": 1.097, "close": 1.103, "volume": 8900.79, "close_time": 1767740399999, "quote_volume": 9816.74169, "trades": 231, "taker_buy_base": 1892.2, "taker_buy_quote": 2090.54853 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.103, "high": 1.105, "low": 1.098, "close": 1.105, "volume": 3168.95, "close_time": 1767743999999, "quote_volume": 3492.30866, "trades": 148, "taker_buy_base": 1941.02, "taker_buy_quote": 2140.71235 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.105, "high": 1.105, "low": 1.089, "close": 1.09, "volume": 8748.81, "close_time": 1767747599999, "quote_volume": 9599.14405, "trades": 213, "taker_buy_base": 2634.26, "taker_buy_quote": 2895.36882 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.09, "high": 1.092, "low": 1.084, "close": 1.089, "volume": 8177.19, "close_time": 1767751199999, "quote_volume": 8900.4006, "trades": 280, "taker_buy_base": 4621.69, "taker_buy_quote": 5032.0403 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.089, "high": 1.1, "low": 1.086, "close": 1.1, "volume": 5319.34, "close_time": 1767754799999, "quote_volume": 5815.64271, "trades": 163, "taker_buy_base": 3833.86, "taker_buy_quote": 4194.10957 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.1, "high": 1.104, "low": 1.096, "close": 1.1, "volume": 3332.91, "close_time": 1767758399999, "quote_volume": 3667.37572, "trades": 146, "taker_buy_base": 2223.38, "taker_buy_quote": 2447.16405 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.099, "high": 1.102, "low": 1.093, "close": 1.096, "volume": 5850.64, "close_time": 1767761999999, "quote_volume": 6421.83714, "trades": 186, "taker_buy_base": 3344.78, "taker_buy_quote": 3675.17755 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.096, "high": 1.1, "low": 1.093, "close": 1.097, "volume": 3828.31, "close_time": 1767765599999, "quote_volume": 4197.81337, "trades": 141, "taker_buy_base": 1630.05, "taker_buy_quote": 1789.44339 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.098, "high": 1.107, "low": 1.096, "close": 1.103, "volume": 11130.04, "close_time": 1767769199999, "quote_volume": 12259.58588, "trades": 267, "taker_buy_base": 8248.62, "taker_buy_quote": 9090.48919 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.103, "high": 1.11, "low": 1.102, "close": 1.11, "volume": 4395.53, "close_time": 1767772799999, "quote_volume": 4865.87867, "trades": 144, "taker_buy_base": 3010.48, "taker_buy_quote": 3334.93718 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.11, "high": 1.112, "low": 1.105, "close": 1.108, "volume": 6057.55, "close_time": 1767776399999, "quote_volume": 6710.18245, "trades": 174, "taker_buy_base": 2066.26, "taker_buy_quote": 2292.82724 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.106, "high": 1.107, "low": 1.093, "close": 1.095, "volume": 8044.01, "close_time": 1767779999999, "quote_volume": 8838.75079, "trades": 207, "taker_buy_base": 3520.64, "taker_buy_quote": 3870.11652 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.096, "high": 1.115, "low": 1.093, "close": 1.103, "volume": 16812.22, "close_time": 1767783599999, "quote_volume": 18546.21641, "trades": 287, "taker_buy_base": 8282.58, "taker_buy_quote": 9164.12722 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.103, "high": 1.104, "low": 1.098, "close": 1.101, "volume": 8025.33, "close_time": 1767787199999, "quote_volume": 8825.57141, "trades": 199, "taker_buy_base": 1985.01, "taker_buy_quote": 2184.87444 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.101, "high": 1.102, "low": 1.093, "close": 1.094, "volume": 7736.53, "close_time": 1767790799999, "quote_volume": 8481.1581, "trades": 192, "taker_buy_base": 2876.37, "taker_buy_quote": 3153.11797 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.095, "high": 1.095, "low": 1.082, "close": 1.083, "volume": 15701.22, "close_time": 1767794399999, "quote_volume": 17120.90662, "trades": 314, "taker_buy_base": 2926.83, "taker_buy_quote": 3187.50469 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.084, "high": 1.085, "low": 1.063, "close": 1.068, "volume": 30095.78, "close_time": 1767797999999, "quote_volume": 32255.62154, "trades": 621, "taker_buy_base": 10791.11, "taker_buy_quote": 11565.38356 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.068, "high": 1.069, "low": 1.044, "close": 1.049, "volume": 50023.98, "close_time": 1767801599999, "quote_volume": 52657.28439, "trades": 572, "taker_buy_base": 21421.24, "taker_buy_quote": 22510.76169 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.05, "high": 1.052, "low": 1.046, "close": 1.05, "volume": 6829.27, "close_time": 1767805199999, "quote_volume": 7166.32264, "trades": 255, "taker_buy_base": 4662.05, "taker_buy_quote": 4894.12137 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.05, "high": 1.05, "low": 1.037, "close": 1.04, "volume": 11530.1, "close_time": 1767808799999, "quote_volume": 12036.90854, "trades": 307, "taker_buy_base": 4877.87, "taker_buy_quote": 5103.69024 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.04, "high": 1.045, "low": 1.037, "close": 1.041, "volume": 9090.42, "close_time": 1767812399999, "quote_volume": 9465.42586, "trades": 270, "taker_buy_base": 7279.45, "taker_buy_quote": 7582.99829 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.041, "high": 1.044, "low": 1.036, "close": 1.041, "volume": 12327.59, "close_time": 1767815999999, "quote_volume": 12812.36199, "trades": 299, "taker_buy_base": 7236.81, "taker_buy_quote": 7524.44764 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.041, "high": 1.042, "low": 1.034, "close": 1.038, "volume": 5107.16, "close_time": 1767819599999, "quote_volume": 5299.52544, "trades": 225, "taker_buy_base": 3399.9, "taker_buy_quote": 3530.67124 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.038, "high": 1.04, "low": 1.034, "close": 1.039, "volume": 3666.96, "close_time": 1767823199999, "quote_volume": 3806.39075, "trades": 154, "taker_buy_base": 2655.79, "taker_buy_quote": 2757.90569 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.038, "high": 1.043, "low": 1.034, "close": 1.037, "volume": 7774.81, "close_time": 1767826799999, "quote_volume": 8067.46327, "trades": 168, "taker_buy_base": 5506.34, "taker_buy_quote": 5717.21466 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.037, "high": 1.046, "low": 1.034, "close": 1.044, "volume": 5741.74, "close_time": 1767830399999, "quote_volume": 5981.21471, "trades": 153, "taker_buy_base": 3903.4, "taker_buy_quote": 4064.91563 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.046, "high": 1.062, "low": 1.042, "close": 1.06, "volume": 9866.22, "close_time": 1767833999999, "quote_volume": 10362.8167, "trades": 274, "taker_buy_base": 6401.95, "taker_buy_quote": 6728.15123 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.059, "high": 1.061, "low": 1.055, "close": 1.061, "volume": 4204.13, "close_time": 1767837599999, "quote_volume": 4449.40256, "trades": 145, "taker_buy_base": 2058.82, "taker_buy_quote": 2179.65383 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.061, "high": 1.07, "low": 1.055, "close": 1.061, "volume": 10561.28, "close_time": 1767841199999, "quote_volume": 11223.63722, "trades": 215, "taker_buy_base": 7746.69, "taker_buy_quote": 8237.38678 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.061, "high": 1.067, "low": 1.057, "close": 1.062, "volume": 6283.21, "close_time": 1767844799999, "quote_volume": 6676.38222, "trades": 190, "taker_buy_base": 1927.37, "taker_buy_quote": 2049.25901 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.062, "high": 1.067, "low": 1.058, "close": 1.066, "volume": 5744.99, "close_time": 1767848399999, "quote_volume": 6096.92803, "trades": 158, "taker_buy_base": 2995.18, "taker_buy_quote": 3179.65726 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.067, "high": 1.072, "low": 1.062, "close": 1.064, "volume": 8317.16, "close_time": 1767851999999, "quote_volume": 8878.68922, "trades": 215, "taker_buy_base": 4047.78, "taker_buy_quote": 4327.74517 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.063, "high": 1.067, "low": 1.052, "close": 1.052, "volume": 7075.39, "close_time": 1767855599999, "quote_volume": 7496.3688, "trades": 223, "taker_buy_base": 2923.23, "taker_buy_quote": 3103.76693 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.052, "high": 1.069, "low": 1.048, "close": 1.063, "volume": 18622.47, "close_time": 1767859199999, "quote_volume": 19662.74798, "trades": 272, "taker_buy_base": 9873.96, "taker_buy_quote": 10427.6164 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.065, "high": 1.065, "low": 1.056, "close": 1.057, "volume": 3482.56, "close_time": 1767862799999, "quote_volume": 3694.38412, "trades": 156, "taker_buy_base": 1794.51, "taker_buy_quote": 1905.50787 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.058, "high": 1.065, "low": 1.042, "close": 1.043, "volume": 17732.65, "close_time": 1767866399999, "quote_volume": 18683.52262, "trades": 465, "taker_buy_base": 4618.9, "taker_buy_quote": 4863.87448 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.043, "high": 1.062, "low": 1.039, "close": 1.057, "volume": 17147.1, "close_time": 1767869999999, "quote_volume": 18033.20778, "trades": 469, "taker_buy_base": 8786.13, "taker_buy_quote": 9235.48747 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.059, "high": 1.061, "low": 1.049, "close": 1.056, "volume": 22920.12, "close_time": 1767873599999, "quote_volume": 24189.35806, "trades": 476, "taker_buy_base": 13657.31, "taker_buy_quote": 14419.24224 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.056, "high": 1.057, "low": 1.046, "close": 1.053, "volume": 6255.27, "close_time": 1767877199999, "quote_volume": 6575.52373, "trades": 181, "taker_buy_base": 2345.99, "taker_buy_quote": 2467.46573 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.052, "high": 1.055, "low": 1.045, "close": 1.046, "volume": 8664.09, "close_time": 1767880799999, "quote_volume": 9110.15578, "trades": 199, "taker_buy_base": 2432.96, "taker_buy_quote": 2559.83175 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.048, "high": 1.051, "low": 1.037, "close": 1.045, "volume": 18431.21, "close_time": 1767884399999, "quote_volume": 19267.69727, "trades": 248, "taker_buy_base": 7444.99, "taker_buy_quote": 7795.68094 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.043, "high": 1.064, "low": 1.041, "close": 1.059, "volume": 15202.11, "close_time": 1767887999999, "quote_volume": 16027.73741, "trades": 300, "taker_buy_base": 10268.49, "taker_buy_quote": 10832.25821 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.06, "high": 1.062, "low": 1.052, "close": 1.062, "volume": 7387.35, "close_time": 1767891599999, "quote_volume": 7802.67966, "trades": 237, "taker_buy_base": 2517.15, "taker_buy_quote": 2662.80396 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.06, "high": 1.063, "low": 1.056, "close": 1.062, "volume": 2402.3, "close_time": 1767895199999, "quote_volume": 2545.71046, "trades": 112, "taker_buy_base": 1545.51, "taker_buy_quote": 1638.73668 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.062, "high": 1.062, "low": 1.055, "close": 1.055, "volume": 4067.15, "close_time": 1767898799999, "quote_volume": 4304.4253, "trades": 135, "taker_buy_base": 2063.68, "taker_buy_quote": 2184.93156 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.056, "high": 1.062, "low": 1.052, "close": 1.055, "volume": 5148.73, "close_time": 1767902399999, "quote_volume": 5438.98895, "trades": 130, "taker_buy_base": 2604.0, "taker_buy_quote": 2753.48705 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.055, "high": 1.055, "low": 1.048, "close": 1.053, "volume": 6759.08, "close_time": 1767905999999, "quote_volume": 7104.96392, "trades": 143, "taker_buy_base": 2151.52, "taker_buy_quote": 2262.22539 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.054, "high": 1.066, "low": 1.052, "close": 1.061, "volume": 4913.66, "close_time": 1767909599999, "quote_volume": 5197.91176, "trades": 133, "taker_buy_base": 3552.24, "taker_buy_quote": 3759.58954 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.061, "high": 1.078, "low": 1.05, "close": 1.052, "volume": 36123.03, "close_time": 1767913199999, "quote_volume": 38277.329, "trades": 730, "taker_buy_base": 17244.3, "taker_buy_quote": 18310.84177 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.052, "high": 1.058, "low": 1.052, "close": 1.056, "volume": 2863.1, "close_time": 1767916799999, "quote_volume": 3023.01396, "trades": 118, "taker_buy_base": 1556.2, "taker_buy_quote": 1643.63265 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.056, "high": 1.065, "low": 1.056, "close": 1.064, "volume": 8040.63, "close_time": 1767920399999, "quote_volume": 8515.98849, "trades": 154, "taker_buy_base": 4825.67, "taker_buy_quote": 5114.59473 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.062, "high": 1.069, "low": 1.057, "close": 1.058, "volume": 6991.34, "close_time": 1767923999999, "quote_volume": 7426.67965, "trades": 183, "taker_buy_base": 3887.63, "taker_buy_quote": 4132.99497 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.058, "high": 1.066, "low": 1.056, "close": 1.061, "volume": 1818.73, "close_time": 1767927599999, "quote_volume": 1931.3817, "trades": 85, "taker_buy_base": 1025.99, "taker_buy_quote": 1089.83386 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.062, "high": 1.069, "low": 1.061, "close": 1.069, "volume": 3418.21, "close_time": 1767931199999, "quote_volume": 3643.86283, "trades": 93, "taker_buy_base": 2243.36, "taker_buy_quote": 2393.20873 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.068, "high": 1.071, "low": 1.067, "close": 1.068, "volume": 2979.78, "close_time": 1767934799999, "quote_volume": 3184.48683, "trades": 102, "taker_buy_base": 1840.56, "taker_buy_quote": 1967.93787 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.068, "high": 1.071, "low": 1.066, "close": 1.069, "volume": 2063.67, "close_time": 1767938399999, "quote_volume": 2203.85598, "trades": 84, "taker_buy_base": 782.41, "taker_buy_quote": 836.08161 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.07, "high": 1.073, "low": 1.068, "close": 1.073, "volume": 2578.59, "close_time": 1767941999999, "quote_volume": 2760.23973, "trades": 87, "taker_buy_base": 1589.46, "taker_buy_quote": 1702.30339 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.071, "high": 1.073, "low": 1.066, "close": 1.066, "volume": 2695.76, "close_time": 1767945599999, "quote_volume": 2879.4471, "trades": 87, "taker_buy_base": 1030.68, "taker_buy_quote": 1100.82159 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.065, "high": 1.071, "low": 1.06, "close": 1.065, "volume": 4007.03, "close_time": 1767949199999, "quote_volume": 4271.22687, "trades": 137, "taker_buy_base": 1965.48, "taker_buy_quote": 2097.66414 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.063, "high": 1.071, "low": 1.063, "close": 1.071, "volume": 5807.61, "close_time": 1767952799999, "quote_volume": 6193.75175, "trades": 150, "taker_buy_base": 2017.07, "taker_buy_quote": 2154.01263 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.071, "high": 1.071, "low": 1.061, "close": 1.064, "volume": 5609.75, "close_time": 1767956399999, "quote_volume": 5970.2932, "trades": 131, "taker_buy_base": 1648.26, "taker_buy_quote": 1755.2897 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.064, "high": 1.066, "low": 1.055, "close": 1.056, "volume": 16505.72, "close_time": 1767959999999, "quote_volume": 17491.92288, "trades": 311, "taker_buy_base": 5172.41, "taker_buy_quote": 5478.82649 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.058, "high": 1.061, "low": 1.054, "close": 1.055, "volume": 7991.7, "close_time": 1767963599999, "quote_volume": 8453.90712, "trades": 340, "taker_buy_base": 4420.73, "taker_buy_quote": 4681.59362 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.056, "high": 1.066, "low": 1.054, "close": 1.063, "volume": 13926.42, "close_time": 1767967199999, "quote_volume": 14776.68525, "trades": 413, "taker_buy_base": 8211.56, "taker_buy_quote": 8716.26092 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.065, "high": 1.066, "low": 1.052, "close": 1.055, "volume": 5640.83, "close_time": 1767970799999, "quote_volume": 5960.97362, "trades": 290, "taker_buy_base": 2176.4, "taker_buy_quote": 2302.87675 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.055, "high": 1.075, "low": 1.052, "close": 1.062, "volume": 9470.09, "close_time": 1767974399999, "quote_volume": 10088.92825, "trades": 304, "taker_buy_base": 5573.54, "taker_buy_quote": 5934.37858 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.066, "high": 1.076, "low": 1.065, "close": 1.071, "volume": 4852.87, "close_time": 1767977999999, "quote_volume": 5197.4643, "trades": 311, "taker_buy_base": 3121.18, "taker_buy_quote": 3344.72317 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.072, "high": 1.076, "low": 1.064, "close": 1.071, "volume": 4740.0, "close_time": 1767981599999, "quote_volume": 5072.76783, "trades": 250, "taker_buy_base": 2702.53, "taker_buy_quote": 2896.05247 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.071, "high": 1.074, "low": 1.059, "close": 1.066, "volume": 4774.46, "close_time": 1767985199999, "quote_volume": 5086.28781, "trades": 214, "taker_buy_base": 2110.53, "taker_buy_quote": 2247.2481 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.068, "high": 1.073, "low": 1.044, "close": 1.047, "volume": 31087.52, "close_time": 1767988799999, "quote_volume": 32748.52639, "trades": 436, "taker_buy_base": 9169.52, "taker_buy_quote": 9672.01207 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.049, "high": 1.05, "low": 1.038, "close": 1.039, "volume": 9018.47, "close_time": 1767992399999, "quote_volume": 9433.5258, "trades": 343, "taker_buy_base": 3599.72, "taker_buy_quote": 3768.15266 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.041, "high": 1.047, "low": 1.039, "close": 1.046, "volume": 5431.1, "close_time": 1767995999999, "quote_volume": 5666.38212, "trades": 264, "taker_buy_base": 3735.95, "taker_buy_quote": 3899.33692 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.044, "high": 1.047, "low": 1.04, "close": 1.041, "volume": 7770.29, "close_time": 1767999599999, "quote_volume": 8118.15245, "trades": 247, "taker_buy_base": 5471.65, "taker_buy_quote": 5719.61615 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.046, "high": 1.048, "low": 1.041, "close": 1.046, "volume": 4100.96, "close_time": 1768003199999, "quote_volume": 4288.18604, "trades": 164, "taker_buy_base": 3303.36, "taker_buy_quote": 3455.7134 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.046, "high": 1.046, "low": 1.035, "close": 1.038, "volume": 10070.11, "close_time": 1768006799999, "quote_volume": 10470.62083, "trades": 239, "taker_buy_base": 5305.67, "taker_buy_quote": 5521.81933 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.04, "high": 1.045, "low": 1.037, "close": 1.044, "volume": 5273.29, "close_time": 1768010399999, "quote_volume": 5494.2813, "trades": 143, "taker_buy_base": 3686.25, "taker_buy_quote": 3843.56989 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.044, "high": 1.053, "low": 1.043, "close": 1.045, "volume": 7645.21, "close_time": 1768013999999, "quote_volume": 8008.43011, "trades": 174, "taker_buy_base": 5822.5, "taker_buy_quote": 6099.3639 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.045, "high": 1.056, "low": 1.044, "close": 1.055, "volume": 7819.59, "close_time": 1768017599999, "quote_volume": 8205.1691, "trades": 203, "taker_buy_base": 5834.18, "taker_buy_quote": 6125.37144 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.055, "high": 1.055, "low": 1.047, "close": 1.051, "volume": 3441.1, "close_time": 1768021199999, "quote_volume": 3615.79238, "trades": 129, "taker_buy_base": 1099.85, "taker_buy_quote": 1156.93045 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.049, "high": 1.054, "low": 1.046, "close": 1.048, "volume": 4352.03, "close_time": 1768024799999, "quote_volume": 4568.24364, "trades": 147, "taker_buy_base": 2173.91, "taker_buy_quote": 2284.33264 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.05, "high": 1.06, "low": 1.046, "close": 1.056, "volume": 12314.98, "close_time": 1768028399999, "quote_volume": 13001.52256, "trades": 152, "taker_buy_base": 6477.89, "taker_buy_quote": 6831.97972 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.057, "high": 1.061, "low": 1.055, "close": 1.061, "volume": 4679.34, "close_time": 1768031999999, "quote_volume": 4950.47352, "trades": 167, "taker_buy_base": 2398.97, "taker_buy_quote": 2539.83284 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.061, "high": 1.062, "low": 1.056, "close": 1.062, "volume": 6491.5, "close_time": 1768035599999, "quote_volume": 6873.09135, "trades": 166, "taker_buy_base": 2670.55, "taker_buy_quote": 2830.7266 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.06, "high": 1.065, "low": 1.06, "close": 1.063, "volume": 4524.68, "close_time": 1768039199999, "quote_volume": 4809.94344, "trades": 151, "taker_buy_base": 3251.8, "taker_buy_quote": 3458.26692 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.064, "high": 1.066, "low": 1.06, "close": 1.064, "volume": 3622.55, "close_time": 1768042799999, "quote_volume": 3851.56226, "trades": 149, "taker_buy_base": 2272.32, "taker_buy_quote": 2417.7827 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.064, "high": 1.065, "low": 1.059, "close": 1.063, "volume": 4601.38, "close_time": 1768046399999, "quote_volume": 4883.43306, "trades": 136, "taker_buy_base": 1800.2, "taker_buy_quote": 1912.66257 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.065, "high": 1.065, "low": 1.059, "close": 1.061, "volume": 4769.79, "close_time": 1768049999999, "quote_volume": 5063.76462, "trades": 145, "taker_buy_base": 1906.57, "taker_buy_quote": 2025.41781 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.061, "high": 1.066, "low": 1.06, "close": 1.061, "volume": 6825.03, "close_time": 1768053599999, "quote_volume": 7254.16908, "trades": 150, "taker_buy_base": 4609.61, "taker_buy_quote": 4900.80701 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.061, "high": 1.065, "low": 1.06, "close": 1.061, "volume": 3468.57, "close_time": 1768057199999, "quote_volume": 3686.44268, "trades": 133, "taker_buy_base": 1951.38, "taker_buy_quote": 2075.23137 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.063, "high": 1.066, "low": 1.061, "close": 1.065, "volume": 2491.04, "close_time": 1768060799999, "quote_volume": 2649.37579, "trades": 82, "taker_buy_base": 1203.8, "taker_buy_quote": 1280.91002 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.065, "high": 1.065, "low": 1.061, "close": 1.063, "volume": 3375.17, "close_time": 1768064399999, "quote_volume": 3590.09713, "trades": 145, "taker_buy_base": 1805.96, "taker_buy_quote": 1921.71233 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.063, "high": 1.066, "low": 1.062, "close": 1.064, "volume": 2772.15, "close_time": 1768067999999, "quote_volume": 2950.99001, "trades": 122, "taker_buy_base": 1267.23, "taker_buy_quote": 1350.10845 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.064, "high": 1.069, "low": 1.054, "close": 1.068, "volume": 18502.22, "close_time": 1768071599999, "quote_volume": 19638.80205, "trades": 201, "taker_buy_base": 8844.21, "taker_buy_quote": 9416.40301 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.066, "high": 1.072, "low": 1.06, "close": 1.07, "volume": 13482.36, "close_time": 1768075199999, "quote_volume": 14384.71948, "trades": 190, "taker_buy_base": 4691.35, "taker_buy_quote": 5014.97644 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.069, "high": 1.071, "low": 1.063, "close": 1.067, "volume": 7935.29, "close_time": 1768078799999, "quote_volume": 8479.20945, "trades": 154, "taker_buy_base": 4848.95, "taker_buy_quote": 5186.70305 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.068, "high": 1.071, "low": 1.065, "close": 1.066, "volume": 4721.54, "close_time": 1768082399999, "quote_volume": 5042.4234, "trades": 142, "taker_buy_base": 2603.83, "taker_buy_quote": 2782.7584 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.067, "high": 1.081, "low": 1.064, "close": 1.07, "volume": 15788.38, "close_time": 1768085999999, "quote_volume": 16931.33774, "trades": 288, "taker_buy_base": 8472.6, "taker_buy_quote": 9094.71686 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.07, "high": 1.073, "low": 1.066, "close": 1.069, "volume": 5164.85, "close_time": 1768089599999, "quote_volume": 5517.66928, "trades": 179, "taker_buy_base": 1195.43, "taker_buy_quote": 1278.85456 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.069, "high": 1.075, "low": 1.067, "close": 1.07, "volume": 9549.22, "close_time": 1768093199999, "quote_volume": 10231.28968, "trades": 302, "taker_buy_base": 3462.2, "taker_buy_quote": 3712.67089 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.07, "high": 1.076, "low": 1.07, "close": 1.074, "volume": 7394.79, "close_time": 1768096799999, "quote_volume": 7933.99729, "trades": 397, "taker_buy_base": 3435.97, "taker_buy_quote": 3688.84641 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.076, "high": 1.079, "low": 1.07, "close": 1.072, "volume": 6667.55, "close_time": 1768100399999, "quote_volume": 7160.06045, "trades": 206, "taker_buy_base": 2986.87, "taker_buy_quote": 3211.39501 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.072, "high": 1.075, "low": 1.07, "close": 1.07, "volume": 4295.15, "close_time": 1768103999999, "quote_volume": 4607.79976, "trades": 135, "taker_buy_base": 437.23, "taker_buy_quote": 469.53051 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.071, "high": 1.074, "low": 1.07, "close": 1.072, "volume": 5502.25, "close_time": 1768107599999, "quote_volume": 5893.37022, "trades": 119, "taker_buy_base": 1384.64, "taker_buy_quote": 1485.89811 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.072, "high": 1.075, "low": 1.07, "close": 1.073, "volume": 3969.94, "close_time": 1768111199999, "quote_volume": 4254.008, "trades": 118, "taker_buy_base": 1272.34, "taker_buy_quote": 1365.32012 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.073, "high": 1.083, "low": 1.07, "close": 1.077, "volume": 11653.08, "close_time": 1768114799999, "quote_volume": 12535.82238, "trades": 183, "taker_buy_base": 5089.41, "taker_buy_quote": 5483.32713 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.075, "high": 1.078, "low": 1.074, "close": 1.076, "volume": 5724.35, "close_time": 1768118399999, "quote_volume": 6157.44866, "trades": 130, "taker_buy_base": 4184.83, "taker_buy_quote": 4502.27799 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.077, "high": 1.077, "low": 1.072, "close": 1.077, "volume": 2458.67, "close_time": 1768121999999, "quote_volume": 2643.49245, "trades": 113, "taker_buy_base": 987.3, "taker_buy_quote": 1062.53941 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.077, "high": 1.078, "low": 1.073, "close": 1.076, "volume": 4149.29, "close_time": 1768125599999, "quote_volume": 4460.21663, "trades": 136, "taker_buy_base": 1506.33, "taker_buy_quote": 1620.75965 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.074, "high": 1.077, "low": 1.072, "close": 1.077, "volume": 2398.62, "close_time": 1768129199999, "quote_volume": 2577.68686, "trades": 111, "taker_buy_base": 1290.21, "taker_buy_quote": 1387.3815 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.075, "high": 1.078, "low": 1.071, "close": 1.071, "volume": 7254.31, "close_time": 1768132799999, "quote_volume": 7794.32441, "trades": 146, "taker_buy_base": 3525.01, "taker_buy_quote": 3790.50348 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.071, "high": 1.08, "low": 1.07, "close": 1.077, "volume": 11178.76, "close_time": 1768136399999, "quote_volume": 12010.35078, "trades": 223, "taker_buy_base": 5097.79, "taker_buy_quote": 5486.3649 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.077, "high": 1.079, "low": 1.07, "close": 1.071, "volume": 8011.11, "close_time": 1768139999999, "quote_volume": 8604.21247, "trades": 198, "taker_buy_base": 2361.4, "taker_buy_quote": 2537.84804 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.071, "high": 1.074, "low": 1.07, "close": 1.073, "volume": 6242.31, "close_time": 1768143599999, "quote_volume": 6688.66085, "trades": 144, "taker_buy_base": 1877.24, "taker_buy_quote": 2012.3059 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.072, "high": 1.084, "low": 1.054, "close": 1.058, "volume": 31734.38, "close_time": 1768147199999, "quote_volume": 33780.7702, "trades": 281, "taker_buy_base": 14954.92, "taker_buy_quote": 15915.9095 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.058, "high": 1.07, "low": 1.058, "close": 1.062, "volume": 9185.84, "close_time": 1768150799999, "quote_volume": 9762.34638, "trades": 234, "taker_buy_base": 5339.57, "taker_buy_quote": 5673.74559 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.062, "high": 1.063, "low": 1.056, "close": 1.059, "volume": 7635.94, "close_time": 1768154399999, "quote_volume": 8090.48151, "trades": 171, "taker_buy_base": 3390.23, "taker_buy_quote": 3593.44067 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.061, "high": 1.062, "low": 1.056, "close": 1.057, "volume": 7230.53, "close_time": 1768157999999, "quote_volume": 7655.49171, "trades": 149, "taker_buy_base": 5133.06, "taker_buy_quote": 5437.39347 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.057, "high": 1.057, "low": 1.051, "close": 1.051, "volume": 3973.13, "close_time": 1768161599999, "quote_volume": 4188.10849, "trades": 135, "taker_buy_base": 949.34, "taker_buy_quote": 1001.67422 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.052, "high": 1.052, "low": 1.043, "close": 1.047, "volume": 9404.35, "close_time": 1768165199999, "quote_volume": 9852.13966, "trades": 191, "taker_buy_base": 6391.5, "taker_buy_quote": 6695.29838 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.047, "high": 1.052, "low": 1.041, "close": 1.048, "volume": 10345.87, "close_time": 1768168799999, "quote_volume": 10827.02109, "trades": 165, "taker_buy_base": 5495.04, "taker_buy_quote": 5755.83363 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.048, "high": 1.051, "low": 1.042, "close": 1.047, "volume": 2696.33, "close_time": 1768172399999, "quote_volume": 2819.56748, "trades": 117, "taker_buy_base": 1156.37, "taker_buy_quote": 1211.353 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.047, "high": 1.05, "low": 1.042, "close": 1.05, "volume": 10535.41, "close_time": 1768175999999, "quote_volume": 11021.21223, "trades": 140, "taker_buy_base": 1679.98, "taker_buy_quote": 1759.8644 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.048, "high": 1.059, "low": 1.045, "close": 1.055, "volume": 9615.46, "close_time": 1768179599999, "quote_volume": 10117.70728, "trades": 191, "taker_buy_base": 7206.18, "taker_buy_quote": 7586.70958 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.058, "high": 1.06, "low": 1.049, "close": 1.057, "volume": 7363.87, "close_time": 1768183199999, "quote_volume": 7762.66974, "trades": 170, "taker_buy_base": 2263.38, "taker_buy_quote": 2388.30905 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.057, "high": 1.064, "low": 1.054, "close": 1.063, "volume": 4662.75, "close_time": 1768186799999, "quote_volume": 4936.56002, "trades": 145, "taker_buy_base": 2621.93, "taker_buy_quote": 2779.7302 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.064, "high": 1.066, "low": 1.059, "close": 1.059, "volume": 7853.48, "close_time": 1768190399999, "quote_volume": 8353.53268, "trades": 129, "taker_buy_base": 4887.23, "taker_buy_quote": 5201.46615 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.06, "high": 1.065, "low": 1.057, "close": 1.064, "volume": 2858.84, "close_time": 1768193999999, "quote_volume": 3034.93581, "trades": 117, "taker_buy_base": 1964.69, "taker_buy_quote": 2086.57683 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.064, "high": 1.066, "low": 1.062, "close": 1.063, "volume": 2925.03, "close_time": 1768197599999, "quote_volume": 3113.51227, "trades": 116, "taker_buy_base": 1865.79, "taker_buy_quote": 1987.13258 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.064, "high": 1.065, "low": 1.057, "close": 1.057, "volume": 1762.99, "close_time": 1768201199999, "quote_volume": 1869.7503, "trades": 102, "taker_buy_base": 784.82, "taker_buy_quote": 832.75286 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.058, "high": 1.061, "low": 1.055, "close": 1.056, "volume": 5059.67, "close_time": 1768204799999, "quote_volume": 5348.52299, "trades": 163, "taker_buy_base": 2274.24, "taker_buy_quote": 2405.09874 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.056, "high": 1.061, "low": 1.045, "close": 1.047, "volume": 19549.27, "close_time": 1768208399999, "quote_volume": 20621.31122, "trades": 230, "taker_buy_base": 8902.65, "taker_buy_quote": 9416.5146 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.049, "high": 1.051, "low": 1.046, "close": 1.047, "volume": 3843.94, "close_time": 1768211999999, "quote_volume": 4028.29554, "trades": 115, "taker_buy_base": 1452.63, "taker_buy_quote": 1523.10093 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.048, "high": 1.049, "low": 1.042, "close": 1.043, "volume": 8246.47, "close_time": 1768215599999, "quote_volume": 8618.2661, "trades": 203, "taker_buy_base": 3649.75, "taker_buy_quote": 3816.42603 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.044, "high": 1.05, "low": 1.044, "close": 1.05, "volume": 5133.44, "close_time": 1768219199999, "quote_volume": 5374.85898, "trades": 132, "taker_buy_base": 3724.24, "taker_buy_quote": 3898.78519 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.05, "high": 1.052, "low": 1.043, "close": 1.046, "volume": 5309.15, "close_time": 1768222799999, "quote_volume": 5556.29278, "trades": 125, "taker_buy_base": 3336.8, "taker_buy_quote": 3490.61789 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.047, "high": 1.049, "low": 1.041, "close": 1.047, "volume": 11859.68, "close_time": 1768226399999, "quote_volume": 12394.1751, "trades": 186, "taker_buy_base": 4650.85, "taker_buy_quote": 4863.4841 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.047, "high": 1.049, "low": 1.034, "close": 1.044, "volume": 37166.05, "close_time": 1768229999999, "quote_volume": 38690.08763, "trades": 400, "taker_buy_base": 14941.35, "taker_buy_quote": 15570.58015 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.044, "high": 1.051, "low": 1.043, "close": 1.049, "volume": 16197.3, "close_time": 1768233599999, "quote_volume": 16945.627, "trades": 202, "taker_buy_base": 11658.71, "taker_buy_quote": 12191.53799 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.049, "high": 1.053, "low": 1.045, "close": 1.052, "volume": 9745.18, "close_time": 1768237199999, "quote_volume": 10226.42933, "trades": 194, "taker_buy_base": 5343.98, "taker_buy_quote": 5611.07051 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.052, "high": 1.053, "low": 1.041, "close": 1.049, "volume": 6106.53, "close_time": 1768240799999, "quote_volume": 6384.27627, "trades": 152, "taker_buy_base": 4248.35, "taker_buy_quote": 4442.66091 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.05, "high": 1.053, "low": 1.046, "close": 1.048, "volume": 2168.69, "close_time": 1768244399999, "quote_volume": 2277.47624, "trades": 80, "taker_buy_base": 1294.12, "taker_buy_quote": 1360.69022 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.048, "high": 1.061, "low": 1.044, "close": 1.059, "volume": 13576.23, "close_time": 1768247999999, "quote_volume": 14335.08359, "trades": 192, "taker_buy_base": 6646.7, "taker_buy_quote": 7008.42437 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.059, "high": 1.061, "low": 1.051, "close": 1.055, "volume": 5020.1, "close_time": 1768251599999, "quote_volume": 5297.5901, "trades": 141, "taker_buy_base": 2073.68, "taker_buy_quote": 2190.87565 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.052, "high": 1.055, "low": 1.05, "close": 1.052, "volume": 2207.98, "close_time": 1768255199999, "quote_volume": 2323.74581, "trades": 117, "taker_buy_base": 834.92, "taker_buy_quote": 879.4028 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.053, "high": 1.06, "low": 1.05, "close": 1.057, "volume": 6618.85, "close_time": 1768258799999, "quote_volume": 6982.9492, "trades": 171, "taker_buy_base": 4011.97, "taker_buy_quote": 4237.46766 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.057, "high": 1.06, "low": 1.05, "close": 1.054, "volume": 12048.82, "close_time": 1768262399999, "quote_volume": 12702.53477, "trades": 187, "taker_buy_base": 7730.69, "taker_buy_quote": 8151.21051 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.054, "high": 1.073, "low": 1.048, "close": 1.055, "volume": 27187.22, "close_time": 1768265999999, "quote_volume": 28743.24393, "trades": 326, "taker_buy_base": 15553.03, "taker_buy_quote": 16491.90392 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.056, "high": 1.077, "low": 1.054, "close": 1.062, "volume": 19208.3, "close_time": 1768269599999, "quote_volume": 20447.54659, "trades": 312, "taker_buy_base": 9807.75, "taker_buy_quote": 10447.29458 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.064, "high": 1.102, "low": 1.058, "close": 1.085, "volume": 58715.82, "close_time": 1768273199999, "quote_volume": 63432.02804, "trades": 775, "taker_buy_base": 23609.45, "taker_buy_quote": 25501.17604 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.088, "high": 1.111, "low": 1.079, "close": 1.091, "volume": 54316.67, "close_time": 1768276799999, "quote_volume": 59366.66652, "trades": 748, "taker_buy_base": 27716.54, "taker_buy_quote": 30299.51285 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.093, "high": 1.098, "low": 1.084, "close": 1.093, "volume": 15134.77, "close_time": 1768280399999, "quote_volume": 16521.0443, "trades": 282, "taker_buy_base": 6103.84, "taker_buy_quote": 6666.70008 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.094, "high": 1.101, "low": 1.087, "close": 1.091, "volume": 8520.72, "close_time": 1768283999999, "quote_volume": 9314.29014, "trades": 245, "taker_buy_base": 3451.24, "taker_buy_quote": 3776.69824 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.09, "high": 1.093, "low": 1.086, "close": 1.093, "volume": 18407.46, "close_time": 1768287599999, "quote_volume": 20077.84733, "trades": 219, "taker_buy_base": 11962.02, "taker_buy_quote": 13056.09085 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.092, "high": 1.101, "low": 1.087, "close": 1.097, "volume": 50760.77, "close_time": 1768291199999, "quote_volume": 55552.18861, "trades": 388, "taker_buy_base": 22661.02, "taker_buy_quote": 24786.39718 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.095, "high": 1.135, "low": 1.094, "close": 1.111, "volume": 68014.64, "close_time": 1768294799999, "quote_volume": 75778.15545, "trades": 815, "taker_buy_base": 31581.99, "taker_buy_quote": 35219.09461 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.11, "high": 1.115, "low": 1.1, "close": 1.106, "volume": 23188.55, "close_time": 1768298399999, "quote_volume": 25657.83087, "trades": 419, "taker_buy_base": 8839.11, "taker_buy_quote": 9792.80673 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.109, "high": 1.116, "low": 1.108, "close": 1.111, "volume": 14023.57, "close_time": 1768301999999, "quote_volume": 15598.71331, "trades": 267, "taker_buy_base": 7463.67, "taker_buy_quote": 8301.78464 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.111, "high": 1.112, "low": 1.095, "close": 1.095, "volume": 30298.88, "close_time": 1768305599999, "quote_volume": 33416.58785, "trades": 347, "taker_buy_base": 4657.52, "taker_buy_quote": 5134.67513 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.097, "high": 1.105, "low": 1.09, "close": 1.09, "volume": 41852.6, "close_time": 1768309199999, "quote_volume": 45933.888, "trades": 510, "taker_buy_base": 17673.13, "taker_buy_quote": 19418.45602 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.09, "high": 1.099, "low": 1.086, "close": 1.089, "volume": 24060.71, "close_time": 1768312799999, "quote_volume": 26302.64242, "trades": 373, "taker_buy_base": 8870.82, "taker_buy_quote": 9699.08965 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.09, "high": 1.098, "low": 1.088, "close": 1.094, "volume": 10186.25, "close_time": 1768316399999, "quote_volume": 11139.40094, "trades": 310, "taker_buy_base": 6654.06, "taker_buy_quote": 7277.17989 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.092, "high": 1.11, "low": 1.09, "close": 1.106, "volume": 25675.39, "close_time": 1768319999999, "quote_volume": 28328.26323, "trades": 314, "taker_buy_base": 16146.65, "taker_buy_quote": 17792.6611 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.106, "high": 1.112, "low": 1.103, "close": 1.109, "volume": 7290.55, "close_time": 1768323599999, "quote_volume": 8075.52656, "trades": 290, "taker_buy_base": 4066.89, "taker_buy_quote": 4508.20568 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.11, "high": 1.111, "low": 1.102, "close": 1.104, "volume": 5579.73, "close_time": 1768327199999, "quote_volume": 6167.74333, "trades": 172, "taker_buy_base": 1611.68, "taker_buy_quote": 1783.22105 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.103, "high": 1.106, "low": 1.099, "close": 1.101, "volume": 12490.68, "close_time": 1768330799999, "quote_volume": 13762.04382, "trades": 200, "taker_buy_base": 5438.46, "taker_buy_quote": 5994.44052 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.1, "high": 1.104, "low": 1.096, "close": 1.104, "volume": 11303.74, "close_time": 1768334399999, "quote_volume": 12437.70897, "trades": 197, "taker_buy_base": 6251.11, "taker_buy_quote": 6884.96347 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.103, "high": 1.104, "low": 1.1, "close": 1.101, "volume": 5433.76, "close_time": 1768337999999, "quote_volume": 5987.34494, "trades": 224, "taker_buy_base": 1917.95, "taker_buy_quote": 2114.08811 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.102, "high": 1.107, "low": 1.102, "close": 1.104, "volume": 6111.94, "close_time": 1768341599999, "quote_volume": 6751.52497, "trades": 148, "taker_buy_base": 4569.33, "taker_buy_quote": 5048.51176 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.104, "high": 1.131, "low": 1.104, "close": 1.121, "volume": 28442.13, "close_time": 1768345199999, "quote_volume": 31812.58015, "trades": 412, "taker_buy_base": 14711.25, "taker_buy_quote": 16463.15589 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.118, "high": 1.127, "low": 1.112, "close": 1.115, "volume": 8399.43, "close_time": 1768348799999, "quote_volume": 9403.68198, "trades": 206, "taker_buy_base": 4787.92, "taker_buy_quote": 5365.64727 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.117, "high": 1.119, "low": 1.109, "close": 1.114, "volume": 12675.17, "close_time": 1768352399999, "quote_volume": 14123.12612, "trades": 187, "taker_buy_base": 5284.41, "taker_buy_quote": 5896.04361 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.114, "high": 1.122, "low": 1.112, "close": 1.117, "volume": 15260.56, "close_time": 1768355999999, "quote_volume": 17065.12641, "trades": 238, "taker_buy_base": 12569.26, "taker_buy_quote": 14057.62998 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.118, "high": 1.13, "low": 1.115, "close": 1.128, "volume": 12343.15, "close_time": 1768359599999, "quote_volume": 13871.58596, "trades": 227, "taker_buy_base": 9864.65, "taker_buy_quote": 11087.92064 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.127, "high": 1.141, "low": 1.123, "close": 1.138, "volume": 15610.49, "close_time": 1768363199999, "quote_volume": 17659.11092, "trades": 398, "taker_buy_base": 8889.72, "taker_buy_quote": 10064.41587 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.14, "high": 1.142, "low": 1.124, "close": 1.131, "volume": 20822.94, "close_time": 1768366799999, "quote_volume": 23583.93381, "trades": 322, "taker_buy_base": 8230.85, "taker_buy_quote": 9315.22591 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.131, "high": 1.132, "low": 1.126, "close": 1.131, "volume": 7088.67, "close_time": 1768370399999, "quote_volume": 8003.40141, "trades": 195, "taker_buy_base": 4388.07, "taker_buy_quote": 4956.6953 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.131, "high": 1.132, "low": 1.116, "close": 1.119, "volume": 18723.91, "close_time": 1768373999999, "quote_volume": 21018.78858, "trades": 317, "taker_buy_base": 4343.13, "taker_buy_quote": 4882.59493 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.12, "high": 1.125, "low": 1.104, "close": 1.107, "volume": 58789.0, "close_time": 1768377599999, "quote_volume": 65483.64764, "trades": 455, "taker_buy_base": 32822.08, "taker_buy_quote": 36561.51363 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.107, "high": 1.118, "low": 1.107, "close": 1.117, "volume": 10508.47, "close_time": 1768381199999, "quote_volume": 11699.81369, "trades": 229, "taker_buy_base": 8970.57, "taker_buy_quote": 9988.68479 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.117, "high": 1.126, "low": 1.115, "close": 1.122, "volume": 6344.58, "close_time": 1768384799999, "quote_volume": 7117.32962, "trades": 150, "taker_buy_base": 4505.81, "taker_buy_quote": 5054.4532 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.121, "high": 1.129, "low": 1.121, "close": 1.125, "volume": 17825.45, "close_time": 1768388399999, "quote_volume": 20058.01286, "trades": 251, "taker_buy_base": 9161.29, "taker_buy_quote": 10313.15305 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.127, "high": 1.127, "low": 1.116, "close": 1.118, "volume": 12004.33, "close_time": 1768391999999, "quote_volume": 13448.71284, "trades": 205, "taker_buy_base": 4085.66, "taker_buy_quote": 4580.84486 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.119, "high": 1.126, "low": 1.118, "close": 1.122, "volume": 4762.24, "close_time": 1768395599999, "quote_volume": 5348.8277, "trades": 157, "taker_buy_base": 3713.22, "taker_buy_quote": 4171.17549 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.122, "high": 1.124, "low": 1.118, "close": 1.119, "volume": 3044.31, "close_time": 1768399199999, "quote_volume": 3412.43934, "trades": 108, "taker_buy_base": 1607.86, "taker_buy_quote": 1803.3021 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.119, "high": 1.126, "low": 1.115, "close": 1.124, "volume": 22639.64, "close_time": 1768402799999, "quote_volume": 25350.33457, "trades": 235, "taker_buy_base": 14705.63, "taker_buy_quote": 16480.50301 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.121, "high": 1.124, "low": 1.119, "close": 1.123, "volume": 7273.53, "close_time": 1768406399999, "quote_volume": 8158.74782, "trades": 277, "taker_buy_base": 3765.29, "taker_buy_quote": 4226.23236 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.123, "high": 1.13, "low": 1.111, "close": 1.117, "volume": 33476.71, "close_time": 1768409999999, "quote_volume": 37520.1645, "trades": 462, "taker_buy_base": 13608.87, "taker_buy_quote": 15270.25401 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.117, "high": 1.12, "low": 1.105, "close": 1.106, "volume": 18056.72, "close_time": 1768413599999, "quote_volume": 20091.26356, "trades": 317, "taker_buy_base": 11047.7, "taker_buy_quote": 12295.65751 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.108, "high": 1.11, "low": 1.097, "close": 1.104, "volume": 11224.77, "close_time": 1768417199999, "quote_volume": 12376.32467, "trades": 226, "taker_buy_base": 4663.25, "taker_buy_quote": 5144.0552 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.102, "high": 1.116, "low": 1.101, "close": 1.105, "volume": 40591.49, "close_time": 1768420799999, "quote_volume": 44964.53151, "trades": 241, "taker_buy_base": 27238.24, "taker_buy_quote": 30159.55033 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.105, "high": 1.107, "low": 1.102, "close": 1.104, "volume": 3864.26, "close_time": 1768424399999, "quote_volume": 4270.70525, "trades": 133, "taker_buy_base": 3316.35, "taker_buy_quote": 3665.98968 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.104, "high": 1.106, "low": 1.102, "close": 1.104, "volume": 3151.47, "close_time": 1768427999999, "quote_volume": 3482.60032, "trades": 112, "taker_buy_base": 2632.09, "taker_buy_quote": 2909.54885 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.105, "high": 1.105, "low": 1.099, "close": 1.1, "volume": 4190.99, "close_time": 1768431599999, "quote_volume": 4615.95825, "trades": 99, "taker_buy_base": 1986.11, "taker_buy_quote": 2188.66655 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.102, "high": 1.103, "low": 1.099, "close": 1.101, "volume": 1953.42, "close_time": 1768435199999, "quote_volume": 2151.54742, "trades": 108, "taker_buy_base": 1288.0, "taker_buy_quote": 1418.9897 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.102, "high": 1.102, "low": 1.098, "close": 1.101, "volume": 8231.51, "close_time": 1768438799999, "quote_volume": 9053.02648, "trades": 146, "taker_buy_base": 3397.49, "taker_buy_quote": 3738.04174 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.102, "high": 1.11, "low": 1.101, "close": 1.107, "volume": 7259.98, "close_time": 1768442399999, "quote_volume": 8028.8948, "trades": 123, "taker_buy_base": 6546.77, "taker_buy_quote": 7241.33485 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.108, "high": 1.111, "low": 1.106, "close": 1.106, "volume": 4747.69, "close_time": 1768445999999, "quote_volume": 5264.50419, "trades": 160, "taker_buy_base": 2324.53, "taker_buy_quote": 2578.99716 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.107, "high": 1.109, "low": 1.104, "close": 1.104, "volume": 6585.46, "close_time": 1768449599999, "quote_volume": 7278.99107, "trades": 145, "taker_buy_base": 1626.1, "taker_buy_quote": 1798.9831 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.104, "high": 1.104, "low": 1.076, "close": 1.096, "volume": 54193.58, "close_time": 1768453199999, "quote_volume": 59178.38733, "trades": 510, "taker_buy_base": 19674.4, "taker_buy_quote": 21414.86668 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.096, "high": 1.108, "low": 1.096, "close": 1.108, "volume": 12782.8, "close_time": 1768456799999, "quote_volume": 14091.17682, "trades": 219, "taker_buy_base": 9814.46, "taker_buy_quote": 10817.78151 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.109, "high": 1.125, "low": 1.108, "close": 1.118, "volume": 32141.82, "close_time": 1768460399999, "quote_volume": 35972.30457, "trades": 415, "taker_buy_base": 15386.08, "taker_buy_quote": 17216.78466 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.118, "high": 1.138, "low": 1.117, "close": 1.13, "volume": 45046.22, "close_time": 1768463999999, "quote_volume": 50772.55884, "trades": 495, "taker_buy_base": 22882.97, "taker_buy_quote": 25811.70078 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.133, "high": 1.137, "low": 1.123, "close": 1.133, "volume": 18508.85, "close_time": 1768467599999, "quote_volume": 20951.34188, "trades": 314, "taker_buy_base": 10540.33, "taker_buy_quote": 11932.66154 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.133, "high": 1.147, "low": 1.13, "close": 1.131, "volume": 31713.03, "close_time": 1768471199999, "quote_volume": 36106.89536, "trades": 383, "taker_buy_base": 14945.25, "taker_buy_quote": 17031.26479 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.132, "high": 1.135, "low": 1.126, "close": 1.131, "volume": 20457.09, "close_time": 1768474799999, "quote_volume": 23128.57973, "trades": 259, "taker_buy_base": 11914.0, "taker_buy_quote": 13474.89257 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.13, "high": 1.131, "low": 1.121, "close": 1.124, "volume": 6268.87, "close_time": 1768478399999, "quote_volume": 7058.65725, "trades": 191, "taker_buy_base": 1713.25, "taker_buy_quote": 1932.36002 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.123, "high": 1.127, "low": 1.122, "close": 1.124, "volume": 9326.76, "close_time": 1768481999999, "quote_volume": 10489.02411, "trades": 196, "taker_buy_base": 6054.9, "taker_buy_quote": 6810.31756 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.125, "high": 1.133, "low": 1.122, "close": 1.126, "volume": 8933.17, "close_time": 1768485599999, "quote_volume": 10067.42754, "trades": 175, "taker_buy_base": 5379.15, "taker_buy_quote": 6064.71073 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.127, "high": 1.14, "low": 1.112, "close": 1.121, "volume": 20690.71, "close_time": 1768489199999, "quote_volume": 23223.14931, "trades": 277, "taker_buy_base": 8289.74, "taker_buy_quote": 9334.43897 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.121, "high": 1.133, "low": 1.1, "close": 1.11, "volume": 26681.73, "close_time": 1768492799999, "quote_volume": 29668.24994, "trades": 357, "taker_buy_base": 9854.04, "taker_buy_quote": 10978.41797 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.111, "high": 1.138, "low": 1.104, "close": 1.126, "volume": 45207.45, "close_time": 1768496399999, "quote_volume": 50820.09917, "trades": 531, "taker_buy_base": 28167.27, "taker_buy_quote": 31706.08646 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.126, "high": 1.148, "low": 1.12, "close": 1.12, "volume": 40029.77, "close_time": 1768499999999, "quote_volume": 45447.43805, "trades": 582, "taker_buy_base": 21449.15, "taker_buy_quote": 24395.55477 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.12, "high": 1.134, "low": 1.12, "close": 1.129, "volume": 16936.27, "close_time": 1768503599999, "quote_volume": 19075.46167, "trades": 322, "taker_buy_base": 8586.51, "taker_buy_quote": 9684.57479 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.131, "high": 1.131, "low": 1.122, "close": 1.129, "volume": 12284.2, "close_time": 1768507199999, "quote_volume": 13839.78725, "trades": 312, "taker_buy_base": 6765.56, "taker_buy_quote": 7627.92012 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.128, "high": 1.132, "low": 1.123, "close": 1.126, "volume": 14368.17, "close_time": 1768510799999, "quote_volume": 16197.56101, "trades": 319, "taker_buy_base": 5756.22, "taker_buy_quote": 6496.11569 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.125, "high": 1.127, "low": 1.118, "close": 1.12, "volume": 9173.95, "close_time": 1768514399999, "quote_volume": 10288.1429, "trades": 290, "taker_buy_base": 4227.47, "taker_buy_quote": 4742.24336 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.12, "high": 1.127, "low": 1.119, "close": 1.124, "volume": 5525.92, "close_time": 1768517999999, "quote_volume": 6201.10336, "trades": 209, "taker_buy_base": 2077.12, "taker_buy_quote": 2334.5195 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.12, "high": 1.128, "low": 1.12, "close": 1.123, "volume": 6642.72, "close_time": 1768521599999, "quote_volume": 7464.60464, "trades": 176, "taker_buy_base": 2842.62, "taker_buy_quote": 3197.38489 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.123, "high": 1.127, "low": 1.122, "close": 1.124, "volume": 7686.94, "close_time": 1768525199999, "quote_volume": 8643.49593, "trades": 160, "taker_buy_base": 3496.0, "taker_buy_quote": 3930.7495 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.125, "high": 1.125, "low": 1.115, "close": 1.118, "volume": 5877.71, "close_time": 1768528799999, "quote_volume": 6580.18526, "trades": 145, "taker_buy_base": 1919.46, "taker_buy_quote": 2147.22761 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.117, "high": 1.12, "low": 1.114, "close": 1.119, "volume": 4720.51, "close_time": 1768532399999, "quote_volume": 5270.19146, "trades": 148, "taker_buy_base": 3159.71, "taker_buy_quote": 3528.71514 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.119, "high": 1.125, "low": 1.119, "close": 1.124, "volume": 2759.04, "close_time": 1768535999999, "quote_volume": 3094.33382, "trades": 121, "taker_buy_base": 2273.64, "taker_buy_quote": 2550.37974 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.122, "high": 1.153, "low": 1.12, "close": 1.129, "volume": 39024.47, "close_time": 1768539599999, "quote_volume": 44463.96271, "trades": 391, "taker_buy_base": 27980.84, "taker_buy_quote": 31901.05568 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.13, "high": 1.14, "low": 1.124, "close": 1.139, "volume": 11286.69, "close_time": 1768543199999, "quote_volume": 12762.25906, "trades": 225, "taker_buy_base": 5964.54, "taker_buy_quote": 6753.76118 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.14, "high": 1.14, "low": 1.131, "close": 1.137, "volume": 8927.7, "close_time": 1768546799999, "quote_volume": 10138.97637, "trades": 163, "taker_buy_base": 5147.36, "taker_buy_quote": 5848.25421 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.138, "high": 1.14, "low": 1.119, "close": 1.128, "volume": 22632.48, "close_time": 1768550399999, "quote_volume": 25497.83296, "trades": 267, "taker_buy_base": 11303.27, "taker_buy_quote": 12718.90206 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.129, "high": 1.136, "low": 1.125, "close": 1.13, "volume": 8282.96, "close_time": 1768553999999, "quote_volume": 9366.85452, "trades": 170, "taker_buy_base": 5925.74, "taker_buy_quote": 6705.67514 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.13, "high": 1.132, "low": 1.11, "close": 1.128, "volume": 32787.24, "close_time": 1768557599999, "quote_volume": 36747.48242, "trades": 328, "taker_buy_base": 13022.81, "taker_buy_quote": 14640.04854 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.127, "high": 1.131, "low": 1.125, "close": 1.126, "volume": 2925.98, "close_time": 1768561199999, "quote_volume": 3301.40922, "trades": 116, "taker_buy_base": 1399.5, "taker_buy_quote": 1579.35296 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.127, "high": 1.127, "low": 1.116, "close": 1.12, "volume": 11140.59, "close_time": 1768564799999, "quote_volume": 12488.84324, "trades": 164, "taker_buy_base": 3284.33, "taker_buy_quote": 3678.3634 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.12, "high": 1.123, "low": 1.118, "close": 1.123, "volume": 4921.37, "close_time": 1768568399999, "quote_volume": 5520.91685, "trades": 122, "taker_buy_base": 3295.08, "taker_buy_quote": 3698.00432 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.123, "high": 1.13, "low": 1.117, "close": 1.126, "volume": 21074.0, "close_time": 1768571999999, "quote_volume": 23690.07441, "trades": 239, "taker_buy_base": 12844.75, "taker_buy_quote": 14438.3537 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.127, "high": 1.148, "low": 1.125, "close": 1.135, "volume": 34285.89, "close_time": 1768575599999, "quote_volume": 38999.05441, "trades": 368, "taker_buy_base": 23069.35, "taker_buy_quote": 26239.53954 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.138, "high": 1.151, "low": 1.126, "close": 1.138, "volume": 41029.7, "close_time": 1768579199999, "quote_volume": 46582.86028, "trades": 439, "taker_buy_base": 18324.24, "taker_buy_quote": 20868.98144 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.137, "high": 1.143, "low": 1.126, "close": 1.14, "volume": 18174.01, "close_time": 1768582799999, "quote_volume": 20657.81219, "trades": 280, "taker_buy_base": 6866.37, "taker_buy_quote": 7814.25201 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.141, "high": 1.151, "low": 1.138, "close": 1.151, "volume": 11844.45, "close_time": 1768586399999, "quote_volume": 13573.00979, "trades": 193, "taker_buy_base": 8601.18, "taker_buy_quote": 9859.46621 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.151, "high": 1.151, "low": 1.14, "close": 1.146, "volume": 7173.88, "close_time": 1768589999999, "quote_volume": 8209.24312, "trades": 161, "taker_buy_base": 3657.03, "taker_buy_quote": 4185.65517 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.145, "high": 1.151, "low": 1.141, "close": 1.147, "volume": 6371.58, "close_time": 1768593599999, "quote_volume": 7296.14541, "trades": 150, "taker_buy_base": 3997.65, "taker_buy_quote": 4581.65137 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.146, "high": 1.154, "low": 1.142, "close": 1.154, "volume": 5119.87, "close_time": 1768597199999, "quote_volume": 5877.08684, "trades": 175, "taker_buy_base": 2475.11, "taker_buy_quote": 2844.81496 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.152, "high": 1.169, "low": 1.152, "close": 1.159, "volume": 20607.24, "close_time": 1768600799999, "quote_volume": 23887.8052, "trades": 241, "taker_buy_base": 7093.78, "taker_buy_quote": 8222.37855 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.159, "high": 1.172, "low": 1.156, "close": 1.171, "volume": 7811.38, "close_time": 1768604399999, "quote_volume": 9093.92772, "trades": 157, "taker_buy_base": 5954.38, "taker_buy_quote": 6934.55734 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.167, "high": 1.174, "low": 1.165, "close": 1.171, "volume": 3462.44, "close_time": 1768607999999, "quote_volume": 4048.90716, "trades": 135, "taker_buy_base": 1058.38, "taker_buy_quote": 1240.31301 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.171, "high": 1.198, "low": 1.168, "close": 1.183, "volume": 58004.56, "close_time": 1768611599999, "quote_volume": 68960.98199, "trades": 427, "taker_buy_base": 30961.09, "taker_buy_quote": 36768.11953 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.181, "high": 1.184, "low": 1.156, "close": 1.166, "volume": 62419.71, "close_time": 1768615199999, "quote_volume": 72572.2846, "trades": 374, "taker_buy_base": 37743.39, "taker_buy_quote": 43834.82195 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.167, "high": 1.168, "low": 1.152, "close": 1.155, "volume": 7187.01, "close_time": 1768618799999, "quote_volume": 8332.42712, "trades": 148, "taker_buy_base": 2552.04, "taker_buy_quote": 2966.22726 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.156, "high": 1.157, "low": 1.15, "close": 1.153, "volume": 4160.72, "close_time": 1768622399999, "quote_volume": 4797.16386, "trades": 132, "taker_buy_base": 2644.52, "taker_buy_quote": 3050.73629 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.154, "high": 1.156, "low": 1.147, "close": 1.152, "volume": 8016.85, "close_time": 1768625999999, "quote_volume": 9241.33091, "trades": 159, "taker_buy_base": 4369.19, "taker_buy_quote": 5038.49555 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.154, "high": 1.157, "low": 1.148, "close": 1.153, "volume": 5498.31, "close_time": 1768629599999, "quote_volume": 6333.8237, "trades": 114, "taker_buy_base": 4122.86, "taker_buy_quote": 4751.02969 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.153, "high": 1.155, "low": 1.147, "close": 1.147, "volume": 5108.47, "close_time": 1768633199999, "quote_volume": 5875.23773, "trades": 163, "taker_buy_base": 1465.26, "taker_buy_quote": 1687.29525 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.149, "high": 1.157, "low": 1.146, "close": 1.15, "volume": 8804.93, "close_time": 1768636799999, "quote_volume": 10139.14289, "trades": 194, "taker_buy_base": 6668.7, "taker_buy_quote": 7683.17516 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.151, "high": 1.156, "low": 1.15, "close": 1.153, "volume": 2883.42, "close_time": 1768640399999, "quote_volume": 3326.27337, "trades": 116, "taker_buy_base": 1784.03, "taker_buy_quote": 2058.78501 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.155, "high": 1.165, "low": 1.152, "close": 1.157, "volume": 12217.12, "close_time": 1768643999999, "quote_volume": 14164.40643, "trades": 190, "taker_buy_base": 9648.94, "taker_buy_quote": 11192.83221 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.157, "high": 1.164, "low": 1.148, "close": 1.154, "volume": 11321.15, "close_time": 1768647599999, "quote_volume": 13085.18848, "trades": 193, "taker_buy_base": 2825.27, "taker_buy_quote": 3275.34288 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.153, "high": 1.173, "low": 1.152, "close": 1.171, "volume": 11245.32, "close_time": 1768651199999, "quote_volume": 13061.36279, "trades": 213, "taker_buy_base": 8571.06, "taker_buy_quote": 9960.62706 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.173, "high": 1.173, "low": 1.162, "close": 1.167, "volume": 23419.28, "close_time": 1768654799999, "quote_volume": 27376.16764, "trades": 209, "taker_buy_base": 3851.09, "taker_buy_quote": 4505.62378 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.169, "high": 1.187, "low": 1.164, "close": 1.17, "volume": 63293.88, "close_time": 1768658399999, "quote_volume": 74336.65438, "trades": 387, "taker_buy_base": 46861.47, "taker_buy_quote": 55058.18458 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.17, "high": 1.172, "low": 1.16, "close": 1.169, "volume": 12881.02, "close_time": 1768661999999, "quote_volume": 15040.03344, "trades": 216, "taker_buy_base": 3997.8, "taker_buy_quote": 4675.02643 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.17, "high": 1.173, "low": 1.164, "close": 1.167, "volume": 6254.12, "close_time": 1768665599999, "quote_volume": 7306.47168, "trades": 143, "taker_buy_base": 2734.26, "taker_buy_quote": 3196.61768 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.165, "high": 1.171, "low": 1.16, "close": 1.165, "volume": 6750.51, "close_time": 1768669199999, "quote_volume": 7868.76234, "trades": 206, "taker_buy_base": 3688.13, "taker_buy_quote": 4302.43685 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.165, "high": 1.171, "low": 1.163, "close": 1.166, "volume": 6097.05, "close_time": 1768672799999, "quote_volume": 7116.14119, "trades": 161, "taker_buy_base": 3385.98, "taker_buy_quote": 3954.34899 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.166, "high": 1.172, "low": 1.163, "close": 1.166, "volume": 5732.35, "close_time": 1768676399999, "quote_volume": 6694.44609, "trades": 148, "taker_buy_base": 3239.95, "taker_buy_quote": 3788.12523 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.168, "high": 1.172, "low": 1.164, "close": 1.17, "volume": 5432.55, "close_time": 1768679999999, "quote_volume": 6347.27406, "trades": 143, "taker_buy_base": 3253.72, "taker_buy_quote": 3806.17 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.171, "high": 1.173, "low": 1.167, "close": 1.171, "volume": 4630.79, "close_time": 1768683599999, "quote_volume": 5416.18741, "trades": 144, "taker_buy_base": 1849.05, "taker_buy_quote": 2164.63093 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.172, "high": 1.174, "low": 1.168, "close": 1.171, "volume": 5783.79, "close_time": 1768687199999, "quote_volume": 6774.31041, "trades": 129, "taker_buy_base": 3362.61, "taker_buy_quote": 3941.41924 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.171, "high": 1.172, "low": 1.16, "close": 1.165, "volume": 2619.63, "close_time": 1768690799999, "quote_volume": 3056.57089, "trades": 110, "taker_buy_base": 1023.46, "taker_buy_quote": 1194.86694 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.165, "high": 1.165, "low": 1.147, "close": 1.153, "volume": 30675.76, "close_time": 1768694399999, "quote_volume": 35499.69704, "trades": 224, "taker_buy_base": 3412.49, "taker_buy_quote": 3933.79042 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.153, "high": 1.158, "low": 1.147, "close": 1.148, "volume": 9328.52, "close_time": 1768697999999, "quote_volume": 10763.61955, "trades": 167, "taker_buy_base": 3412.79, "taker_buy_quote": 3938.74127 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.148, "high": 1.148, "low": 1.136, "close": 1.137, "volume": 10429.67, "close_time": 1768701599999, "quote_volume": 11905.1245, "trades": 244, "taker_buy_base": 2999.34, "taker_buy_quote": 3422.17479 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.137, "high": 1.143, "low": 1.13, "close": 1.135, "volume": 22380.19, "close_time": 1768705199999, "quote_volume": 25430.45515, "trades": 276, "taker_buy_base": 13745.52, "taker_buy_quote": 15639.05002 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.137, "high": 1.142, "low": 1.134, "close": 1.138, "volume": 8803.75, "close_time": 1768708799999, "quote_volume": 10015.58355, "trades": 215, "taker_buy_base": 5366.1, "taker_buy_quote": 6110.87734 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.139, "high": 1.146, "low": 1.134, "close": 1.142, "volume": 8210.91, "close_time": 1768712399999, "quote_volume": 9364.3938, "trades": 171, "taker_buy_base": 5292.41, "taker_buy_quote": 6035.44381 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.144, "high": 1.146, "low": 1.138, "close": 1.141, "volume": 4307.8, "close_time": 1768715999999, "quote_volume": 4918.81353, "trades": 150, "taker_buy_base": 2116.16, "taker_buy_quote": 2418.46797 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.141, "high": 1.143, "low": 1.134, "close": 1.135, "volume": 5039.27, "close_time": 1768719599999, "quote_volume": 5739.29051, "trades": 168, "taker_buy_base": 2429.14, "taker_buy_quote": 2769.57691 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.135, "high": 1.138, "low": 1.128, "close": 1.135, "volume": 24775.95, "close_time": 1768723199999, "quote_volume": 28079.74811, "trades": 273, "taker_buy_base": 14250.74, "taker_buy_quote": 16166.56714 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.135, "high": 1.137, "low": 1.132, "close": 1.134, "volume": 5951.29, "close_time": 1768726799999, "quote_volume": 6747.04826, "trades": 120, "taker_buy_base": 1980.88, "taker_buy_quote": 2247.21359 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.135, "high": 1.139, "low": 1.131, "close": 1.135, "volume": 10995.37, "close_time": 1768730399999, "quote_volume": 12478.21905, "trades": 218, "taker_buy_base": 6241.08, "taker_buy_quote": 7088.40035 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.136, "high": 1.147, "low": 1.133, "close": 1.138, "volume": 13114.65, "close_time": 1768733999999, "quote_volume": 14942.36567, "trades": 365, "taker_buy_base": 6756.26, "taker_buy_quote": 7707.63889 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.139, "high": 1.144, "low": 1.137, "close": 1.142, "volume": 9427.76, "close_time": 1768737599999, "quote_volume": 10754.85101, "trades": 621, "taker_buy_base": 6824.67, "taker_buy_quote": 7787.28816 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.142, "high": 1.157, "low": 1.14, "close": 1.149, "volume": 19037.89, "close_time": 1768741199999, "quote_volume": 21856.78202, "trades": 694, "taker_buy_base": 12293.79, "taker_buy_quote": 14114.04386 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.149, "high": 1.155, "low": 1.145, "close": 1.152, "volume": 7804.35, "close_time": 1768744799999, "quote_volume": 8974.84446, "trades": 540, "taker_buy_base": 4350.06, "taker_buy_quote": 5004.3249 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.152, "high": 1.154, "low": 1.132, "close": 1.139, "volume": 35746.04, "close_time": 1768748399999, "quote_volume": 40846.77054, "trades": 604, "taker_buy_base": 12921.61, "taker_buy_quote": 14791.96996 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.139, "high": 1.143, "low": 1.137, "close": 1.14, "volume": 6457.33, "close_time": 1768751999999, "quote_volume": 7356.94984, "trades": 169, "taker_buy_base": 3582.9, "taker_buy_quote": 4084.89134 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.141, "high": 1.145, "low": 1.138, "close": 1.14, "volume": 7470.27, "close_time": 1768755599999, "quote_volume": 8527.08643, "trades": 231, "taker_buy_base": 4363.86, "taker_buy_quote": 4985.08605 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.142, "high": 1.145, "low": 1.135, "close": 1.138, "volume": 5518.42, "close_time": 1768759199999, "quote_volume": 6290.31219, "trades": 155, "taker_buy_base": 2122.15, "taker_buy_quote": 2422.36104 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.14, "high": 1.144, "low": 1.135, "close": 1.14, "volume": 11677.05, "close_time": 1768762799999, "quote_volume": 13308.03117, "trades": 248, "taker_buy_base": 5953.47, "taker_buy_quote": 6791.84773 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.142, "high": 1.15, "low": 1.137, "close": 1.145, "volume": 19636.79, "close_time": 1768766399999, "quote_volume": 22465.30297, "trades": 310, "taker_buy_base": 14345.99, "taker_buy_quote": 16428.45827 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.143, "high": 1.144, "low": 1.139, "close": 1.144, "volume": 5295.82, "close_time": 1768769999999, "quote_volume": 6045.65229, "trades": 186, "taker_buy_base": 2017.59, "taker_buy_quote": 2305.4842 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.143, "high": 1.145, "low": 1.141, "close": 1.144, "volume": 3197.55, "close_time": 1768773599999, "quote_volume": 3656.37814, "trades": 136, "taker_buy_base": 2156.14, "taker_buy_quote": 2466.52522 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.144, "high": 1.154, "low": 1.141, "close": 1.149, "volume": 5992.13, "close_time": 1768777199999, "quote_volume": 6880.99078, "trades": 164, "taker_buy_base": 5239.79, "taker_buy_quote": 6019.94818 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.153, "high": 1.153, "low": 1.124, "close": 1.13, "volume": 27235.29, "close_time": 1768780799999, "quote_volume": 30921.45276, "trades": 416, "taker_buy_base": 13640.49, "taker_buy_quote": 15473.08572 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.13, "high": 1.13, "low": 1.077, "close": 1.1, "volume": 82700.83, "close_time": 1768784399999, "quote_volume": 90866.18565, "trades": 1020, "taker_buy_base": 33414.62, "taker_buy_quote": 36700.8383 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.1, "high": 1.115, "low": 1.095, "close": 1.104, "volume": 44781.25, "close_time": 1768787999999, "quote_volume": 49685.81474, "trades": 437, "taker_buy_base": 8213.73, "taker_buy_quote": 9109.06265 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.105, "high": 1.107, "low": 1.095, "close": 1.096, "volume": 8824.35, "close_time": 1768791599999, "quote_volume": 9707.2347, "trades": 263, "taker_buy_base": 2917.04, "taker_buy_quote": 3212.07266 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.096, "high": 1.114, "low": 1.086, "close": 1.101, "volume": 44485.5, "close_time": 1768795199999, "quote_volume": 48794.33692, "trades": 465, "taker_buy_base": 21368.11, "taker_buy_quote": 23430.54937 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.103, "high": 1.104, "low": 1.091, "close": 1.097, "volume": 9581.47, "close_time": 1768798799999, "quote_volume": 10501.50199, "trades": 253, "taker_buy_base": 2433.68, "taker_buy_quote": 2670.50793 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.094, "high": 1.105, "low": 1.093, "close": 1.101, "volume": 11099.62, "close_time": 1768802399999, "quote_volume": 12189.0498, "trades": 259, "taker_buy_base": 7395.21, "taker_buy_quote": 8122.0009 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.101, "high": 1.125, "low": 1.1, "close": 1.115, "volume": 17518.45, "close_time": 1768805999999, "quote_volume": 19435.52725, "trades": 332, "taker_buy_base": 10636.35, "taker_buy_quote": 11818.51912 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.115, "high": 1.131, "low": 1.113, "close": 1.116, "volume": 12564.11, "close_time": 1768809599999, "quote_volume": 14060.22452, "trades": 297, "taker_buy_base": 7768.12, "taker_buy_quote": 8703.79122 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.117, "high": 1.124, "low": 1.113, "close": 1.115, "volume": 9306.27, "close_time": 1768813199999, "quote_volume": 10397.68829, "trades": 238, "taker_buy_base": 2512.61, "taker_buy_quote": 2810.57088 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.115, "high": 1.118, "low": 1.105, "close": 1.106, "volume": 8857.99, "close_time": 1768816799999, "quote_volume": 9836.27387, "trades": 226, "taker_buy_base": 3757.11, "taker_buy_quote": 4176.53599 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.105, "high": 1.112, "low": 1.1, "close": 1.11, "volume": 17889.78, "close_time": 1768820399999, "quote_volume": 19778.35588, "trades": 263, "taker_buy_base": 12468.59, "taker_buy_quote": 13788.54654 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.108, "high": 1.118, "low": 1.107, "close": 1.112, "volume": 11422.1, "close_time": 1768823999999, "quote_volume": 12701.10251, "trades": 252, "taker_buy_base": 7439.84, "taker_buy_quote": 8276.08827 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.112, "high": 1.12, "low": 1.108, "close": 1.113, "volume": 11736.01, "close_time": 1768827599999, "quote_volume": 13046.03611, "trades": 268, "taker_buy_base": 5858.8, "taker_buy_quote": 6517.79366 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.11, "high": 1.118, "low": 1.108, "close": 1.113, "volume": 11805.24, "close_time": 1768831199999, "quote_volume": 13123.59271, "trades": 207, "taker_buy_base": 6310.83, "taker_buy_quote": 7020.91196 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.114, "high": 1.118, "low": 1.112, "close": 1.114, "volume": 8715.72, "close_time": 1768834799999, "quote_volume": 9710.77105, "trades": 205, "taker_buy_base": 3437.69, "taker_buy_quote": 3834.63007 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.114, "high": 1.121, "low": 1.104, "close": 1.111, "volume": 20089.28, "close_time": 1768838399999, "quote_volume": 22385.16689, "trades": 346, "taker_buy_base": 5161.67, "taker_buy_quote": 5761.36299 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.111, "high": 1.119, "low": 1.109, "close": 1.119, "volume": 5870.15, "close_time": 1768841999999, "quote_volume": 6539.41253, "trades": 245, "taker_buy_base": 4879.5, "taker_buy_quote": 5436.61079 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.118, "high": 1.13, "low": 1.116, "close": 1.122, "volume": 18565.66, "close_time": 1768845599999, "quote_volume": 20852.42994, "trades": 303, "taker_buy_base": 12368.09, "taker_buy_quote": 13904.96411 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.123, "high": 1.126, "low": 1.119, "close": 1.12, "volume": 6525.75, "close_time": 1768849199999, "quote_volume": 7322.08637, "trades": 184, "taker_buy_base": 3731.37, "taker_buy_quote": 4189.64722 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.12, "high": 1.125, "low": 1.118, "close": 1.122, "volume": 6174.38, "close_time": 1768852799999, "quote_volume": 6925.16424, "trades": 174, "taker_buy_base": 2816.32, "taker_buy_quote": 3162.06404 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.122, "high": 1.126, "low": 1.119, "close": 1.12, "volume": 4922.43, "close_time": 1768856399999, "quote_volume": 5521.70993, "trades": 187, "taker_buy_base": 2256.44, "taker_buy_quote": 2534.19867 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.12, "high": 1.131, "low": 1.119, "close": 1.123, "volume": 7376.89, "close_time": 1768859999999, "quote_volume": 8288.5817, "trades": 233, "taker_buy_base": 4755.08, "taker_buy_quote": 5347.19651 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.123, "high": 1.125, "low": 1.118, "close": 1.123, "volume": 2523.88, "close_time": 1768863599999, "quote_volume": 2829.86966, "trades": 153, "taker_buy_base": 1029.83, "taker_buy_quote": 1156.34433 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.118, "high": 1.123, "low": 1.11, "close": 1.118, "volume": 9062.33, "close_time": 1768867199999, "quote_volume": 10098.81525, "trades": 165, "taker_buy_base": 2061.17, "taker_buy_quote": 2303.4909 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.118, "high": 1.121, "low": 1.107, "close": 1.108, "volume": 7405.17, "close_time": 1768870799999, "quote_volume": 8249.79602, "trades": 159, "taker_buy_base": 2115.14, "taker_buy_quote": 2362.64854 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.108, "high": 1.115, "low": 1.105, "close": 1.113, "volume": 7637.9, "close_time": 1768874399999, "quote_volume": 8483.71327, "trades": 185, "taker_buy_base": 4972.89, "taker_buy_quote": 5523.3061 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.113, "high": 1.115, "low": 1.109, "close": 1.112, "volume": 4877.32, "close_time": 1768877999999, "quote_volume": 5423.48292, "trades": 119, "taker_buy_base": 1705.17, "taker_buy_quote": 1897.59594 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.114, "high": 1.115, "low": 1.11, "close": 1.114, "volume": 3328.93, "close_time": 1768881599999, "quote_volume": 3705.30144, "trades": 129, "taker_buy_base": 1666.79, "taker_buy_quote": 1856.67232 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.114, "high": 1.115, "low": 1.109, "close": 1.111, "volume": 3384.4, "close_time": 1768885199999, "quote_volume": 3762.21802, "trades": 135, "taker_buy_base": 1968.68, "taker_buy_quote": 2189.5921 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.112, "high": 1.112, "low": 1.106, "close": 1.109, "volume": 7223.34, "close_time": 1768888799999, "quote_volume": 8001.92662, "trades": 181, "taker_buy_base": 4808.28, "taker_buy_quote": 5326.47372 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.109, "high": 1.109, "low": 1.093, "close": 1.096, "volume": 15687.96, "close_time": 1768892399999, "quote_volume": 17274.71733, "trades": 287, "taker_buy_base": 5470.75, "taker_buy_quote": 6033.54858 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.096, "high": 1.1, "low": 1.093, "close": 1.094, "volume": 5910.31, "close_time": 1768895999999, "quote_volume": 6485.71112, "trades": 135, "taker_buy_base": 2421.95, "taker_buy_quote": 2658.89069 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.095, "high": 1.095, "low": 1.082, "close": 1.094, "volume": 20188.94, "close_time": 1768899599999, "quote_volume": 22009.62007, "trades": 338, "taker_buy_base": 11218.76, "taker_buy_quote": 12235.50365 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.091, "high": 1.093, "low": 1.077, "close": 1.08, "volume": 33923.55, "close_time": 1768903199999, "quote_volume": 36720.87946, "trades": 404, "taker_buy_base": 18767.62, "taker_buy_quote": 20323.16567 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.079, "high": 1.089, "low": 1.071, "close": 1.084, "volume": 28012.52, "close_time": 1768906799999, "quote_volume": 30255.42295, "trades": 400, "taker_buy_base": 15142.92, "taker_buy_quote": 16383.81743 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.081, "high": 1.084, "low": 1.076, "close": 1.076, "volume": 6912.28, "close_time": 1768910399999, "quote_volume": 7462.98051, "trades": 191, "taker_buy_base": 3797.88, "taker_buy_quote": 4102.59381 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.077, "high": 1.08, "low": 1.059, "close": 1.068, "volume": 35584.96, "close_time": 1768913999999, "quote_volume": 38002.08993, "trades": 521, "taker_buy_base": 16307.75, "taker_buy_quote": 17411.20454 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.068, "high": 1.07, "low": 1.061, "close": 1.061, "volume": 38053.84, "close_time": 1768917599999, "quote_volume": 40639.5109, "trades": 296, "taker_buy_base": 30713.18, "taker_buy_quote": 32823.21706 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.063, "high": 1.068, "low": 1.059, "close": 1.065, "volume": 21326.22, "close_time": 1768921199999, "quote_volume": 22665.26505, "trades": 349, "taker_buy_base": 12857.47, "taker_buy_quote": 13671.31848 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.065, "high": 1.065, "low": 1.05, "close": 1.054, "volume": 17892.69, "close_time": 1768924799999, "quote_volume": 18937.62607, "trades": 323, "taker_buy_base": 7859.78, "taker_buy_quote": 8331.94715 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.055, "high": 1.056, "low": 1.043, "close": 1.045, "volume": 12827.56, "close_time": 1768928399999, "quote_volume": 13475.71627, "trades": 374, "taker_buy_base": 9291.31, "taker_buy_quote": 9766.24683 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.045, "high": 1.048, "low": 1.038, "close": 1.044, "volume": 25729.07, "close_time": 1768931999999, "quote_volume": 26913.43262, "trades": 295, "taker_buy_base": 21631.75, "taker_buy_quote": 22641.67562 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.044, "high": 1.046, "low": 1.037, "close": 1.04, "volume": 10809.37, "close_time": 1768935599999, "quote_volume": 11255.32129, "trades": 263, "taker_buy_base": 6493.43, "taker_buy_quote": 6765.44422 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.039, "high": 1.044, "low": 1.039, "close": 1.043, "volume": 9429.38, "close_time": 1768939199999, "quote_volume": 9821.59956, "trades": 221, "taker_buy_base": 5878.68, "taker_buy_quote": 6126.85413 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.043, "high": 1.051, "low": 1.041, "close": 1.051, "volume": 9118.05, "close_time": 1768942799999, "quote_volume": 9556.73004, "trades": 211, "taker_buy_base": 4161.57, "taker_buy_quote": 4357.57322 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.05, "high": 1.051, "low": 1.046, "close": 1.046, "volume": 3174.39, "close_time": 1768946399999, "quote_volume": 3329.81531, "trades": 164, "taker_buy_base": 2252.49, "taker_buy_quote": 2363.85585 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.047, "high": 1.051, "low": 1.022, "close": 1.033, "volume": 30559.24, "close_time": 1768949999999, "quote_volume": 31679.81546, "trades": 430, "taker_buy_base": 9235.4, "taker_buy_quote": 9587.06616 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.037, "high": 1.045, "low": 1.032, "close": 1.044, "volume": 23957.17, "close_time": 1768953599999, "quote_volume": 24829.98303, "trades": 256, "taker_buy_base": 15516.05, "taker_buy_quote": 16083.79657 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.044, "high": 1.055, "low": 1.04, "close": 1.055, "volume": 11808.39, "close_time": 1768957199999, "quote_volume": 12364.609, "trades": 225, "taker_buy_base": 7657.48, "taker_buy_quote": 8021.67076 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.053, "high": 1.056, "low": 1.049, "close": 1.052, "volume": 8124.04, "close_time": 1768960799999, "quote_volume": 8545.25199, "trades": 202, "taker_buy_base": 3405.59, "taker_buy_quote": 3583.23503 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.052, "high": 1.068, "low": 1.051, "close": 1.065, "volume": 20721.12, "close_time": 1768964399999, "quote_volume": 21969.78918, "trades": 260, "taker_buy_base": 13483.42, "taker_buy_quote": 14272.97968 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.063, "high": 1.066, "low": 1.059, "close": 1.065, "volume": 8737.46, "close_time": 1768967999999, "quote_volume": 9279.66919, "trades": 226, "taker_buy_base": 3409.16, "taker_buy_quote": 3625.61359 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.065, "high": 1.066, "low": 1.061, "close": 1.065, "volume": 5714.56, "close_time": 1768971599999, "quote_volume": 6078.47426, "trades": 188, "taker_buy_base": 4028.96, "taker_buy_quote": 4287.24459 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.064, "high": 1.07, "low": 1.062, "close": 1.068, "volume": 6811.8, "close_time": 1768975199999, "quote_volume": 7260.41125, "trades": 180, "taker_buy_base": 4039.64, "taker_buy_quote": 4308.64132 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.068, "high": 1.075, "low": 1.065, "close": 1.07, "volume": 8722.67, "close_time": 1768978799999, "quote_volume": 9340.4414, "trades": 229, "taker_buy_base": 6608.58, "taker_buy_quote": 7079.09993 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.071, "high": 1.074, "low": 1.065, "close": 1.069, "volume": 5897.94, "close_time": 1768982399999, "quote_volume": 6306.71635, "trades": 185, "taker_buy_base": 2675.75, "taker_buy_quote": 2863.71606 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.069, "high": 1.072, "low": 1.063, "close": 1.068, "volume": 5479.92, "close_time": 1768985999999, "quote_volume": 5847.64333, "trades": 174, "taker_buy_base": 1924.02, "taker_buy_quote": 2054.57206 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.068, "high": 1.07, "low": 1.064, "close": 1.066, "volume": 7258.69, "close_time": 1768989599999, "quote_volume": 7745.29668, "trades": 177, "taker_buy_base": 3620.2, "taker_buy_quote": 3866.08073 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.066, "high": 1.07, "low": 1.066, "close": 1.066, "volume": 2880.17, "close_time": 1768993199999, "quote_volume": 3076.4393, "trades": 132, "taker_buy_base": 1685.27, "taker_buy_quote": 1800.90776 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.067, "high": 1.068, "low": 1.058, "close": 1.06, "volume": 6192.72, "close_time": 1768996799999, "quote_volume": 6586.5219, "trades": 144, "taker_buy_base": 933.37, "taker_buy_quote": 994.96258 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.06, "high": 1.061, "low": 1.049, "close": 1.056, "volume": 8923.88, "close_time": 1769000399999, "quote_volume": 9410.77927, "trades": 211, "taker_buy_base": 4494.08, "taker_buy_quote": 4740.31401 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.058, "high": 1.062, "low": 1.049, "close": 1.051, "volume": 6178.86, "close_time": 1769003999999, "quote_volume": 6519.89269, "trades": 151, "taker_buy_base": 2017.57, "taker_buy_quote": 2133.19243 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.051, "high": 1.069, "low": 1.049, "close": 1.066, "volume": 11086.38, "close_time": 1769007599999, "quote_volume": 11780.09651, "trades": 193, "taker_buy_base": 7578.05, "taker_buy_quote": 8045.86851 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.065, "high": 1.071, "low": 1.062, "close": 1.068, "volume": 4957.04, "close_time": 1769011199999, "quote_volume": 5287.92596, "trades": 133, "taker_buy_base": 2386.42, "taker_buy_quote": 2547.43572 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.068, "high": 1.069, "low": 1.047, "close": 1.05, "volume": 13002.04, "close_time": 1769014799999, "quote_volume": 13733.26408, "trades": 274, "taker_buy_base": 7044.18, "taker_buy_quote": 7434.82411 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.052, "high": 1.056, "low": 1.037, "close": 1.048, "volume": 17015.39, "close_time": 1769018399999, "quote_volume": 17841.12166, "trades": 278, "taker_buy_base": 7477.34, "taker_buy_quote": 7847.71323 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.051, "high": 1.059, "low": 1.048, "close": 1.058, "volume": 8621.33, "close_time": 1769021999999, "quote_volume": 9083.97144, "trades": 216, "taker_buy_base": 5232.53, "taker_buy_quote": 5516.07114 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.057, "high": 1.077, "low": 1.052, "close": 1.077, "volume": 11452.25, "close_time": 1769025599999, "quote_volume": 12218.75416, "trades": 247, "taker_buy_base": 5391.51, "taker_buy_quote": 5750.47022 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.077, "high": 1.078, "low": 1.066, "close": 1.076, "volume": 9571.88, "close_time": 1769029199999, "quote_volume": 10270.26751, "trades": 197, "taker_buy_base": 3445.62, "taker_buy_quote": 3696.24385 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.075, "high": 1.083, "low": 1.072, "close": 1.079, "volume": 4376.98, "close_time": 1769032799999, "quote_volume": 4718.93178, "trades": 150, "taker_buy_base": 3287.56, "taker_buy_quote": 3545.21545 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.08, "high": 1.082, "low": 1.073, "close": 1.073, "volume": 2362.03, "close_time": 1769036399999, "quote_volume": 2542.08957, "trades": 107, "taker_buy_base": 982.78, "taker_buy_quote": 1058.08762 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.075, "high": 1.08, "low": 1.066, "close": 1.069, "volume": 6744.72, "close_time": 1769039999999, "quote_volume": 7243.92491, "trades": 150, "taker_buy_base": 4185.69, "taker_buy_quote": 4499.36576 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.069, "high": 1.084, "low": 1.067, "close": 1.08, "volume": 8948.86, "close_time": 1769043599999, "quote_volume": 9645.8011, "trades": 169, "taker_buy_base": 4545.83, "taker_buy_quote": 4898.9298 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.081, "high": 1.085, "low": 1.077, "close": 1.082, "volume": 4361.36, "close_time": 1769047199999, "quote_volume": 4715.66148, "trades": 172, "taker_buy_base": 1954.92, "taker_buy_quote": 2116.54729 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.084, "high": 1.089, "low": 1.082, "close": 1.086, "volume": 8214.18, "close_time": 1769050799999, "quote_volume": 8919.37665, "trades": 180, "taker_buy_base": 5649.67, "taker_buy_quote": 6137.41075 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.086, "high": 1.09, "low": 1.083, "close": 1.085, "volume": 3478.05, "close_time": 1769054399999, "quote_volume": 3778.82449, "trades": 131, "taker_buy_base": 1278.98, "taker_buy_quote": 1391.43557 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.087, "high": 1.091, "low": 1.077, "close": 1.08, "volume": 18712.87, "close_time": 1769057999999, "quote_volume": 20239.83682, "trades": 177, "taker_buy_base": 7250.78, "taker_buy_quote": 7840.92759 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.081, "high": 1.091, "low": 1.068, "close": 1.082, "volume": 27834.46, "close_time": 1769061599999, "quote_volume": 30056.2945, "trades": 289, "taker_buy_base": 16612.7, "taker_buy_quote": 17987.37642 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.082, "high": 1.089, "low": 1.074, "close": 1.08, "volume": 15837.85, "close_time": 1769065199999, "quote_volume": 17100.80418, "trades": 237, "taker_buy_base": 5152.31, "taker_buy_quote": 5578.07024 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.08, "high": 1.098, "low": 1.075, "close": 1.081, "volume": 24205.58, "close_time": 1769068799999, "quote_volume": 26247.34269, "trades": 354, "taker_buy_base": 16542.6, "taker_buy_quote": 17955.75589 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.081, "high": 1.084, "low": 1.067, "close": 1.073, "volume": 20310.56, "close_time": 1769072399999, "quote_volume": 21763.49344, "trades": 234, "taker_buy_base": 9770.48, "taker_buy_quote": 10457.13896 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.072, "high": 1.076, "low": 1.07, "close": 1.073, "volume": 3548.07, "close_time": 1769075999999, "quote_volume": 3807.73395, "trades": 127, "taker_buy_base": 2511.16, "taker_buy_quote": 2695.99686 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.072, "high": 1.076, "low": 1.069, "close": 1.072, "volume": 5926.23, "close_time": 1769079599999, "quote_volume": 6352.82445, "trades": 161, "taker_buy_base": 2900.51, "taker_buy_quote": 3112.9785 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.073, "high": 1.091, "low": 1.069, "close": 1.08, "volume": 22947.27, "close_time": 1769083199999, "quote_volume": 24720.90034, "trades": 232, "taker_buy_base": 12796.04, "taker_buy_quote": 13774.27603 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.078, "high": 1.085, "low": 1.069, "close": 1.081, "volume": 24749.49, "close_time": 1769086799999, "quote_volume": 26610.84405, "trades": 306, "taker_buy_base": 8902.4, "taker_buy_quote": 9577.12198 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.077, "high": 1.08, "low": 1.067, "close": 1.067, "volume": 9026.15, "close_time": 1769090399999, "quote_volume": 9682.07003, "trades": 223, "taker_buy_base": 3579.26, "taker_buy_quote": 3839.02361 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.068, "high": 1.079, "low": 1.068, "close": 1.073, "volume": 9328.93, "close_time": 1769093999999, "quote_volume": 10010.40812, "trades": 259, "taker_buy_base": 5104.96, "taker_buy_quote": 5483.49993 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.074, "high": 1.095, "low": 1.066, "close": 1.082, "volume": 31678.18, "close_time": 1769097599999, "quote_volume": 34174.9236, "trades": 490, "taker_buy_base": 17669.15, "taker_buy_quote": 19127.21544 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.082, "high": 1.091, "low": 1.08, "close": 1.086, "volume": 13879.7, "close_time": 1769101199999, "quote_volume": 15068.20371, "trades": 479, "taker_buy_base": 6021.66, "taker_buy_quote": 6545.544 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.087, "high": 1.09, "low": 1.083, "close": 1.086, "volume": 8801.82, "close_time": 1769104799999, "quote_volume": 9561.45407, "trades": 290, "taker_buy_base": 4649.19, "taker_buy_quote": 5052.93194 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.086, "high": 1.087, "low": 1.08, "close": 1.08, "volume": 8119.36, "close_time": 1769108399999, "quote_volume": 8796.90765, "trades": 224, "taker_buy_base": 3446.78, "taker_buy_quote": 3736.75399 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.08, "high": 1.083, "low": 1.074, "close": 1.081, "volume": 10035.38, "close_time": 1769111999999, "quote_volume": 10814.23103, "trades": 232, "taker_buy_base": 4186.74, "taker_buy_quote": 4516.44007 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.079, "high": 1.083, "low": 1.076, "close": 1.078, "volume": 4541.4, "close_time": 1769115599999, "quote_volume": 4899.08226, "trades": 181, "taker_buy_base": 1554.62, "taker_buy_quote": 1678.16477 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.078, "high": 1.083, "low": 1.078, "close": 1.081, "volume": 2741.01, "close_time": 1769119199999, "quote_volume": 2959.61981, "trades": 146, "taker_buy_base": 680.8, "taker_buy_quote": 736.11352 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.08, "high": 1.083, "low": 1.076, "close": 1.077, "volume": 2624.27, "close_time": 1769122799999, "quote_volume": 2830.21627, "trades": 151, "taker_buy_base": 464.47, "taker_buy_quote": 502.17346 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.077, "high": 1.08, "low": 1.072, "close": 1.077, "volume": 4639.44, "close_time": 1769126399999, "quote_volume": 4988.38035, "trades": 177, "taker_buy_base": 1584.23, "taker_buy_quote": 1706.18603 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.076, "high": 1.078, "low": 1.067, "close": 1.07, "volume": 10746.36, "close_time": 1769129999999, "quote_volume": 11511.91331, "trades": 233, "taker_buy_base": 3201.08, "taker_buy_quote": 3433.72218 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.07, "high": 1.071, "low": 1.06, "close": 1.069, "volume": 28395.52, "close_time": 1769133599999, "quote_volume": 30199.24485, "trades": 324, "taker_buy_base": 12964.82, "taker_buy_quote": 13776.71179 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.07, "high": 1.072, "low": 1.06, "close": 1.066, "volume": 17754.64, "close_time": 1769137199999, "quote_volume": 18940.24173, "trades": 224, "taker_buy_base": 10756.22, "taker_buy_quote": 11485.41437 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.066, "high": 1.073, "low": 1.058, "close": 1.061, "volume": 34989.6, "close_time": 1769140799999, "quote_volume": 37275.54031, "trades": 364, "taker_buy_base": 15024.63, "taker_buy_quote": 16044.12939 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.061, "high": 1.072, "low": 1.06, "close": 1.068, "volume": 11386.86, "close_time": 1769144399999, "quote_volume": 12137.86979, "trades": 240, "taker_buy_base": 7043.59, "taker_buy_quote": 7502.52333 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.069, "high": 1.069, "low": 1.06, "close": 1.064, "volume": 14022.3, "close_time": 1769147999999, "quote_volume": 14920.1698, "trades": 270, "taker_buy_base": 7666.23, "taker_buy_quote": 8160.57341 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.063, "high": 1.066, "low": 1.055, "close": 1.06, "volume": 24472.44, "close_time": 1769151599999, "quote_volume": 25931.36842, "trades": 302, "taker_buy_base": 14487.26, "taker_buy_quote": 15353.27304 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.059, "high": 1.066, "low": 1.055, "close": 1.06, "volume": 11440.4, "close_time": 1769155199999, "quote_volume": 12132.82682, "trades": 271, "taker_buy_base": 5843.78, "taker_buy_quote": 6202.72059 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.06, "high": 1.08, "low": 1.059, "close": 1.063, "volume": 25727.41, "close_time": 1769158799999, "quote_volume": 27499.8021, "trades": 349, "taker_buy_base": 18507.43, "taker_buy_quote": 19787.48991 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.062, "high": 1.065, "low": 1.055, "close": 1.064, "volume": 15464.45, "close_time": 1769162399999, "quote_volume": 16392.48001, "trades": 294, "taker_buy_base": 6812.64, "taker_buy_quote": 7233.2058 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.064, "high": 1.068, "low": 1.06, "close": 1.066, "volume": 6763.13, "close_time": 1769165999999, "quote_volume": 7195.06693, "trades": 191, "taker_buy_base": 3309.12, "taker_buy_quote": 3526.15927 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.066, "high": 1.068, "low": 1.063, "close": 1.066, "volume": 4149.31, "close_time": 1769169599999, "quote_volume": 4418.82222, "trades": 127, "taker_buy_base": 1769.41, "taker_buy_quote": 1885.57189 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.065, "high": 1.068, "low": 1.064, "close": 1.066, "volume": 2235.41, "close_time": 1769173199999, "quote_volume": 2382.47245, "trades": 98, "taker_buy_base": 1316.21, "taker_buy_quote": 1403.47171 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.065, "high": 1.068, "low": 1.063, "close": 1.065, "volume": 4533.79, "close_time": 1769176799999, "quote_volume": 4831.0393, "trades": 134, "taker_buy_base": 3017.48, "taker_buy_quote": 3216.93391 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.065, "high": 1.067, "low": 1.05, "close": 1.056, "volume": 8324.19, "close_time": 1769180399999, "quote_volume": 8816.3599, "trades": 174, "taker_buy_base": 2730.28, "taker_buy_quote": 2897.69767 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.056, "high": 1.06, "low": 1.052, "close": 1.058, "volume": 5556.7, "close_time": 1769183999999, "quote_volume": 5878.81433, "trades": 126, "taker_buy_base": 3583.76, "taker_buy_quote": 3793.20144 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.059, "high": 1.069, "low": 1.056, "close": 1.062, "volume": 31280.69, "close_time": 1769187599999, "quote_volume": 33178.35172, "trades": 204, "taker_buy_base": 25779.42, "taker_buy_quote": 27340.78707 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.061, "high": 1.071, "low": 1.056, "close": 1.063, "volume": 10413.54, "close_time": 1769191199999, "quote_volume": 11078.39892, "trades": 154, "taker_buy_base": 4851.23, "taker_buy_quote": 5161.27105 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.061, "high": 1.068, "low": 1.061, "close": 1.064, "volume": 3584.96, "close_time": 1769194799999, "quote_volume": 3814.67457, "trades": 107, "taker_buy_base": 2244.1, "taker_buy_quote": 2389.4681 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.06, "high": 1.062, "low": 1.052, "close": 1.054, "volume": 3077.86, "close_time": 1769198399999, "quote_volume": 3251.83816, "trades": 108, "taker_buy_base": 1827.48, "taker_buy_quote": 1932.07696 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.054, "high": 1.056, "low": 1.045, "close": 1.046, "volume": 5846.16, "close_time": 1769201999999, "quote_volume": 6136.40502, "trades": 115, "taker_buy_base": 2029.46, "taker_buy_quote": 2131.90011 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.046, "high": 1.065, "low": 1.046, "close": 1.051, "volume": 8855.72, "close_time": 1769205599999, "quote_volume": 9337.57475, "trades": 144, "taker_buy_base": 6493.71, "taker_buy_quote": 6849.62068 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.053, "high": 1.06, "low": 1.05, "close": 1.059, "volume": 2373.53, "close_time": 1769209199999, "quote_volume": 2503.78256, "trades": 97, "taker_buy_base": 1454.79, "taker_buy_quote": 1537.06382 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.052, "high": 1.06, "low": 1.051, "close": 1.056, "volume": 3426.71, "close_time": 1769212799999, "quote_volume": 3613.33613, "trades": 89, "taker_buy_base": 765.17, "taker_buy_quote": 808.52342 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.056, "high": 1.062, "low": 1.052, "close": 1.06, "volume": 6714.86, "close_time": 1769216399999, "quote_volume": 7105.54228, "trades": 128, "taker_buy_base": 4747.32, "taker_buy_quote": 5028.32347 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.058, "high": 1.063, "low": 1.055, "close": 1.059, "volume": 4630.73, "close_time": 1769219999999, "quote_volume": 4904.3825, "trades": 126, "taker_buy_base": 2749.45, "taker_buy_quote": 2915.48022 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.059, "high": 1.061, "low": 1.056, "close": 1.058, "volume": 2441.29, "close_time": 1769223599999, "quote_volume": 2583.87285, "trades": 60, "taker_buy_base": 863.1, "taker_buy_quote": 914.49682 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.056, "high": 1.063, "low": 1.055, "close": 1.057, "volume": 4946.43, "close_time": 1769227199999, "quote_volume": 5235.47699, "trades": 103, "taker_buy_base": 452.21, "taker_buy_quote": 479.23425 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.057, "high": 1.059, "low": 1.054, "close": 1.055, "volume": 1077.96, "close_time": 1769230799999, "quote_volume": 1139.45669, "trades": 56, "taker_buy_base": 691.04, "taker_buy_quote": 730.80944 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.055, "high": 1.058, "low": 1.052, "close": 1.055, "volume": 4845.58, "close_time": 1769234399999, "quote_volume": 5117.41713, "trades": 84, "taker_buy_base": 3226.43, "taker_buy_quote": 3409.00042 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.055, "high": 1.071, "low": 1.053, "close": 1.063, "volume": 10164.83, "close_time": 1769237999999, "quote_volume": 10792.85334, "trades": 152, "taker_buy_base": 7510.16, "taker_buy_quote": 7981.80717 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.065, "high": 1.072, "low": 1.06, "close": 1.06, "volume": 8426.93, "close_time": 1769241599999, "quote_volume": 8976.3284, "trades": 127, "taker_buy_base": 3869.1, "taker_buy_quote": 4133.25602 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.063, "high": 1.067, "low": 1.06, "close": 1.067, "volume": 2124.87, "close_time": 1769245199999, "quote_volume": 2260.54624, "trades": 111, "taker_buy_base": 1306.48, "taker_buy_quote": 1390.90828 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.065, "high": 1.069, "low": 1.063, "close": 1.068, "volume": 4522.87, "close_time": 1769248799999, "quote_volume": 4822.21133, "trades": 138, "taker_buy_base": 2052.89, "taker_buy_quote": 2190.85231 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.065, "high": 1.069, "low": 1.063, "close": 1.068, "volume": 2580.27, "close_time": 1769252399999, "quote_volume": 2749.02912, "trades": 81, "taker_buy_base": 1501.57, "taker_buy_quote": 1600.21948 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.066, "high": 1.07, "low": 1.062, "close": 1.068, "volume": 4289.52, "close_time": 1769255999999, "quote_volume": 4567.96022, "trades": 72, "taker_buy_base": 2636.29, "taker_buy_quote": 2808.00483 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.065, "high": 1.07, "low": 1.064, "close": 1.066, "volume": 2641.68, "close_time": 1769259599999, "quote_volume": 2819.38703, "trades": 75, "taker_buy_base": 1702.63, "taker_buy_quote": 1818.24137 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.068, "high": 1.07, "low": 1.058, "close": 1.058, "volume": 7437.05, "close_time": 1769263199999, "quote_volume": 7897.40292, "trades": 116, "taker_buy_base": 1377.21, "taker_buy_quote": 1468.74195 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.058, "high": 1.061, "low": 1.052, "close": 1.057, "volume": 15689.01, "close_time": 1769266799999, "quote_volume": 16554.19791, "trades": 135, "taker_buy_base": 6152.07, "taker_buy_quote": 6500.14766 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.056, "high": 1.058, "low": 1.052, "close": 1.052, "volume": 4746.86, "close_time": 1769270399999, "quote_volume": 5013.74568, "trades": 86, "taker_buy_base": 2580.41, "taker_buy_quote": 2727.72157 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.052, "high": 1.052, "low": 1.047, "close": 1.05, "volume": 4841.56, "close_time": 1769273999999, "quote_volume": 5082.34612, "trades": 122, "taker_buy_base": 1238.78, "taker_buy_quote": 1301.24638 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.05, "high": 1.051, "low": 1.047, "close": 1.048, "volume": 3093.08, "close_time": 1769277599999, "quote_volume": 3243.54282, "trades": 135, "taker_buy_base": 1776.73, "taker_buy_quote": 1863.89144 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.049, "high": 1.051, "low": 1.047, "close": 1.049, "volume": 1665.63, "close_time": 1769281199999, "quote_volume": 1748.39573, "trades": 71, "taker_buy_base": 1047.99, "taker_buy_quote": 1100.55903 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.048, "high": 1.05, "low": 1.046, "close": 1.046, "volume": 2700.47, "close_time": 1769284799999, "quote_volume": 2829.10236, "trades": 81, "taker_buy_base": 943.58, "taker_buy_quote": 988.80969 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.047, "high": 1.049, "low": 1.046, "close": 1.048, "volume": 1702.88, "close_time": 1769288399999, "quote_volume": 1784.95607, "trades": 75, "taker_buy_base": 1123.63, "taker_buy_quote": 1178.17236 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.049, "high": 1.049, "low": 1.046, "close": 1.047, "volume": 1401.87, "close_time": 1769291999999, "quote_volume": 1468.64657, "trades": 62, "taker_buy_base": 760.06, "taker_buy_quote": 796.67345 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.048, "high": 1.05, "low": 1.046, "close": 1.05, "volume": 1299.19, "close_time": 1769295599999, "quote_volume": 1360.90515, "trades": 65, "taker_buy_base": 712.0, "taker_buy_quote": 746.39431 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.051, "high": 1.051, "low": 1.047, "close": 1.05, "volume": 1136.83, "close_time": 1769299199999, "quote_volume": 1193.09646, "trades": 68, "taker_buy_base": 663.21, "taker_buy_quote": 696.55371 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.05, "high": 1.059, "low": 1.048, "close": 1.054, "volume": 9409.38, "close_time": 1769302799999, "quote_volume": 9916.41038, "trades": 148, "taker_buy_base": 7041.0, "taker_buy_quote": 7424.68626 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.055, "high": 1.059, "low": 1.05, "close": 1.053, "volume": 6142.26, "close_time": 1769306399999, "quote_volume": 6477.35449, "trades": 124, "taker_buy_base": 2879.18, "taker_buy_quote": 3036.8474 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.054, "high": 1.056, "low": 1.05, "close": 1.052, "volume": 2121.57, "close_time": 1769309999999, "quote_volume": 2233.75557, "trades": 81, "taker_buy_base": 1173.09, "taker_buy_quote": 1236.483 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.053, "high": 1.054, "low": 1.044, "close": 1.044, "volume": 2988.64, "close_time": 1769313599999, "quote_volume": 3131.91003, "trades": 78, "taker_buy_base": 674.51, "taker_buy_quote": 708.29828 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.046, "high": 1.052, "low": 1.044, "close": 1.049, "volume": 5182.51, "close_time": 1769317199999, "quote_volume": 5437.12649, "trades": 104, "taker_buy_base": 3673.02, "taker_buy_quote": 3852.38721 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.05, "high": 1.052, "low": 1.047, "close": 1.051, "volume": 2478.37, "close_time": 1769320799999, "quote_volume": 2600.16586, "trades": 62, "taker_buy_base": 1340.52, "taker_buy_quote": 1407.05573 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.05, "high": 1.052, "low": 1.047, "close": 1.047, "volume": 3478.3, "close_time": 1769324399999, "quote_volume": 3649.97092, "trades": 58, "taker_buy_base": 2186.76, "taker_buy_quote": 2294.36498 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.048, "high": 1.053, "low": 1.04, "close": 1.042, "volume": 8445.74, "close_time": 1769327999999, "quote_volume": 8823.10154, "trades": 132, "taker_buy_base": 895.06, "taker_buy_quote": 939.22374 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.042, "high": 1.046, "low": 1.038, "close": 1.042, "volume": 10559.57, "close_time": 1769331599999, "quote_volume": 11018.76802, "trades": 143, "taker_buy_base": 4865.31, "taker_buy_quote": 5076.15404 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.042, "high": 1.048, "low": 1.041, "close": 1.047, "volume": 1136.29, "close_time": 1769335199999, "quote_volume": 1186.04115, "trades": 65, "taker_buy_base": 675.34, "taker_buy_quote": 704.97008 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.047, "high": 1.051, "low": 1.043, "close": 1.05, "volume": 3251.24, "close_time": 1769338799999, "quote_volume": 3405.16026, "trades": 95, "taker_buy_base": 2023.57, "taker_buy_quote": 2121.14499 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.05, "high": 1.051, "low": 1.042, "close": 1.043, "volume": 3835.92, "close_time": 1769342399999, "quote_volume": 4015.53558, "trades": 96, "taker_buy_base": 756.57, "taker_buy_quote": 792.85904 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.044, "high": 1.044, "low": 1.038, "close": 1.038, "volume": 4131.35, "close_time": 1769345999999, "quote_volume": 4297.6726, "trades": 122, "taker_buy_base": 1402.93, "taker_buy_quote": 1460.89569 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.041, "high": 1.042, "low": 1.028, "close": 1.034, "volume": 24731.18, "close_time": 1769349599999, "quote_volume": 25513.5285, "trades": 214, "taker_buy_base": 16354.36, "taker_buy_quote": 16859.46813 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.031, "high": 1.033, "low": 1.017, "close": 1.024, "volume": 6378.63, "close_time": 1769353199999, "quote_volume": 6527.61647, "trades": 192, "taker_buy_base": 1960.88, "taker_buy_quote": 2009.05631 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.024, "high": 1.027, "low": 1.022, "close": 1.022, "volume": 3729.28, "close_time": 1769356799999, "quote_volume": 3822.72731, "trades": 99, "taker_buy_base": 2321.01, "taker_buy_quote": 2379.90783 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.023, "high": 1.024, "low": 1.003, "close": 1.008, "volume": 21627.56, "close_time": 1769360399999, "quote_volume": 21893.50324, "trades": 416, "taker_buy_base": 8877.68, "taker_buy_quote": 8957.2118 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.008, "high": 1.012, "low": 1.004, "close": 1.004, "volume": 8465.73, "close_time": 1769363999999, "quote_volume": 8540.55568, "trades": 169, "taker_buy_base": 6964.09, "taker_buy_quote": 7029.36185 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.006, "high": 1.008, "low": 0.997, "close": 1.002, "volume": 4904.16, "close_time": 1769367599999, "quote_volume": 4915.49382, "trades": 156, "taker_buy_base": 2568.92, "taker_buy_quote": 2576.49311 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.999, "high": 1.002, "low": 0.977, "close": 0.98, "volume": 12376.19, "close_time": 1769371199999, "quote_volume": 12233.35769, "trades": 292, "taker_buy_base": 3059.59, "taker_buy_quote": 3028.78792 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.98, "high": 0.986, "low": 0.975, "close": 0.983, "volume": 12558.29, "close_time": 1769374799999, "quote_volume": 12306.16548, "trades": 271, "taker_buy_base": 8010.94, "taker_buy_quote": 7851.36163 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.982, "high": 0.991, "low": 0.982, "close": 0.983, "volume": 3737.91, "close_time": 1769378399999, "quote_volume": 3682.79813, "trades": 101, "taker_buy_base": 1944.32, "taker_buy_quote": 1916.90901 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.985, "high": 0.993, "low": 0.982, "close": 0.993, "volume": 6917.19, "close_time": 1769381999999, "quote_volume": 6819.94956, "trades": 159, "taker_buy_base": 5408.26, "taker_buy_quote": 5334.02436 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.986, "high": 0.994, "low": 0.984, "close": 0.993, "volume": 5765.98, "close_time": 1769385599999, "quote_volume": 5706.54403, "trades": 136, "taker_buy_base": 2799.6, "taker_buy_quote": 2774.21819 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.992, "high": 0.997, "low": 0.989, "close": 0.995, "volume": 2721.77, "close_time": 1769389199999, "quote_volume": 2701.86656, "trades": 99, "taker_buy_base": 1070.26, "taker_buy_quote": 1063.99329 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.994, "high": 1.004, "low": 0.993, "close": 0.995, "volume": 28626.27, "close_time": 1769392799999, "quote_volume": 28522.34583, "trades": 185, "taker_buy_base": 18393.67, "taker_buy_quote": 18324.27823 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.995, "high": 0.996, "low": 0.991, "close": 0.992, "volume": 4501.87, "close_time": 1769396399999, "quote_volume": 4475.49835, "trades": 102, "taker_buy_base": 2102.81, "taker_buy_quote": 2090.84857 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.994, "high": 0.996, "low": 0.987, "close": 0.99, "volume": 2766.18, "close_time": 1769399999999, "quote_volume": 2741.80464, "trades": 96, "taker_buy_base": 1344.57, "taker_buy_quote": 1333.59167 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.991, "high": 0.997, "low": 0.989, "close": 0.993, "volume": 8992.05, "close_time": 1769403599999, "quote_volume": 8936.98075, "trades": 110, "taker_buy_base": 6919.11, "taker_buy_quote": 6877.2714 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.994, "high": 1.001, "low": 0.992, "close": 1.001, "volume": 8110.01, "close_time": 1769407199999, "quote_volume": 8087.67535, "trades": 100, "taker_buy_base": 7146.82, "taker_buy_quote": 7127.54605 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.998, "high": 1.005, "low": 0.994, "close": 1.005, "volume": 3972.34, "close_time": 1769410799999, "quote_volume": 3965.94255, "trades": 96, "taker_buy_base": 1776.15, "taker_buy_quote": 1774.67425 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.002, "high": 1.011, "low": 1.002, "close": 1.011, "volume": 5615.62, "close_time": 1769414399999, "quote_volume": 5653.73548, "trades": 131, "taker_buy_base": 4018.38, "taker_buy_quote": 4047.43163 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.009, "high": 1.013, "low": 1.008, "close": 1.011, "volume": 3768.17, "close_time": 1769417999999, "quote_volume": 3809.14464, "trades": 113, "taker_buy_base": 2577.7, "taker_buy_quote": 2607.0841 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.011, "high": 1.012, "low": 1.006, "close": 1.007, "volume": 5486.33, "close_time": 1769421599999, "quote_volume": 5532.73868, "trades": 118, "taker_buy_base": 4313.21, "taker_buy_quote": 4350.26752 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.007, "high": 1.013, "low": 1.007, "close": 1.011, "volume": 6537.07, "close_time": 1769425199999, "quote_volume": 6597.42769, "trades": 100, "taker_buy_base": 2246.92, "taker_buy_quote": 2269.8341 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.01, "high": 1.01, "low": 1.007, "close": 1.008, "volume": 3287.23, "close_time": 1769428799999, "quote_volume": 3315.50046, "trades": 67, "taker_buy_base": 2072.26, "taker_buy_quote": 2090.03916 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.008, "high": 1.01, "low": 1.007, "close": 1.007, "volume": 3415.6, "close_time": 1769432399999, "quote_volume": 3443.23275, "trades": 105, "taker_buy_base": 1211.76, "taker_buy_quote": 1222.48718 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.007, "high": 1.009, "low": 1.006, "close": 1.007, "volume": 6194.25, "close_time": 1769435999999, "quote_volume": 6242.22436, "trades": 94, "taker_buy_base": 2682.5, "taker_buy_quote": 2705.15998 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.007, "high": 1.012, "low": 1.001, "close": 1.008, "volume": 16017.98, "close_time": 1769439599999, "quote_volume": 16115.44242, "trades": 110, "taker_buy_base": 3534.62, "taker_buy_quote": 3559.72044 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.009, "high": 1.011, "low": 0.987, "close": 0.988, "volume": 25992.15, "close_time": 1769443199999, "quote_volume": 25935.65772, "trades": 274, "taker_buy_base": 5630.82, "taker_buy_quote": 5632.04785 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.99, "high": 0.992, "low": 0.987, "close": 0.99, "volume": 15676.79, "close_time": 1769446799999, "quote_volume": 15519.56369, "trades": 420, "taker_buy_base": 6788.68, "taker_buy_quote": 6723.91811 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.991, "high": 0.991, "low": 0.986, "close": 0.989, "volume": 11742.91, "close_time": 1769450399999, "quote_volume": 11601.94315, "trades": 398, "taker_buy_base": 7170.88, "taker_buy_quote": 7086.92811 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.989, "high": 0.992, "low": 0.988, "close": 0.99, "volume": 2781.29, "close_time": 1769453999999, "quote_volume": 2753.95181, "trades": 194, "taker_buy_base": 1099.77, "taker_buy_quote": 1089.61988 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.991, "high": 0.992, "low": 0.988, "close": 0.989, "volume": 4507.68, "close_time": 1769457599999, "quote_volume": 4463.80812, "trades": 203, "taker_buy_base": 2948.76, "taker_buy_quote": 2921.09192 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.988, "high": 0.991, "low": 0.987, "close": 0.988, "volume": 3668.87, "close_time": 1769461199999, "quote_volume": 3627.8236, "trades": 186, "taker_buy_base": 2432.23, "taker_buy_quote": 2405.60559 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.988, "high": 0.996, "low": 0.981, "close": 0.993, "volume": 36131.71, "close_time": 1769464799999, "quote_volume": 35808.29042, "trades": 331, "taker_buy_base": 28472.73, "taker_buy_quote": 28231.32741 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.992, "high": 0.995, "low": 0.985, "close": 0.987, "volume": 7925.44, "close_time": 1769468399999, "quote_volume": 7844.87875, "trades": 284, "taker_buy_base": 3499.89, "taker_buy_quote": 3466.73051 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.987, "high": 1.005, "low": 0.987, "close": 0.999, "volume": 20807.06, "close_time": 1769471999999, "quote_volume": 20754.04198, "trades": 317, "taker_buy_base": 13968.87, "taker_buy_quote": 13926.30475 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.999, "high": 1.003, "low": 0.992, "close": 0.997, "volume": 10650.28, "close_time": 1769475599999, "quote_volume": 10590.49982, "trades": 165, "taker_buy_base": 6124.53, "taker_buy_quote": 6087.85599 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.997, "high": 1.0, "low": 0.994, "close": 1.0, "volume": 19130.78, "close_time": 1769479199999, "quote_volume": 19117.56365, "trades": 106, "taker_buy_base": 14185.4, "taker_buy_quote": 14182.1359 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.0, "high": 1.005, "low": 0.993, "close": 1.0, "volume": 28546.21, "close_time": 1769482799999, "quote_volume": 28477.06087, "trades": 211, "taker_buy_base": 13775.82, "taker_buy_quote": 13747.61787 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.001, "high": 1.001, "low": 0.996, "close": 0.996, "volume": 9336.41, "close_time": 1769486399999, "quote_volume": 9310.7574, "trades": 89, "taker_buy_base": 2796.84, "taker_buy_quote": 2791.1761 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.996, "high": 1.0, "low": 0.996, "close": 0.997, "volume": 11217.03, "close_time": 1769489999999, "quote_volume": 11195.09095, "trades": 123, "taker_buy_base": 6149.91, "taker_buy_quote": 6139.14862 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.997, "high": 1.0, "low": 0.996, "close": 0.998, "volume": 2005.08, "close_time": 1769493599999, "quote_volume": 1999.07473, "trades": 69, "taker_buy_base": 762.57, "taker_buy_quote": 760.81364 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.998, "high": 1.0, "low": 0.997, "close": 0.997, "volume": 8711.68, "close_time": 1769497199999, "quote_volume": 8697.54523, "trades": 96, "taker_buy_base": 2827.19, "taker_buy_quote": 2823.98494 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.997, "high": 1.0, "low": 0.997, "close": 1.0, "volume": 14018.41, "close_time": 1769500799999, "quote_volume": 13995.08446, "trades": 235, "taker_buy_base": 8829.92, "taker_buy_quote": 8820.10956 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.999, "high": 1.021, "low": 0.999, "close": 1.016, "volume": 53755.89, "close_time": 1769504399999, "quote_volume": 54041.95637, "trades": 538, "taker_buy_base": 46907.54, "taker_buy_quote": 47152.38444 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.017, "high": 1.017, "low": 0.999, "close": 0.999, "volume": 11260.11, "close_time": 1769507999999, "quote_volume": 11330.49333, "trades": 229, "taker_buy_base": 1027.97, "taker_buy_quote": 1035.36478 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.999, "high": 1.002, "low": 0.996, "close": 0.996, "volume": 6732.75, "close_time": 1769511599999, "quote_volume": 6725.53107, "trades": 148, "taker_buy_base": 1813.2, "taker_buy_quote": 1813.26684 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.996, "high": 1.003, "low": 0.995, "close": 0.997, "volume": 3775.91, "close_time": 1769515199999, "quote_volume": 3772.91491, "trades": 145, "taker_buy_base": 2148.75, "taker_buy_quote": 2149.1286 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.995, "high": 1.001, "low": 0.994, "close": 0.999, "volume": 6781.66, "close_time": 1769518799999, "quote_volume": 6760.11184, "trades": 154, "taker_buy_base": 3607.47, "taker_buy_quote": 3599.68972 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.999, "high": 1.001, "low": 0.988, "close": 0.991, "volume": 11238.01, "close_time": 1769522399999, "quote_volume": 11158.82607, "trades": 208, "taker_buy_base": 3162.39, "taker_buy_quote": 3137.85582 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.99, "high": 1.0, "low": 0.989, "close": 0.996, "volume": 8406.16, "close_time": 1769525999999, "quote_volume": 8359.73289, "trades": 185, "taker_buy_base": 4318.43, "taker_buy_quote": 4293.51449 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.994, "high": 0.998, "low": 0.989, "close": 0.994, "volume": 11656.82, "close_time": 1769529599999, "quote_volume": 11566.34505, "trades": 170, "taker_buy_base": 3922.0, "taker_buy_quote": 3891.81159 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.994, "high": 1.003, "low": 0.992, "close": 1.0, "volume": 12978.7, "close_time": 1769533199999, "quote_volume": 12947.61052, "trades": 231, "taker_buy_base": 6809.24, "taker_buy_quote": 6800.85503 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.0, "high": 1.001, "low": 0.987, "close": 0.992, "volume": 15313.25, "close_time": 1769536799999, "quote_volume": 15191.55886, "trades": 280, "taker_buy_base": 11194.39, "taker_buy_quote": 11105.81879 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.993, "high": 1.019, "low": 0.993, "close": 1.011, "volume": 40447.52, "close_time": 1769540399999, "quote_volume": 40805.15738, "trades": 432, "taker_buy_base": 19557.81, "taker_buy_quote": 19736.57284 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.007, "high": 1.009, "low": 1.003, "close": 1.006, "volume": 12488.68, "close_time": 1769543999999, "quote_volume": 12563.48722, "trades": 229, "taker_buy_base": 6873.71, "taker_buy_quote": 6919.06056 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.008, "high": 1.019, "low": 1.003, "close": 1.013, "volume": 26109.53, "close_time": 1769547599999, "quote_volume": 26385.6923, "trades": 304, "taker_buy_base": 15144.07, "taker_buy_quote": 15306.51065 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.013, "high": 1.014, "low": 1.004, "close": 1.008, "volume": 7192.51, "close_time": 1769551199999, "quote_volume": 7258.76559, "trades": 194, "taker_buy_base": 3122.88, "taker_buy_quote": 3152.07925 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.006, "high": 1.019, "low": 1.006, "close": 1.01, "volume": 10911.08, "close_time": 1769554799999, "quote_volume": 11038.20758, "trades": 233, "taker_buy_base": 7603.16, "taker_buy_quote": 7698.97054 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.01, "high": 1.013, "low": 1.007, "close": 1.011, "volume": 5644.53, "close_time": 1769558399999, "quote_volume": 5706.28198, "trades": 136, "taker_buy_base": 4562.72, "taker_buy_quote": 4613.64302 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.011, "high": 1.021, "low": 1.008, "close": 1.016, "volume": 17151.65, "close_time": 1769561999999, "quote_volume": 17399.69397, "trades": 270, "taker_buy_base": 11240.46, "taker_buy_quote": 11410.69711 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.016, "high": 1.016, "low": 1.008, "close": 1.011, "volume": 4319.94, "close_time": 1769565599999, "quote_volume": 4372.61051, "trades": 162, "taker_buy_base": 1582.1, "taker_buy_quote": 1602.13501 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.011, "high": 1.011, "low": 1.0, "close": 1.003, "volume": 17223.92, "close_time": 1769569199999, "quote_volume": 17298.1073, "trades": 216, "taker_buy_base": 3724.62, "taker_buy_quote": 3743.31917 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.003, "high": 1.005, "low": 0.999, "close": 1.002, "volume": 5479.51, "close_time": 1769572799999, "quote_volume": 5491.22014, "trades": 184, "taker_buy_base": 3246.05, "taker_buy_quote": 3255.44451 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.003, "high": 1.004, "low": 0.998, "close": 1.001, "volume": 4390.81, "close_time": 1769576399999, "quote_volume": 4397.54038, "trades": 122, "taker_buy_base": 2413.11, "taker_buy_quote": 2418.61095 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.0, "high": 1.004, "low": 0.998, "close": 1.001, "volume": 6264.46, "close_time": 1769579999999, "quote_volume": 6276.72857, "trades": 164, "taker_buy_base": 2648.07, "taker_buy_quote": 2654.7136 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.003, "high": 1.005, "low": 1.001, "close": 1.004, "volume": 2431.58, "close_time": 1769583599999, "quote_volume": 2438.19175, "trades": 128, "taker_buy_base": 1264.5, "taker_buy_quote": 1268.66161 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.004, "high": 1.005, "low": 1.0, "close": 1.004, "volume": 4109.02, "close_time": 1769587199999, "quote_volume": 4119.79649, "trades": 167, "taker_buy_base": 2391.64, "taker_buy_quote": 2399.47422 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.001, "high": 1.005, "low": 0.996, "close": 0.997, "volume": 8709.63, "close_time": 1769590799999, "quote_volume": 8704.63931, "trades": 178, "taker_buy_base": 3718.85, "taker_buy_quote": 3721.40993 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.998, "high": 1.006, "low": 0.997, "close": 1.005, "volume": 3601.82, "close_time": 1769594399999, "quote_volume": 3604.58193, "trades": 138, "taker_buy_base": 2603.42, "taker_buy_quote": 2606.20975 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.006, "high": 1.01, "low": 1.003, "close": 1.007, "volume": 5654.24, "close_time": 1769597999999, "quote_volume": 5694.03239, "trades": 204, "taker_buy_base": 4140.19, "taker_buy_quote": 4170.91255 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.007, "high": 1.012, "low": 1.006, "close": 1.012, "volume": 8332.52, "close_time": 1769601599999, "quote_volume": 8413.33049, "trades": 252, "taker_buy_base": 3988.8, "taker_buy_quote": 4027.36463 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.012, "high": 1.012, "low": 1.004, "close": 1.007, "volume": 4425.17, "close_time": 1769605199999, "quote_volume": 4458.63268, "trades": 180, "taker_buy_base": 2895.44, "taker_buy_quote": 2918.46497 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.007, "high": 1.009, "low": 1.005, "close": 1.005, "volume": 5375.23, "close_time": 1769608799999, "quote_volume": 5412.65761, "trades": 138, "taker_buy_base": 1599.66, "taker_buy_quote": 1611.4694 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.006, "high": 1.015, "low": 1.002, "close": 1.013, "volume": 17769.02, "close_time": 1769612399999, "quote_volume": 17917.8803, "trades": 239, "taker_buy_base": 12944.38, "taker_buy_quote": 13063.58843 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.013, "high": 1.013, "low": 1.004, "close": 1.006, "volume": 16250.63, "close_time": 1769615999999, "quote_volume": 16387.65353, "trades": 371, "taker_buy_base": 9481.31, "taker_buy_quote": 9562.5207 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.006, "high": 1.01, "low": 0.999, "close": 1.001, "volume": 19905.48, "close_time": 1769619599999, "quote_volume": 19983.11308, "trades": 301, "taker_buy_base": 6826.13, "taker_buy_quote": 6855.52597 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.0, "high": 1.006, "low": 0.999, "close": 1.002, "volume": 10726.91, "close_time": 1769623199999, "quote_volume": 10752.36272, "trades": 224, "taker_buy_base": 5704.24, "taker_buy_quote": 5719.51275 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.0, "high": 1.0, "low": 0.997, "close": 1.0, "volume": 3752.46, "close_time": 1769626799999, "quote_volume": 3747.54178, "trades": 165, "taker_buy_base": 2001.71, "taker_buy_quote": 2000.16101 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.0, "high": 1.002, "low": 0.997, "close": 1.001, "volume": 7718.02, "close_time": 1769630399999, "quote_volume": 7711.62283, "trades": 148, "taker_buy_base": 3345.57, "taker_buy_quote": 3342.48936 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.999, "high": 1.005, "low": 0.997, "close": 0.999, "volume": 7439.74, "close_time": 1769633999999, "quote_volume": 7443.20491, "trades": 183, "taker_buy_base": 4667.91, "taker_buy_quote": 4671.06126 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.998, "high": 1.001, "low": 0.994, "close": 0.997, "volume": 6492.49, "close_time": 1769637599999, "quote_volume": 6471.33557, "trades": 137, "taker_buy_base": 3389.78, "taker_buy_quote": 3381.14058 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.999, "high": 1.0, "low": 0.996, "close": 0.997, "volume": 5024.01, "close_time": 1769641199999, "quote_volume": 5009.83905, "trades": 109, "taker_buy_base": 2741.12, "taker_buy_quote": 2734.84579 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.997, "high": 0.997, "low": 0.991, "close": 0.993, "volume": 3829.39, "close_time": 1769644799999, "quote_volume": 3803.63704, "trades": 128, "taker_buy_base": 1601.37, "taker_buy_quote": 1591.40862 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.993, "high": 0.996, "low": 0.985, "close": 0.993, "volume": 15821.52, "close_time": 1769648399999, "quote_volume": 15681.64313, "trades": 281, "taker_buy_base": 8630.33, "taker_buy_quote": 8558.39516 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.994, "high": 0.995, "low": 0.984, "close": 0.989, "volume": 9979.14, "close_time": 1769651999999, "quote_volume": 9871.82631, "trades": 211, "taker_buy_base": 6024.76, "taker_buy_quote": 5959.89927 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.989, "high": 0.992, "low": 0.987, "close": 0.99, "volume": 7879.08, "close_time": 1769655599999, "quote_volume": 7795.4516, "trades": 187, "taker_buy_base": 3947.43, "taker_buy_quote": 3904.75072 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.989, "high": 1.0, "low": 0.985, "close": 0.989, "volume": 24197.37, "close_time": 1769659199999, "quote_volume": 23978.74778, "trades": 400, "taker_buy_base": 10621.5, "taker_buy_quote": 10523.63195 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.989, "high": 0.99, "low": 0.985, "close": 0.99, "volume": 4721.44, "close_time": 1769662799999, "quote_volume": 4666.8895, "trades": 172, "taker_buy_base": 2324.27, "taker_buy_quote": 2297.66809 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.99, "high": 1.001, "low": 0.988, "close": 0.994, "volume": 14911.49, "close_time": 1769666399999, "quote_volume": 14819.77577, "trades": 281, "taker_buy_base": 8209.86, "taker_buy_quote": 8160.01781 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.992, "high": 0.994, "low": 0.99, "close": 0.993, "volume": 4301.15, "close_time": 1769669999999, "quote_volume": 4266.88241, "trades": 166, "taker_buy_base": 1537.42, "taker_buy_quote": 1525.99025 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.994, "high": 0.994, "low": 0.988, "close": 0.99, "volume": 8244.72, "close_time": 1769673599999, "quote_volume": 8160.02409, "trades": 160, "taker_buy_base": 4693.66, "taker_buy_quote": 4643.37045 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.989, "high": 1.003, "low": 0.963, "close": 0.983, "volume": 121289.32, "close_time": 1769677199999, "quote_volume": 119207.62474, "trades": 1385, "taker_buy_base": 63462.62, "taker_buy_quote": 62518.84986 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.984, "high": 0.987, "low": 0.966, "close": 0.978, "volume": 45445.01, "close_time": 1769680799999, "quote_volume": 44391.37849, "trades": 461, "taker_buy_base": 21820.85, "taker_buy_quote": 21357.66512 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.977, "high": 0.984, "low": 0.977, "close": 0.979, "volume": 6521.88, "close_time": 1769684399999, "quote_volume": 6390.18577, "trades": 195, "taker_buy_base": 3312.46, "taker_buy_quote": 3246.87864 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.981, "high": 0.983, "low": 0.973, "close": 0.978, "volume": 5551.83, "close_time": 1769687999999, "quote_volume": 5426.34501, "trades": 179, "taker_buy_base": 3037.87, "taker_buy_quote": 2971.69863 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.978, "high": 0.978, "low": 0.97, "close": 0.972, "volume": 7759.51, "close_time": 1769691599999, "quote_volume": 7562.30764, "trades": 195, "taker_buy_base": 2174.68, "taker_buy_quote": 2122.34254 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.972, "high": 0.98, "low": 0.97, "close": 0.978, "volume": 10145.26, "close_time": 1769695199999, "quote_volume": 9893.74741, "trades": 195, "taker_buy_base": 6520.18, "taker_buy_quote": 6368.00243 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.979, "high": 0.987, "low": 0.971, "close": 0.972, "volume": 10817.46, "close_time": 1769698799999, "quote_volume": 10606.09317, "trades": 213, "taker_buy_base": 5056.54, "taker_buy_quote": 4963.84396 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.972, "high": 0.976, "low": 0.959, "close": 0.969, "volume": 30387.49, "close_time": 1769702399999, "quote_volume": 29376.09783, "trades": 480, "taker_buy_base": 15717.67, "taker_buy_quote": 15204.20656 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.969, "high": 0.972, "low": 0.963, "close": 0.967, "volume": 12161.81, "close_time": 1769705999999, "quote_volume": 11758.04875, "trades": 255, "taker_buy_base": 4083.64, "taker_buy_quote": 3952.39791 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.967, "high": 0.974, "low": 0.955, "close": 0.957, "volume": 14578.91, "close_time": 1769709599999, "quote_volume": 14078.71759, "trades": 300, "taker_buy_base": 6402.51, "taker_buy_quote": 6184.53813 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.958, "high": 0.961, "low": 0.935, "close": 0.937, "volume": 30606.05, "close_time": 1769713199999, "quote_volume": 28922.76509, "trades": 335, "taker_buy_base": 17473.82, "taker_buy_quote": 16516.5725 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.938, "high": 0.954, "low": 0.935, "close": 0.952, "volume": 23551.47, "close_time": 1769716799999, "quote_volume": 22227.49551, "trades": 312, "taker_buy_base": 17191.84, "taker_buy_quote": 16228.3564 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.951, "high": 0.955, "low": 0.948, "close": 0.955, "volume": 4307.34, "close_time": 1769720399999, "quote_volume": 4097.45733, "trades": 148, "taker_buy_base": 1898.18, "taker_buy_quote": 1806.98777 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.954, "high": 0.957, "low": 0.951, "close": 0.953, "volume": 3146.14, "close_time": 1769723999999, "quote_volume": 3001.70124, "trades": 129, "taker_buy_base": 1127.53, "taker_buy_quote": 1075.89792 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.953, "high": 0.957, "low": 0.95, "close": 0.955, "volume": 3709.75, "close_time": 1769727599999, "quote_volume": 3538.79071, "trades": 111, "taker_buy_base": 1354.43, "taker_buy_quote": 1293.19456 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.952, "high": 0.955, "low": 0.949, "close": 0.951, "volume": 3288.19, "close_time": 1769731199999, "quote_volume": 3129.96111, "trades": 127, "taker_buy_base": 1114.68, "taker_buy_quote": 1061.97339 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.952, "high": 0.953, "low": 0.944, "close": 0.948, "volume": 6889.95, "close_time": 1769734799999, "quote_volume": 6536.12807, "trades": 149, "taker_buy_base": 2847.1, "taker_buy_quote": 2699.27882 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.948, "high": 0.978, "low": 0.941, "close": 0.956, "volume": 86593.66, "close_time": 1769738399999, "quote_volume": 83056.32535, "trades": 705, "taker_buy_base": 56946.86, "taker_buy_quote": 54750.11087 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.956, "high": 0.965, "low": 0.939, "close": 0.949, "volume": 15274.29, "close_time": 1769741999999, "quote_volume": 14522.2052, "trades": 296, "taker_buy_base": 8445.22, "taker_buy_quote": 8033.21376 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.95, "high": 0.958, "low": 0.948, "close": 0.953, "volume": 7111.02, "close_time": 1769745599999, "quote_volume": 6770.85029, "trades": 170, "taker_buy_base": 3329.11, "taker_buy_quote": 3169.82582 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.953, "high": 0.959, "low": 0.947, "close": 0.959, "volume": 14330.73, "close_time": 1769749199999, "quote_volume": 13644.35385, "trades": 244, "taker_buy_base": 5628.53, "taker_buy_quote": 5366.60614 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.957, "high": 0.991, "low": 0.955, "close": 0.973, "volume": 53053.21, "close_time": 1769752799999, "quote_volume": 51691.94015, "trades": 522, "taker_buy_base": 34802.86, "taker_buy_quote": 33913.93117 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.973, "high": 0.978, "low": 0.958, "close": 0.963, "volume": 22085.47, "close_time": 1769756399999, "quote_volume": 21332.44676, "trades": 366, "taker_buy_base": 8236.92, "taker_buy_quote": 7955.05753 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.965, "high": 0.974, "low": 0.963, "close": 0.973, "volume": 10458.49, "close_time": 1769759999999, "quote_volume": 10117.97703, "trades": 258, "taker_buy_base": 5324.83, "taker_buy_quote": 5154.52324 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.972, "high": 0.976, "low": 0.968, "close": 0.97, "volume": 8710.57, "close_time": 1769763599999, "quote_volume": 8468.27193, "trades": 236, "taker_buy_base": 3991.37, "taker_buy_quote": 3881.5906 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.97, "high": 1.01, "low": 0.97, "close": 0.972, "volume": 73603.35, "close_time": 1769767199999, "quote_volume": 73045.59153, "trades": 846, "taker_buy_base": 44556.9, "taker_buy_quote": 44297.62871 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.972, "high": 0.976, "low": 0.967, "close": 0.975, "volume": 14807.65, "close_time": 1769770799999, "quote_volume": 14403.22034, "trades": 308, "taker_buy_base": 10140.09, "taker_buy_quote": 9869.1305 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.976, "high": 0.982, "low": 0.972, "close": 0.979, "volume": 8749.38, "close_time": 1769774399999, "quote_volume": 8549.72791, "trades": 230, "taker_buy_base": 5344.72, "taker_buy_quote": 5224.72692 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.98, "high": 0.998, "low": 0.974, "close": 0.976, "volume": 20811.16, "close_time": 1769777999999, "quote_volume": 20481.04187, "trades": 382, "taker_buy_base": 13188.14, "taker_buy_quote": 13005.01598 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.978, "high": 0.979, "low": 0.969, "close": 0.974, "volume": 15333.53, "close_time": 1769781599999, "quote_volume": 14943.48082, "trades": 306, "taker_buy_base": 6011.61, "taker_buy_quote": 5861.13194 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.974, "high": 0.987, "low": 0.974, "close": 0.976, "volume": 13866.78, "close_time": 1769785199999, "quote_volume": 13592.85439, "trades": 382, "taker_buy_base": 5871.03, "taker_buy_quote": 5760.30576 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.976, "high": 0.985, "low": 0.972, "close": 0.985, "volume": 10069.73, "close_time": 1769788799999, "quote_volume": 9863.86445, "trades": 244, "taker_buy_base": 5595.92, "taker_buy_quote": 5482.78147 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.982, "high": 0.986, "low": 0.973, "close": 0.981, "volume": 5571.59, "close_time": 1769792399999, "quote_volume": 5459.2042, "trades": 180, "taker_buy_base": 2759.05, "taker_buy_quote": 2706.74047 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.983, "high": 0.984, "low": 0.977, "close": 0.981, "volume": 4693.33, "close_time": 1769795999999, "quote_volume": 4603.19537, "trades": 168, "taker_buy_base": 2149.84, "taker_buy_quote": 2110.73674 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.982, "high": 1.009, "low": 0.972, "close": 1.001, "volume": 42483.63, "close_time": 1769799599999, "quote_volume": 42070.08325, "trades": 489, "taker_buy_base": 23292.15, "taker_buy_quote": 23098.19782 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.002, "high": 1.006, "low": 0.991, "close": 1.0, "volume": 12308.99, "close_time": 1769803199999, "quote_volume": 12290.46093, "trades": 294, "taker_buy_base": 3610.15, "taker_buy_quote": 3605.08519 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.997, "high": 1.0, "low": 0.982, "close": 0.988, "volume": 6424.75, "close_time": 1769806799999, "quote_volume": 6360.17773, "trades": 217, "taker_buy_base": 2447.49, "taker_buy_quote": 2427.39447 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.988, "high": 1.001, "low": 0.983, "close": 0.995, "volume": 12218.94, "close_time": 1769810399999, "quote_volume": 12114.53684, "trades": 325, "taker_buy_base": 5703.76, "taker_buy_quote": 5662.59899 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.995, "high": 1.001, "low": 0.992, "close": 1.001, "volume": 6570.87, "close_time": 1769813999999, "quote_volume": 6544.99084, "trades": 248, "taker_buy_base": 2644.72, "taker_buy_quote": 2637.47353 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.997, "high": 1.002, "low": 0.977, "close": 0.981, "volume": 33727.52, "close_time": 1769817599999, "quote_volume": 33373.42469, "trades": 410, "taker_buy_base": 5637.3, "taker_buy_quote": 5570.13199 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.983, "high": 0.993, "low": 0.978, "close": 0.979, "volume": 16855.24, "close_time": 1769821199999, "quote_volume": 16625.46606, "trades": 287, "taker_buy_base": 3476.23, "taker_buy_quote": 3430.80914 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.98, "high": 0.982, "low": 0.976, "close": 0.977, "volume": 5531.99, "close_time": 1769824799999, "quote_volume": 5419.05472, "trades": 182, "taker_buy_base": 2587.98, "taker_buy_quote": 2537.85897 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.978, "high": 0.982, "low": 0.975, "close": 0.976, "volume": 6935.84, "close_time": 1769828399999, "quote_volume": 6784.58929, "trades": 162, "taker_buy_base": 3361.72, "taker_buy_quote": 3291.40032 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.979, "high": 0.981, "low": 0.976, "close": 0.976, "volume": 5961.66, "close_time": 1769831999999, "quote_volume": 5836.8236, "trades": 143, "taker_buy_base": 3205.84, "taker_buy_quote": 3140.07421 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.977, "high": 0.979, "low": 0.973, "close": 0.975, "volume": 7944.33, "close_time": 1769835599999, "quote_volume": 7756.83548, "trades": 194, "taker_buy_base": 4934.91, "taker_buy_quote": 4822.21623 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.974, "high": 0.977, "low": 0.972, "close": 0.974, "volume": 3705.33, "close_time": 1769839199999, "quote_volume": 3609.67731, "trades": 152, "taker_buy_base": 1881.15, "taker_buy_quote": 1833.90414 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.974, "high": 0.978, "low": 0.969, "close": 0.97, "volume": 3891.57, "close_time": 1769842799999, "quote_volume": 3786.24748, "trades": 117, "taker_buy_base": 2395.96, "taker_buy_quote": 2333.35328 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.971, "high": 0.972, "low": 0.963, "close": 0.967, "volume": 7657.16, "close_time": 1769846399999, "quote_volume": 7409.22502, "trades": 162, "taker_buy_base": 3484.6, "taker_buy_quote": 3379.46142 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.967, "high": 0.969, "low": 0.957, "close": 0.962, "volume": 9296.4, "close_time": 1769849999999, "quote_volume": 8947.34987, "trades": 245, "taker_buy_base": 6308.58, "taker_buy_quote": 6076.48945 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.964, "high": 0.969, "low": 0.962, "close": 0.967, "volume": 5047.17, "close_time": 1769853599999, "quote_volume": 4868.10124, "trades": 170, "taker_buy_base": 3569.03, "taker_buy_quote": 3443.52855 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.967, "high": 0.967, "low": 0.96, "close": 0.963, "volume": 5582.95, "close_time": 1769857199999, "quote_volume": 5379.34529, "trades": 147, "taker_buy_base": 1694.31, "taker_buy_quote": 1633.69644 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.963, "high": 0.967, "low": 0.96, "close": 0.967, "volume": 7724.45, "close_time": 1769860799999, "quote_volume": 7441.24873, "trades": 159, "taker_buy_base": 4570.32, "taker_buy_quote": 4405.37991 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.964, "high": 0.97, "low": 0.961, "close": 0.965, "volume": 10353.33, "close_time": 1769864399999, "quote_volume": 9992.85185, "trades": 175, "taker_buy_base": 4552.22, "taker_buy_quote": 4392.61383 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.965, "high": 0.968, "low": 0.958, "close": 0.961, "volume": 6790.43, "close_time": 1769867999999, "quote_volume": 6537.86239, "trades": 217, "taker_buy_base": 4051.24, "taker_buy_quote": 3903.8949 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.963, "high": 0.964, "low": 0.923, "close": 0.944, "volume": 46490.69, "close_time": 1769871599999, "quote_volume": 43446.26789, "trades": 503, "taker_buy_base": 22490.16, "taker_buy_quote": 21054.07226 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.94, "high": 0.946, "low": 0.931, "close": 0.935, "volume": 13441.43, "close_time": 1769875199999, "quote_volume": 12600.94726, "trades": 247, "taker_buy_base": 4317.66, "taker_buy_quote": 4057.052 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.934, "high": 0.946, "low": 0.925, "close": 0.931, "volume": 9855.09, "close_time": 1769878799999, "quote_volume": 9239.57882, "trades": 252, "taker_buy_base": 6264.95, "taker_buy_quote": 5872.80137 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.927, "high": 0.93, "low": 0.9, "close": 0.903, "volume": 55180.35, "close_time": 1769882399999, "quote_volume": 50188.60056, "trades": 639, "taker_buy_base": 25567.81, "taker_buy_quote": 23312.81492 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.906, "high": 0.928, "low": 0.89, "close": 0.919, "volume": 23810.48, "close_time": 1769885999999, "quote_volume": 21691.30378, "trades": 414, "taker_buy_base": 12360.22, "taker_buy_quote": 11274.28908 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.919, "high": 0.927, "low": 0.917, "close": 0.922, "volume": 20278.75, "close_time": 1769889599999, "quote_volume": 18662.34219, "trades": 241, "taker_buy_base": 6110.74, "taker_buy_quote": 5633.76293 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.923, "high": 0.926, "low": 0.914, "close": 0.922, "volume": 11237.51, "close_time": 1769893199999, "quote_volume": 10330.37511, "trades": 202, "taker_buy_base": 4474.34, "taker_buy_quote": 4110.18313 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.924, "high": 0.931, "low": 0.918, "close": 0.929, "volume": 11714.72, "close_time": 1769896799999, "quote_volume": 10838.89196, "trades": 273, "taker_buy_base": 3833.12, "taker_buy_quote": 3550.67338 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.927, "high": 0.93, "low": 0.921, "close": 0.926, "volume": 8982.24, "close_time": 1769900399999, "quote_volume": 8331.07173, "trades": 191, "taker_buy_base": 6648.05, "taker_buy_quote": 6171.12769 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.929, "high": 0.944, "low": 0.926, "close": 0.943, "volume": 11294.39, "close_time": 1769903999999, "quote_volume": 10579.13595, "trades": 226, "taker_buy_base": 6477.21, "taker_buy_quote": 6055.89415 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.943, "high": 0.95, "low": 0.942, "close": 0.948, "volume": 20756.23, "close_time": 1769907599999, "quote_volume": 19655.61832, "trades": 246, "taker_buy_base": 6986.45, "taker_buy_quote": 6613.16151 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.946, "high": 0.95, "low": 0.943, "close": 0.95, "volume": 6658.0, "close_time": 1769911199999, "quote_volume": 6294.48163, "trades": 151, "taker_buy_base": 2834.28, "taker_buy_quote": 2681.28754 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.947, "high": 0.95, "low": 0.94, "close": 0.944, "volume": 8847.78, "close_time": 1769914799999, "quote_volume": 8354.59574, "trades": 218, "taker_buy_base": 2543.54, "taker_buy_quote": 2406.60775 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.942, "high": 0.946, "low": 0.939, "close": 0.943, "volume": 6457.48, "close_time": 1769918399999, "quote_volume": 6085.59883, "trades": 151, "taker_buy_base": 2884.94, "taker_buy_quote": 2720.84626 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.943, "high": 0.954, "low": 0.94, "close": 0.953, "volume": 6970.93, "close_time": 1769921999999, "quote_volume": 6601.63015, "trades": 165, "taker_buy_base": 4743.88, "taker_buy_quote": 4494.1768 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.953, "high": 0.954, "low": 0.947, "close": 0.949, "volume": 5817.35, "close_time": 1769925599999, "quote_volume": 5533.23955, "trades": 166, "taker_buy_base": 3804.05, "taker_buy_quote": 3620.37793 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.948, "high": 0.953, "low": 0.947, "close": 0.949, "volume": 1951.6, "close_time": 1769929199999, "quote_volume": 1853.78905, "trades": 91, "taker_buy_base": 1154.6, "taker_buy_quote": 1097.36809 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.948, "high": 0.958, "low": 0.943, "close": 0.954, "volume": 12805.44, "close_time": 1769932799999, "quote_volume": 12154.54945, "trades": 185, "taker_buy_base": 8633.33, "taker_buy_quote": 8210.84145 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.954, "high": 0.985, "low": 0.952, "close": 0.965, "volume": 57356.31, "close_time": 1769936399999, "quote_volume": 55396.34104, "trades": 1195, "taker_buy_base": 27607.67, "taker_buy_quote": 26712.11418 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.966, "high": 0.968, "low": 0.955, "close": 0.96, "volume": 15396.18, "close_time": 1769939999999, "quote_volume": 14776.25204, "trades": 376, "taker_buy_base": 6505.13, "taker_buy_quote": 6248.88246 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.962, "high": 0.966, "low": 0.939, "close": 0.942, "volume": 13854.71, "close_time": 1769943599999, "quote_volume": 13255.48066, "trades": 311, "taker_buy_base": 4974.96, "taker_buy_quote": 4761.6781 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.943, "high": 1.057, "low": 0.943, "close": 0.969, "volume": 377250.06, "close_time": 1769947199999, "quote_volume": 376526.05953, "trades": 3945, "taker_buy_base": 206952.59, "taker_buy_quote": 207004.7077 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.969, "high": 0.991, "low": 0.962, "close": 0.977, "volume": 49851.37, "close_time": 1769950799999, "quote_volume": 48600.69834, "trades": 608, "taker_buy_base": 25967.34, "taker_buy_quote": 25347.05626 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.977, "high": 0.99, "low": 0.95, "close": 0.954, "volume": 49851.03, "close_time": 1769954399999, "quote_volume": 48307.84759, "trades": 593, "taker_buy_base": 11829.92, "taker_buy_quote": 11437.22423 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.954, "high": 0.961, "low": 0.944, "close": 0.947, "volume": 38036.2, "close_time": 1769957999999, "quote_volume": 36172.71637, "trades": 576, "taker_buy_base": 20804.25, "taker_buy_quote": 19787.64324 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.945, "high": 0.948, "low": 0.921, "close": 0.928, "volume": 54467.11, "close_time": 1769961599999, "quote_volume": 50782.52944, "trades": 600, "taker_buy_base": 23623.89, "taker_buy_quote": 22063.25892 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.929, "high": 0.932, "low": 0.919, "close": 0.927, "volume": 20487.28, "close_time": 1769965199999, "quote_volume": 18956.9879, "trades": 399, "taker_buy_base": 15171.93, "taker_buy_quote": 14041.07573 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.927, "high": 0.933, "low": 0.916, "close": 0.921, "volume": 16158.86, "close_time": 1769968799999, "quote_volume": 14918.59043, "trades": 291, "taker_buy_base": 6396.83, "taker_buy_quote": 5916.07361 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.921, "high": 0.974, "low": 0.921, "close": 0.943, "volume": 76224.96, "close_time": 1769972399999, "quote_volume": 72212.04142, "trades": 885, "taker_buy_base": 43981.54, "taker_buy_quote": 41720.80805 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.94, "high": 0.952, "low": 0.932, "close": 0.938, "volume": 23725.34, "close_time": 1769975999999, "quote_volume": 22364.00193, "trades": 539, "taker_buy_base": 13387.78, "taker_buy_quote": 12625.57089 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.939, "high": 0.943, "low": 0.925, "close": 0.935, "volume": 13393.41, "close_time": 1769979599999, "quote_volume": 12520.7753, "trades": 267, "taker_buy_base": 7150.58, "taker_buy_quote": 6685.32366 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.932, "high": 0.941, "low": 0.927, "close": 0.929, "volume": 13788.47, "close_time": 1769983199999, "quote_volume": 12872.77285, "trades": 238, "taker_buy_base": 9639.26, "taker_buy_quote": 9008.66014 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.928, "high": 0.944, "low": 0.928, "close": 0.937, "volume": 8124.91, "close_time": 1769986799999, "quote_volume": 7599.63633, "trades": 230, "taker_buy_base": 3503.02, "taker_buy_quote": 3280.02053 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.933, "high": 0.953, "low": 0.928, "close": 0.943, "volume": 18348.88, "close_time": 1769990399999, "quote_volume": 17208.90363, "trades": 410, "taker_buy_base": 10357.88, "taker_buy_quote": 9736.85221 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.943, "high": 0.963, "low": 0.937, "close": 0.961, "volume": 11394.43, "close_time": 1769993999999, "quote_volume": 10880.49176, "trades": 284, "taker_buy_base": 8259.2, "taker_buy_quote": 7893.90718 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.962, "high": 1.003, "low": 0.945, "close": 0.977, "volume": 128838.22, "close_time": 1769997599999, "quote_volume": 126051.45745, "trades": 1336, "taker_buy_base": 72605.73, "taker_buy_quote": 70997.6508 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.977, "high": 0.985, "low": 0.961, "close": 0.961, "volume": 27563.17, "close_time": 1770001199999, "quote_volume": 26789.80071, "trades": 490, "taker_buy_base": 13240.38, "taker_buy_quote": 12877.01947 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.961, "high": 0.966, "low": 0.928, "close": 0.963, "volume": 58143.05, "close_time": 1770004799999, "quote_volume": 55174.03573, "trades": 669, "taker_buy_base": 30736.6, "taker_buy_quote": 29152.89661 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.962, "high": 0.962, "low": 0.946, "close": 0.952, "volume": 36588.93, "close_time": 1770008399999, "quote_volume": 34974.03749, "trades": 381, "taker_buy_base": 11743.43, "taker_buy_quote": 11209.13752 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.951, "high": 0.954, "low": 0.942, "close": 0.949, "volume": 19220.24, "close_time": 1770011999999, "quote_volume": 18229.2432, "trades": 410, "taker_buy_base": 11710.06, "taker_buy_quote": 11109.5236 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.949, "high": 0.966, "low": 0.939, "close": 0.959, "volume": 15332.4, "close_time": 1770015599999, "quote_volume": 14587.54402, "trades": 418, "taker_buy_base": 8045.29, "taker_buy_quote": 7656.34239 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.96, "high": 0.963, "low": 0.952, "close": 0.957, "volume": 11888.98, "close_time": 1770019199999, "quote_volume": 11387.37098, "trades": 313, "taker_buy_base": 4937.43, "taker_buy_quote": 4731.5741 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.957, "high": 0.962, "low": 0.955, "close": 0.957, "volume": 11433.56, "close_time": 1770022799999, "quote_volume": 10953.88274, "trades": 198, "taker_buy_base": 4602.74, "taker_buy_quote": 4413.95594 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.956, "high": 0.977, "low": 0.952, "close": 0.966, "volume": 51853.48, "close_time": 1770026399999, "quote_volume": 50019.71703, "trades": 594, "taker_buy_base": 25276.32, "taker_buy_quote": 24353.1587 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.964, "high": 0.97, "low": 0.96, "close": 0.962, "volume": 9677.32, "close_time": 1770029999999, "quote_volume": 9332.2622, "trades": 249, "taker_buy_base": 4232.02, "taker_buy_quote": 4082.407 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.961, "high": 0.971, "low": 0.961, "close": 0.963, "volume": 7616.15, "close_time": 1770033599999, "quote_volume": 7354.89446, "trades": 161, "taker_buy_base": 3378.56, "taker_buy_quote": 3262.9036 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.966, "high": 0.973, "low": 0.966, "close": 0.97, "volume": 6643.4, "close_time": 1770037199999, "quote_volume": 6442.06246, "trades": 164, "taker_buy_base": 2930.2, "taker_buy_quote": 2840.29911 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.972, "high": 0.975, "low": 0.962, "close": 0.97, "volume": 20872.38, "close_time": 1770040799999, "quote_volume": 20190.67413, "trades": 305, "taker_buy_base": 10593.14, "taker_buy_quote": 10245.93051 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.969, "high": 0.978, "low": 0.962, "close": 0.969, "volume": 17223.92, "close_time": 1770044399999, "quote_volume": 16705.07682, "trades": 298, "taker_buy_base": 5990.79, "taker_buy_quote": 5804.34058 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.965, "high": 0.983, "low": 0.965, "close": 0.974, "volume": 14302.42, "close_time": 1770047999999, "quote_volume": 13949.06382, "trades": 201, "taker_buy_base": 6753.1, "taker_buy_quote": 6587.84586 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.974, "high": 0.982, "low": 0.973, "close": 0.973, "volume": 8313.94, "close_time": 1770051599999, "quote_volume": 8127.46844, "trades": 192, "taker_buy_base": 3960.84, "taker_buy_quote": 3875.93681 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.974, "high": 0.981, "low": 0.969, "close": 0.973, "volume": 7841.64, "close_time": 1770055199999, "quote_volume": 7651.12841, "trades": 141, "taker_buy_base": 5392.39, "taker_buy_quote": 5261.51026 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.971, "high": 0.972, "low": 0.949, "close": 0.961, "volume": 30646.84, "close_time": 1770058799999, "quote_volume": 29472.87784, "trades": 334, "taker_buy_base": 9669.73, "taker_buy_quote": 9281.8836 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.961, "high": 0.963, "low": 0.953, "close": 0.955, "volume": 8438.88, "close_time": 1770062399999, "quote_volume": 8081.48986, "trades": 198, "taker_buy_base": 5225.12, "taker_buy_quote": 5005.02868 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.953, "high": 0.958, "low": 0.949, "close": 0.95, "volume": 5910.96, "close_time": 1770065999999, "quote_volume": 5637.36897, "trades": 174, "taker_buy_base": 4080.64, "taker_buy_quote": 3893.83209 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.95, "high": 0.956, "low": 0.95, "close": 0.952, "volume": 6669.01, "close_time": 1770069599999, "quote_volume": 6355.59761, "trades": 171, "taker_buy_base": 4566.21, "taker_buy_quote": 4353.17873 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.953, "high": 0.962, "low": 0.951, "close": 0.957, "volume": 9326.88, "close_time": 1770073199999, "quote_volume": 8923.42136, "trades": 191, "taker_buy_base": 7152.39, "taker_buy_quote": 6843.23222 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.961, "high": 0.961, "low": 0.955, "close": 0.958, "volume": 3372.45, "close_time": 1770076799999, "quote_volume": 3230.16256, "trades": 125, "taker_buy_base": 2014.14, "taker_buy_quote": 1930.49816 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.957, "high": 0.958, "low": 0.95, "close": 0.955, "volume": 7862.49, "close_time": 1770080399999, "quote_volume": 7495.82686, "trades": 155, "taker_buy_base": 5778.27, "taker_buy_quote": 5510.84421 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.955, "high": 0.958, "low": 0.949, "close": 0.954, "volume": 4699.68, "close_time": 1770083999999, "quote_volume": 4481.13595, "trades": 163, "taker_buy_base": 3400.89, "taker_buy_quote": 3244.62876 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.952, "high": 0.953, "low": 0.945, "close": 0.947, "volume": 11082.14, "close_time": 1770087599999, "quote_volume": 10503.63147, "trades": 286, "taker_buy_base": 8848.62, "taker_buy_quote": 8386.57403 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.947, "high": 0.962, "low": 0.943, "close": 0.962, "volume": 13842.22, "close_time": 1770091199999, "quote_volume": 13155.83415, "trades": 308, "taker_buy_base": 8497.15, "taker_buy_quote": 8083.79266 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.961, "high": 0.968, "low": 0.957, "close": 0.965, "volume": 8292.02, "close_time": 1770094799999, "quote_volume": 7996.27378, "trades": 156, "taker_buy_base": 2762.93, "taker_buy_quote": 2658.9393 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.965, "high": 0.968, "low": 0.96, "close": 0.964, "volume": 4141.09, "close_time": 1770098399999, "quote_volume": 3990.17878, "trades": 147, "taker_buy_base": 2164.73, "taker_buy_quote": 2088.02478 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.962, "high": 0.965, "low": 0.956, "close": 0.964, "volume": 4088.76, "close_time": 1770101999999, "quote_volume": 3930.86586, "trades": 127, "taker_buy_base": 1402.13, "taker_buy_quote": 1349.0003 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.964, "high": 0.969, "low": 0.961, "close": 0.966, "volume": 6832.51, "close_time": 1770105599999, "quote_volume": 6602.65421, "trades": 224, "taker_buy_base": 3737.06, "taker_buy_quote": 3612.13565 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.967, "high": 0.97, "low": 0.962, "close": 0.965, "volume": 11751.95, "close_time": 1770109199999, "quote_volume": 11354.15476, "trades": 220, "taker_buy_base": 4847.18, "taker_buy_quote": 4684.94099 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.963, "high": 0.966, "low": 0.952, "close": 0.958, "volume": 7328.94, "close_time": 1770112799999, "quote_volume": 7027.86618, "trades": 200, "taker_buy_base": 4012.0, "taker_buy_quote": 3850.04528 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.959, "high": 0.965, "low": 0.957, "close": 0.96, "volume": 5729.82, "close_time": 1770116399999, "quote_volume": 5504.69597, "trades": 155, "taker_buy_base": 3677.78, "taker_buy_quote": 3536.2221 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.959, "high": 0.962, "low": 0.954, "close": 0.955, "volume": 8527.97, "close_time": 1770119999999, "quote_volume": 8160.56394, "trades": 161, "taker_buy_base": 3482.12, "taker_buy_quote": 3331.59214 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.954, "high": 0.967, "low": 0.954, "close": 0.965, "volume": 4337.5, "close_time": 1770123599999, "quote_volume": 4167.41617, "trades": 129, "taker_buy_base": 3184.06, "taker_buy_quote": 3059.58552 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.964, "high": 0.967, "low": 0.96, "close": 0.964, "volume": 4024.69, "close_time": 1770127199999, "quote_volume": 3875.03345, "trades": 127, "taker_buy_base": 2687.81, "taker_buy_quote": 2588.16037 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.965, "high": 0.966, "low": 0.946, "close": 0.949, "volume": 14126.29, "close_time": 1770130799999, "quote_volume": 13515.10008, "trades": 226, "taker_buy_base": 5734.85, "taker_buy_quote": 5484.10091 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.949, "high": 0.971, "low": 0.949, "close": 0.971, "volume": 17615.55, "close_time": 1770134399999, "quote_volume": 16949.7079, "trades": 336, "taker_buy_base": 12429.99, "taker_buy_quote": 11962.74694 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.968, "high": 0.971, "low": 0.954, "close": 0.957, "volume": 9071.07, "close_time": 1770137999999, "quote_volume": 8736.45839, "trades": 203, "taker_buy_base": 3102.48, "taker_buy_quote": 2989.09568 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.956, "high": 0.961, "low": 0.948, "close": 0.948, "volume": 10364.03, "close_time": 1770141599999, "quote_volume": 9876.68898, "trades": 157, "taker_buy_base": 5355.07, "taker_buy_quote": 5107.0012 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.949, "high": 0.966, "low": 0.939, "close": 0.943, "volume": 47521.2, "close_time": 1770145199999, "quote_volume": 45177.12428, "trades": 549, "taker_buy_base": 22823.49, "taker_buy_quote": 21727.99193 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.942, "high": 0.97, "low": 0.942, "close": 0.969, "volume": 19584.66, "close_time": 1770148799999, "quote_volume": 18772.22241, "trades": 320, "taker_buy_base": 12271.28, "taker_buy_quote": 11752.26237 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.968, "high": 0.99, "low": 0.961, "close": 0.988, "volume": 16484.39, "close_time": 1770152399999, "quote_volume": 16137.1921, "trades": 334, "taker_buy_base": 7994.36, "taker_buy_quote": 7822.60621 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.986, "high": 0.998, "low": 0.985, "close": 0.985, "volume": 15698.39, "close_time": 1770155999999, "quote_volume": 15570.62431, "trades": 273, "taker_buy_base": 8815.2, "taker_buy_quote": 8746.57816 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.986, "high": 0.986, "low": 0.969, "close": 0.97, "volume": 8453.34, "close_time": 1770159599999, "quote_volume": 8272.16854, "trades": 180, "taker_buy_base": 4868.42, "taker_buy_quote": 4764.33309 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.974, "high": 0.986, "low": 0.969, "close": 0.973, "volume": 17445.21, "close_time": 1770163199999, "quote_volume": 17054.32107, "trades": 232, "taker_buy_base": 6497.04, "taker_buy_quote": 6361.89826 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.973, "high": 0.983, "low": 0.965, "close": 0.979, "volume": 17642.19, "close_time": 1770166799999, "quote_volume": 17181.69409, "trades": 223, "taker_buy_base": 8701.6, "taker_buy_quote": 8489.61499 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.979, "high": 0.984, "low": 0.974, "close": 0.977, "volume": 16367.76, "close_time": 1770170399999, "quote_volume": 16018.08859, "trades": 211, "taker_buy_base": 3069.53, "taker_buy_quote": 3007.30511 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.977, "high": 0.983, "low": 0.966, "close": 0.969, "volume": 7553.33, "close_time": 1770173999999, "quote_volume": 7357.67811, "trades": 154, "taker_buy_base": 3238.53, "taker_buy_quote": 3157.07895 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.968, "high": 0.98, "low": 0.968, "close": 0.978, "volume": 7917.38, "close_time": 1770177599999, "quote_volume": 7713.49542, "trades": 141, "taker_buy_base": 5885.1, "taker_buy_quote": 5735.43498 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.978, "high": 0.982, "low": 0.977, "close": 0.978, "volume": 3360.5, "close_time": 1770181199999, "quote_volume": 3290.19247, "trades": 107, "taker_buy_base": 2063.72, "taker_buy_quote": 2021.17933 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.978, "high": 0.978, "low": 0.969, "close": 0.972, "volume": 5925.18, "close_time": 1770184799999, "quote_volume": 5779.01336, "trades": 138, "taker_buy_base": 2574.32, "taker_buy_quote": 2511.81617 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.972, "high": 0.977, "low": 0.97, "close": 0.974, "volume": 4259.72, "close_time": 1770188399999, "quote_volume": 4145.79514, "trades": 115, "taker_buy_base": 2194.4, "taker_buy_quote": 2136.62891 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.972, "high": 0.978, "low": 0.969, "close": 0.976, "volume": 2444.17, "close_time": 1770191999999, "quote_volume": 2379.60006, "trades": 98, "taker_buy_base": 1414.1, "taker_buy_quote": 1376.87712 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.977, "high": 0.978, "low": 0.971, "close": 0.976, "volume": 2560.32, "close_time": 1770195599999, "quote_volume": 2496.42242, "trades": 88, "taker_buy_base": 982.1, "taker_buy_quote": 958.24225 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.975, "high": 0.977, "low": 0.966, "close": 0.968, "volume": 6312.2, "close_time": 1770199199999, "quote_volume": 6122.75324, "trades": 143, "taker_buy_base": 4547.27, "taker_buy_quote": 4409.91124 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.97, "high": 0.972, "low": 0.966, "close": 0.972, "volume": 4571.39, "close_time": 1770202799999, "quote_volume": 4432.15765, "trades": 145, "taker_buy_base": 3048.38, "taker_buy_quote": 2956.70071 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.971, "high": 0.971, "low": 0.961, "close": 0.969, "volume": 3538.81, "close_time": 1770206399999, "quote_volume": 3417.29919, "trades": 120, "taker_buy_base": 1273.0, "taker_buy_quote": 1229.42825 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.967, "high": 0.969, "low": 0.959, "close": 0.961, "volume": 4688.76, "close_time": 1770209999999, "quote_volume": 4513.74383, "trades": 134, "taker_buy_base": 2236.83, "taker_buy_quote": 2156.06704 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.96, "high": 0.961, "low": 0.944, "close": 0.947, "volume": 12456.98, "close_time": 1770213599999, "quote_volume": 11878.16505, "trades": 137, "taker_buy_base": 1930.58, "taker_buy_quote": 1842.42603 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.947, "high": 0.954, "low": 0.941, "close": 0.942, "volume": 7922.69, "close_time": 1770217199999, "quote_volume": 7503.37212, "trades": 202, "taker_buy_base": 3543.28, "taker_buy_quote": 3358.34467 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.939, "high": 0.951, "low": 0.932, "close": 0.942, "volume": 16644.13, "close_time": 1770220799999, "quote_volume": 15674.81469, "trades": 230, "taker_buy_base": 8994.05, "taker_buy_quote": 8469.39385 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.943, "high": 0.948, "low": 0.936, "close": 0.944, "volume": 20287.67, "close_time": 1770224399999, "quote_volume": 19068.08067, "trades": 271, "taker_buy_base": 9807.39, "taker_buy_quote": 9217.0921 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.942, "high": 0.947, "low": 0.93, "close": 0.943, "volume": 16659.68, "close_time": 1770227999999, "quote_volume": 15614.52887, "trades": 180, "taker_buy_base": 11069.91, "taker_buy_quote": 10375.09602 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.941, "high": 0.955, "low": 0.932, "close": 0.948, "volume": 15199.91, "close_time": 1770231599999, "quote_volume": 14343.93091, "trades": 205, "taker_buy_base": 7769.57, "taker_buy_quote": 7327.34091 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.95, "high": 0.957, "low": 0.943, "close": 0.954, "volume": 7969.32, "close_time": 1770235199999, "quote_volume": 7569.25813, "trades": 167, "taker_buy_base": 3860.32, "taker_buy_quote": 3664.89773 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.954, "high": 0.959, "low": 0.951, "close": 0.958, "volume": 7058.42, "close_time": 1770238799999, "quote_volume": 6744.47209, "trades": 170, "taker_buy_base": 5195.27, "taker_buy_quote": 4965.48381 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.956, "high": 0.958, "low": 0.945, "close": 0.95, "volume": 5725.64, "close_time": 1770242399999, "quote_volume": 5453.41716, "trades": 124, "taker_buy_base": 3589.73, "taker_buy_quote": 3419.76727 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.948, "high": 0.959, "low": 0.941, "close": 0.955, "volume": 5673.71, "close_time": 1770245999999, "quote_volume": 5394.28366, "trades": 137, "taker_buy_base": 3108.52, "taker_buy_quote": 2951.81486 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.955, "high": 0.96, "low": 0.946, "close": 0.957, "volume": 6966.69, "close_time": 1770249599999, "quote_volume": 6639.72632, "trades": 118, "taker_buy_base": 2858.44, "taker_buy_quote": 2725.83097 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.957, "high": 0.962, "low": 0.954, "close": 0.958, "volume": 4806.37, "close_time": 1770253199999, "quote_volume": 4602.82785, "trades": 113, "taker_buy_base": 2874.32, "taker_buy_quote": 2754.54552 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.958, "high": 0.959, "low": 0.934, "close": 0.943, "volume": 33015.41, "close_time": 1770256799999, "quote_volume": 31252.35077, "trades": 398, "taker_buy_base": 13100.83, "taker_buy_quote": 12372.76101 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.941, "high": 0.946, "low": 0.93, "close": 0.93, "volume": 21803.29, "close_time": 1770260399999, "quote_volume": 20453.43556, "trades": 378, "taker_buy_base": 7467.2, "taker_buy_quote": 7014.90738 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.932, "high": 0.938, "low": 0.928, "close": 0.932, "volume": 12179.78, "close_time": 1770263999999, "quote_volume": 11344.52162, "trades": 321, "taker_buy_base": 5097.55, "taker_buy_quote": 4747.85266 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.932, "high": 0.941, "low": 0.927, "close": 0.933, "volume": 27926.31, "close_time": 1770267599999, "quote_volume": 26088.37016, "trades": 339, "taker_buy_base": 16795.71, "taker_buy_quote": 15675.65094 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.933, "high": 0.942, "low": 0.929, "close": 0.934, "volume": 7331.45, "close_time": 1770271199999, "quote_volume": 6847.2847, "trades": 140, "taker_buy_base": 3562.36, "taker_buy_quote": 3326.12489 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.934, "high": 0.934, "low": 0.929, "close": 0.932, "volume": 3191.08, "close_time": 1770274799999, "quote_volume": 2972.36532, "trades": 97, "taker_buy_base": 1670.53, "taker_buy_quote": 1556.54253 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.933, "high": 0.937, "low": 0.925, "close": 0.925, "volume": 4974.88, "close_time": 1770278399999, "quote_volume": 4630.38089, "trades": 150, "taker_buy_base": 2156.29, "taker_buy_quote": 2007.90885 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.926, "high": 0.934, "low": 0.926, "close": 0.932, "volume": 6820.82, "close_time": 1770281999999, "quote_volume": 6349.753, "trades": 203, "taker_buy_base": 3768.99, "taker_buy_quote": 3510.51891 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.933, "high": 0.942, "low": 0.932, "close": 0.936, "volume": 3928.83, "close_time": 1770285599999, "quote_volume": 3679.27493, "trades": 117, "taker_buy_base": 2065.12, "taker_buy_quote": 1933.33431 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.936, "high": 0.937, "low": 0.925, "close": 0.928, "volume": 8901.78, "close_time": 1770289199999, "quote_volume": 8283.93493, "trades": 153, "taker_buy_base": 3578.4, "taker_buy_quote": 3331.27197 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.928, "high": 0.929, "low": 0.912, "close": 0.924, "volume": 19427.69, "close_time": 1770292799999, "quote_volume": 17931.2493, "trades": 217, "taker_buy_base": 8384.22, "taker_buy_quote": 7728.25743 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.922, "high": 0.926, "low": 0.896, "close": 0.902, "volume": 60956.18, "close_time": 1770296399999, "quote_volume": 55187.98332, "trades": 485, "taker_buy_base": 32759.12, "taker_buy_quote": 29597.67876 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.902, "high": 0.909, "low": 0.894, "close": 0.896, "volume": 20922.22, "close_time": 1770299999999, "quote_volume": 18868.78434, "trades": 265, "taker_buy_base": 12333.05, "taker_buy_quote": 11129.37672 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.897, "high": 0.912, "low": 0.888, "close": 0.899, "volume": 26624.73, "close_time": 1770303599999, "quote_volume": 23958.78384, "trades": 337, "taker_buy_base": 13721.34, "taker_buy_quote": 12375.80613 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.899, "high": 0.927, "low": 0.864, "close": 0.877, "volume": 54732.93, "close_time": 1770307199999, "quote_volume": 48421.65464, "trades": 747, "taker_buy_base": 24879.37, "taker_buy_quote": 22138.14875 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.879, "high": 0.894, "low": 0.876, "close": 0.888, "volume": 13191.44, "close_time": 1770310799999, "quote_volume": 11698.3024, "trades": 269, "taker_buy_base": 8167.11, "taker_buy_quote": 7236.33659 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.888, "high": 0.891, "low": 0.863, "close": 0.873, "volume": 26418.21, "close_time": 1770314399999, "quote_volume": 23060.96448, "trades": 331, "taker_buy_base": 13831.28, "taker_buy_quote": 12073.59922 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.871, "high": 0.876, "low": 0.863, "close": 0.871, "volume": 13410.36, "close_time": 1770317999999, "quote_volume": 11652.35195, "trades": 244, "taker_buy_base": 7776.45, "taker_buy_quote": 6759.67444 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.869, "high": 0.872, "low": 0.865, "close": 0.866, "volume": 8837.03, "close_time": 1770321599999, "quote_volume": 7668.73644, "trades": 153, "taker_buy_base": 3264.75, "taker_buy_quote": 2834.33382 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.866, "high": 0.868, "low": 0.808, "close": 0.828, "volume": 99132.46, "close_time": 1770325199999, "quote_volume": 82127.4825, "trades": 896, "taker_buy_base": 36442.42, "taker_buy_quote": 30259.28638 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.824, "high": 0.845, "low": 0.823, "close": 0.827, "volume": 17687.12, "close_time": 1770328799999, "quote_volume": 14760.98097, "trades": 281, "taker_buy_base": 9036.11, "taker_buy_quote": 7540.72316 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.83, "high": 0.848, "low": 0.825, "close": 0.836, "volume": 16209.0, "close_time": 1770332399999, "quote_volume": 13512.25541, "trades": 246, "taker_buy_base": 8311.39, "taker_buy_quote": 6918.35256 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.836, "high": 0.848, "low": 0.831, "close": 0.831, "volume": 17372.56, "close_time": 1770335999999, "quote_volume": 14650.26657, "trades": 155, "taker_buy_base": 12029.87, "taker_buy_quote": 10156.12208 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.831, "high": 0.845, "low": 0.81, "close": 0.826, "volume": 66346.63, "close_time": 1770339599999, "quote_volume": 54742.43731, "trades": 492, "taker_buy_base": 32574.66, "taker_buy_quote": 26818.88718 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.828, "high": 0.847, "low": 0.822, "close": 0.846, "volume": 21248.13, "close_time": 1770343199999, "quote_volume": 17760.64013, "trades": 327, "taker_buy_base": 9368.08, "taker_buy_quote": 7841.89519 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.846, "high": 0.851, "low": 0.828, "close": 0.829, "volume": 44510.51, "close_time": 1770346799999, "quote_volume": 37420.43046, "trades": 491, "taker_buy_base": 24543.92, "taker_buy_quote": 20662.24655 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.829, "high": 0.843, "low": 0.829, "close": 0.832, "volume": 21158.13, "close_time": 1770350399999, "quote_volume": 17669.98072, "trades": 242, "taker_buy_base": 12236.77, "taker_buy_quote": 10242.09389 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.834, "high": 0.842, "low": 0.83, "close": 0.839, "volume": 10447.95, "close_time": 1770353999999, "quote_volume": 8731.79113, "trades": 198, "taker_buy_base": 5853.24, "taker_buy_quote": 4893.90875 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.838, "high": 0.862, "low": 0.838, "close": 0.855, "volume": 8975.91, "close_time": 1770357599999, "quote_volume": 7642.10999, "trades": 154, "taker_buy_base": 5786.23, "taker_buy_quote": 4914.95072 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.855, "high": 0.861, "low": 0.839, "close": 0.841, "volume": 27788.74, "close_time": 1770361199999, "quote_volume": 23509.9525, "trades": 318, "taker_buy_base": 9741.02, "taker_buy_quote": 8254.34892 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.841, "high": 0.846, "low": 0.833, "close": 0.833, "volume": 16016.5, "close_time": 1770364799999, "quote_volume": 13444.89368, "trades": 196, "taker_buy_base": 6308.65, "taker_buy_quote": 5300.51464 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.834, "high": 0.84, "low": 0.827, "close": 0.832, "volume": 14940.66, "close_time": 1770368399999, "quote_volume": 12453.85146, "trades": 190, "taker_buy_base": 6889.09, "taker_buy_quote": 5743.0121 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.831, "high": 0.851, "low": 0.831, "close": 0.849, "volume": 12905.69, "close_time": 1770371999999, "quote_volume": 10847.14031, "trades": 163, "taker_buy_base": 8844.11, "taker_buy_quote": 7436.40067 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.85, "high": 0.854, "low": 0.846, "close": 0.849, "volume": 9716.74, "close_time": 1770375599999, "quote_volume": 8256.14543, "trades": 181, "taker_buy_base": 4725.3, "taker_buy_quote": 4020.24201 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.85, "high": 0.853, "low": 0.846, "close": 0.85, "volume": 13732.92, "close_time": 1770379199999, "quote_volume": 11668.25348, "trades": 262, "taker_buy_base": 7291.22, "taker_buy_quote": 6197.42752 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.849, "high": 0.851, "low": 0.828, "close": 0.831, "volume": 35658.24, "close_time": 1770382799999, "quote_volume": 29837.63615, "trades": 248, "taker_buy_base": 17878.72, "taker_buy_quote": 14898.25945 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.831, "high": 0.853, "low": 0.831, "close": 0.851, "volume": 14444.39, "close_time": 1770386399999, "quote_volume": 12213.93799, "trades": 214, "taker_buy_base": 7212.91, "taker_buy_quote": 6095.70398 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.851, "high": 0.863, "low": 0.843, "close": 0.86, "volume": 12820.87, "close_time": 1770389999999, "quote_volume": 10939.59515, "trades": 222, "taker_buy_base": 7623.29, "taker_buy_quote": 6512.32428 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.858, "high": 0.863, "low": 0.854, "close": 0.861, "volume": 8257.51, "close_time": 1770393599999, "quote_volume": 7092.76431, "trades": 198, "taker_buy_base": 5101.7, "taker_buy_quote": 4386.80498 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.862, "high": 0.876, "low": 0.861, "close": 0.874, "volume": 17716.73, "close_time": 1770397199999, "quote_volume": 15410.03913, "trades": 281, "taker_buy_base": 14084.27, "taker_buy_quote": 12249.95505 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.873, "high": 0.885, "low": 0.871, "close": 0.88, "volume": 13418.25, "close_time": 1770400799999, "quote_volume": 11793.00597, "trades": 264, "taker_buy_base": 8658.65, "taker_buy_quote": 7610.98091 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.88, "high": 0.881, "low": 0.868, "close": 0.868, "volume": 10795.11, "close_time": 1770404399999, "quote_volume": 9437.34637, "trades": 185, "taker_buy_base": 3970.12, "taker_buy_quote": 3464.87014 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.868, "high": 0.877, "low": 0.867, "close": 0.877, "volume": 5228.17, "close_time": 1770407999999, "quote_volume": 4550.74296, "trades": 166, "taker_buy_base": 3214.96, "taker_buy_quote": 2801.65176 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.877, "high": 0.887, "low": 0.872, "close": 0.881, "volume": 7507.42, "close_time": 1770411599999, "quote_volume": 6597.20464, "trades": 172, "taker_buy_base": 5166.4, "taker_buy_quote": 4540.24649 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.881, "high": 0.885, "low": 0.874, "close": 0.878, "volume": 7552.98, "close_time": 1770415199999, "quote_volume": 6652.47971, "trades": 392, "taker_buy_base": 5310.77, "taker_buy_quote": 4681.72877 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.879, "high": 0.89, "low": 0.877, "close": 0.89, "volume": 9247.98, "close_time": 1770418799999, "quote_volume": 8176.30522, "trades": 295, "taker_buy_base": 4853.99, "taker_buy_quote": 4299.28944 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.89, "high": 0.892, "low": 0.879, "close": 0.888, "volume": 10078.39, "close_time": 1770422399999, "quote_volume": 8906.31014, "trades": 246, "taker_buy_base": 6406.81, "taker_buy_quote": 5664.20238 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.883, "high": 0.889, "low": 0.88, "close": 0.883, "volume": 4648.84, "close_time": 1770425999999, "quote_volume": 4112.33945, "trades": 221, "taker_buy_base": 2910.8, "taker_buy_quote": 2578.03696 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.885, "high": 0.885, "low": 0.833, "close": 0.873, "volume": 61091.78, "close_time": 1770429599999, "quote_volume": 52549.51613, "trades": 672, "taker_buy_base": 19593.4, "taker_buy_quote": 16832.31153 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.871, "high": 0.876, "low": 0.869, "close": 0.871, "volume": 5686.29, "close_time": 1770433199999, "quote_volume": 4964.89154, "trades": 172, "taker_buy_base": 3522.66, "taker_buy_quote": 3077.49541 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.874, "high": 0.879, "low": 0.871, "close": 0.875, "volume": 4677.55, "close_time": 1770436799999, "quote_volume": 4094.24227, "trades": 128, "taker_buy_base": 2956.39, "taker_buy_quote": 2591.41302 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.877, "high": 0.88, "low": 0.869, "close": 0.869, "volume": 4086.35, "close_time": 1770440399999, "quote_volume": 3572.72516, "trades": 129, "taker_buy_base": 2256.62, "taker_buy_quote": 1975.18673 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.872, "high": 0.876, "low": 0.869, "close": 0.872, "volume": 4062.73, "close_time": 1770443999999, "quote_volume": 3544.26834, "trades": 140, "taker_buy_base": 2721.93, "taker_buy_quote": 2375.81647 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.871, "high": 0.874, "low": 0.85, "close": 0.854, "volume": 27082.4, "close_time": 1770447599999, "quote_volume": 23293.73813, "trades": 329, "taker_buy_base": 10317.17, "taker_buy_quote": 8878.75968 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.854, "high": 0.857, "low": 0.842, "close": 0.854, "volume": 15202.05, "close_time": 1770451199999, "quote_volume": 12926.74779, "trades": 279, "taker_buy_base": 10300.08, "taker_buy_quote": 8759.54299 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.852, "high": 0.855, "low": 0.849, "close": 0.855, "volume": 6740.5, "close_time": 1770454799999, "quote_volume": 5742.2319, "trades": 163, "taker_buy_base": 4488.55, "taker_buy_quote": 3825.18648 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.853, "high": 0.863, "low": 0.852, "close": 0.852, "volume": 5822.62, "close_time": 1770458399999, "quote_volume": 4993.22802, "trades": 166, "taker_buy_base": 3697.02, "taker_buy_quote": 3174.25743 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.855, "high": 0.858, "low": 0.851, "close": 0.852, "volume": 2573.93, "close_time": 1770461999999, "quote_volume": 2198.61738, "trades": 101, "taker_buy_base": 1338.6, "taker_buy_quote": 1144.74071 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.855, "high": 0.857, "low": 0.851, "close": 0.855, "volume": 2033.79, "close_time": 1770465599999, "quote_volume": 1737.04498, "trades": 92, "taker_buy_base": 1223.38, "taker_buy_quote": 1045.16579 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.857, "high": 0.875, "low": 0.857, "close": 0.867, "volume": 4745.26, "close_time": 1770469199999, "quote_volume": 4123.10303, "trades": 166, "taker_buy_base": 2247.82, "taker_buy_quote": 1950.67832 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.866, "high": 0.872, "low": 0.86, "close": 0.862, "volume": 3946.31, "close_time": 1770472799999, "quote_volume": 3409.49561, "trades": 106, "taker_buy_base": 1620.26, "taker_buy_quote": 1400.45317 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.863, "high": 0.865, "low": 0.852, "close": 0.852, "volume": 4646.49, "close_time": 1770476399999, "quote_volume": 3985.31029, "trades": 123, "taker_buy_base": 2137.92, "taker_buy_quote": 1836.89518 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.852, "high": 0.864, "low": 0.851, "close": 0.86, "volume": 3880.61, "close_time": 1770479999999, "quote_volume": 3327.50089, "trades": 104, "taker_buy_base": 2846.48, "taker_buy_quote": 2442.51967 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.861, "high": 0.871, "low": 0.859, "close": 0.862, "volume": 6909.81, "close_time": 1770483599999, "quote_volume": 5979.87783, "trades": 135, "taker_buy_base": 3536.4, "taker_buy_quote": 3061.68261 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.862, "high": 0.867, "low": 0.86, "close": 0.865, "volume": 2596.85, "close_time": 1770487199999, "quote_volume": 2242.84175, "trades": 81, "taker_buy_base": 1155.69, "taker_buy_quote": 999.16346 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.864, "high": 0.874, "low": 0.862, "close": 0.873, "volume": 4044.12, "close_time": 1770490799999, "quote_volume": 3516.37102, "trades": 129, "taker_buy_base": 1946.22, "taker_buy_quote": 1694.72416 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.873, "high": 0.874, "low": 0.867, "close": 0.87, "volume": 4455.64, "close_time": 1770494399999, "quote_volume": 3873.64446, "trades": 107, "taker_buy_base": 2354.22, "taker_buy_quote": 2046.94261 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.87, "high": 0.877, "low": 0.868, "close": 0.875, "volume": 11033.04, "close_time": 1770497999999, "quote_volume": 9636.22063, "trades": 125, "taker_buy_base": 4033.08, "taker_buy_quote": 3524.29281 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.874, "high": 0.877, "low": 0.87, "close": 0.87, "volume": 3504.71, "close_time": 1770501599999, "quote_volume": 3056.56252, "trades": 93, "taker_buy_base": 1222.14, "taker_buy_quote": 1067.81083 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.87, "high": 0.875, "low": 0.868, "close": 0.874, "volume": 2464.25, "close_time": 1770505199999, "quote_volume": 2146.73024, "trades": 83, "taker_buy_base": 1027.84, "taker_buy_quote": 897.44722 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.87, "high": 0.874, "low": 0.866, "close": 0.871, "volume": 1821.5, "close_time": 1770508799999, "quote_volume": 1583.81865, "trades": 68, "taker_buy_base": 819.91, "taker_buy_quote": 714.94125 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.872, "high": 0.884, "low": 0.868, "close": 0.876, "volume": 13362.07, "close_time": 1770512399999, "quote_volume": 11697.22557, "trades": 246, "taker_buy_base": 9739.39, "taker_buy_quote": 8529.84915 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.878, "high": 0.883, "low": 0.871, "close": 0.873, "volume": 5525.84, "close_time": 1770515999999, "quote_volume": 4848.53556, "trades": 170, "taker_buy_base": 3091.94, "taker_buy_quote": 2718.63537 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.873, "high": 0.886, "low": 0.871, "close": 0.874, "volume": 5060.86, "close_time": 1770519599999, "quote_volume": 4452.911, "trades": 171, "taker_buy_base": 2246.08, "taker_buy_quote": 1977.00165 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.874, "high": 0.878, "low": 0.868, "close": 0.872, "volume": 5461.1, "close_time": 1770523199999, "quote_volume": 4766.74795, "trades": 111, "taker_buy_base": 2687.14, "taker_buy_quote": 2349.11121 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.875, "high": 0.876, "low": 0.867, "close": 0.87, "volume": 2725.67, "close_time": 1770526799999, "quote_volume": 2373.35719, "trades": 125, "taker_buy_base": 790.32, "taker_buy_quote": 690.05951 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.87, "high": 0.88, "low": 0.868, "close": 0.869, "volume": 3278.82, "close_time": 1770530399999, "quote_volume": 2861.96353, "trades": 129, "taker_buy_base": 1526.87, "taker_buy_quote": 1337.47879 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.869, "high": 0.875, "low": 0.868, "close": 0.87, "volume": 4136.24, "close_time": 1770533999999, "quote_volume": 3599.13254, "trades": 137, "taker_buy_base": 2092.84, "taker_buy_quote": 1822.65884 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.87, "high": 0.87, "low": 0.861, "close": 0.867, "volume": 7631.01, "close_time": 1770537599999, "quote_volume": 6616.73829, "trades": 131, "taker_buy_base": 3113.7, "taker_buy_quote": 2701.02886 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.868, "high": 0.879, "low": 0.867, "close": 0.875, "volume": 8228.21, "close_time": 1770541199999, "quote_volume": 7179.96222, "trades": 181, "taker_buy_base": 5266.01, "taker_buy_quote": 4597.18612 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.874, "high": 0.88, "low": 0.868, "close": 0.868, "volume": 6450.01, "close_time": 1770544799999, "quote_volume": 5640.46786, "trades": 111, "taker_buy_base": 3360.48, "taker_buy_quote": 2942.79641 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.869, "high": 0.879, "low": 0.865, "close": 0.868, "volume": 2910.79, "close_time": 1770548399999, "quote_volume": 2534.73435, "trades": 101, "taker_buy_base": 1618.37, "taker_buy_quote": 1410.89824 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.868, "high": 0.879, "low": 0.867, "close": 0.874, "volume": 3404.97, "close_time": 1770551999999, "quote_volume": 2974.33767, "trades": 133, "taker_buy_base": 2037.63, "taker_buy_quote": 1780.77497 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.877, "high": 0.883, "low": 0.873, "close": 0.875, "volume": 3175.23, "close_time": 1770555599999, "quote_volume": 2787.69999, "trades": 137, "taker_buy_base": 1592.13, "taker_buy_quote": 1400.1232 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.875, "high": 0.881, "low": 0.871, "close": 0.871, "volume": 5757.15, "close_time": 1770559199999, "quote_volume": 5043.66875, "trades": 119, "taker_buy_base": 2650.83, "taker_buy_quote": 2322.90363 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.872, "high": 0.886, "low": 0.871, "close": 0.878, "volume": 3550.42, "close_time": 1770562799999, "quote_volume": 3116.46228, "trades": 141, "taker_buy_base": 1799.08, "taker_buy_quote": 1583.27412 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.878, "high": 0.882, "low": 0.867, "close": 0.872, "volume": 3105.76, "close_time": 1770566399999, "quote_volume": 2711.61448, "trades": 133, "taker_buy_base": 1525.18, "taker_buy_quote": 1334.55438 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.872, "high": 0.885, "low": 0.864, "close": 0.865, "volume": 21885.87, "close_time": 1770569999999, "quote_volume": 19146.97498, "trades": 284, "taker_buy_base": 9787.53, "taker_buy_quote": 8569.44901 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.868, "high": 0.872, "low": 0.86, "close": 0.861, "volume": 8504.76, "close_time": 1770573599999, "quote_volume": 7358.74776, "trades": 179, "taker_buy_base": 4874.73, "taker_buy_quote": 4221.83287 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.865, "high": 0.872, "low": 0.86, "close": 0.864, "volume": 7013.35, "close_time": 1770577199999, "quote_volume": 6086.22767, "trades": 133, "taker_buy_base": 4497.64, "taker_buy_quote": 3907.02535 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.867, "high": 0.871, "low": 0.863, "close": 0.865, "volume": 6510.32, "close_time": 1770580799999, "quote_volume": 5638.29195, "trades": 122, "taker_buy_base": 3984.42, "taker_buy_quote": 3453.06208 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.865, "high": 0.866, "low": 0.86, "close": 0.86, "volume": 2205.14, "close_time": 1770584399999, "quote_volume": 1902.27088, "trades": 91, "taker_buy_base": 1168.54, "taker_buy_quote": 1009.1429 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.861, "high": 0.863, "low": 0.855, "close": 0.855, "volume": 3112.26, "close_time": 1770587999999, "quote_volume": 2674.67836, "trades": 107, "taker_buy_base": 1107.53, "taker_buy_quote": 953.15921 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.856, "high": 0.861, "low": 0.854, "close": 0.86, "volume": 3348.74, "close_time": 1770591599999, "quote_volume": 2869.61307, "trades": 267, "taker_buy_base": 1604.55, "taker_buy_quote": 1377.23121 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.857, "high": 0.873, "low": 0.85, "close": 0.854, "volume": 8375.52, "close_time": 1770595199999, "quote_volume": 7204.31765, "trades": 349, "taker_buy_base": 2908.85, "taker_buy_quote": 2497.59214 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.854, "high": 0.857, "low": 0.775, "close": 0.81, "volume": 171594.59, "close_time": 1770598799999, "quote_volume": 138709.54547, "trades": 1366, "taker_buy_base": 112642.48, "taker_buy_quote": 90840.22605 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.81, "high": 0.818, "low": 0.792, "close": 0.801, "volume": 28080.63, "close_time": 1770602399999, "quote_volume": 22668.74853, "trades": 633, "taker_buy_base": 17869.56, "taker_buy_quote": 14449.78954 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.801, "high": 0.804, "low": 0.795, "close": 0.802, "volume": 14267.87, "close_time": 1770605999999, "quote_volume": 11417.46827, "trades": 361, "taker_buy_base": 9305.91, "taker_buy_quote": 7450.51213 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.802, "high": 0.802, "low": 0.79, "close": 0.799, "volume": 8987.49, "close_time": 1770609599999, "quote_volume": 7159.14787, "trades": 293, "taker_buy_base": 6034.05, "taker_buy_quote": 4809.04813 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.798, "high": 0.807, "low": 0.796, "close": 0.807, "volume": 14566.25, "close_time": 1770613199999, "quote_volume": 11681.39697, "trades": 343, "taker_buy_base": 12733.67, "taker_buy_quote": 10215.76145 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.805, "high": 0.829, "low": 0.803, "close": 0.826, "volume": 16529.08, "close_time": 1770616799999, "quote_volume": 13471.17953, "trades": 487, "taker_buy_base": 11158.29, "taker_buy_quote": 9101.80461 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.825, "high": 0.83, "low": 0.807, "close": 0.819, "volume": 9329.9, "close_time": 1770620399999, "quote_volume": 7624.41318, "trades": 380, "taker_buy_base": 4438.08, "taker_buy_quote": 3633.90441 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.817, "high": 0.823, "low": 0.81, "close": 0.815, "volume": 16270.04, "close_time": 1770623999999, "quote_volume": 13293.1157, "trades": 326, "taker_buy_base": 7418.72, "taker_buy_quote": 6063.15351 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.816, "high": 0.827, "low": 0.804, "close": 0.811, "volume": 9511.55, "close_time": 1770627599999, "quote_volume": 7754.86091, "trades": 345, "taker_buy_base": 4856.31, "taker_buy_quote": 3967.5116 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.812, "high": 0.82, "low": 0.806, "close": 0.817, "volume": 16854.88, "close_time": 1770631199999, "quote_volume": 13708.6715, "trades": 398, "taker_buy_base": 5733.28, "taker_buy_quote": 4665.23909 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.814, "high": 0.819, "low": 0.797, "close": 0.803, "volume": 11919.49, "close_time": 1770634799999, "quote_volume": 9600.9444, "trades": 371, "taker_buy_base": 4627.3, "taker_buy_quote": 3725.008 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.802, "high": 0.812, "low": 0.798, "close": 0.811, "volume": 12445.78, "close_time": 1770638399999, "quote_volume": 10021.60403, "trades": 293, "taker_buy_base": 7873.19, "taker_buy_quote": 6353.72614 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.81, "high": 0.815, "low": 0.805, "close": 0.814, "volume": 8877.0, "close_time": 1770641999999, "quote_volume": 7191.09798, "trades": 317, "taker_buy_base": 4108.13, "taker_buy_quote": 3330.10048 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.814, "high": 0.821, "low": 0.804, "close": 0.807, "volume": 23148.82, "close_time": 1770645599999, "quote_volume": 18820.68861, "trades": 348, "taker_buy_base": 6054.13, "taker_buy_quote": 4935.56596 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.807, "high": 0.816, "low": 0.801, "close": 0.814, "volume": 8657.8, "close_time": 1770649199999, "quote_volume": 6999.90915, "trades": 280, "taker_buy_base": 5560.2, "taker_buy_quote": 4500.63243 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.814, "high": 0.818, "low": 0.807, "close": 0.811, "volume": 7081.52, "close_time": 1770652799999, "quote_volume": 5753.80484, "trades": 260, "taker_buy_base": 2027.52, "taker_buy_quote": 1649.85711 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.813, "high": 0.821, "low": 0.808, "close": 0.818, "volume": 12459.1, "close_time": 1770656399999, "quote_volume": 10151.66389, "trades": 238, "taker_buy_base": 8613.71, "taker_buy_quote": 7017.3248 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.818, "high": 0.829, "low": 0.816, "close": 0.826, "volume": 9322.84, "close_time": 1770659999999, "quote_volume": 7656.73479, "trades": 285, "taker_buy_base": 5240.98, "taker_buy_quote": 4308.04382 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.826, "high": 0.829, "low": 0.817, "close": 0.821, "volume": 6383.55, "close_time": 1770663599999, "quote_volume": 5250.56137, "trades": 229, "taker_buy_base": 2808.49, "taker_buy_quote": 2312.65735 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.819, "high": 0.827, "low": 0.818, "close": 0.821, "volume": 6173.26, "close_time": 1770667199999, "quote_volume": 5075.43178, "trades": 242, "taker_buy_base": 3613.73, "taker_buy_quote": 2972.20813 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.822, "high": 0.826, "low": 0.809, "close": 0.815, "volume": 13350.74, "close_time": 1770670799999, "quote_volume": 10897.26465, "trades": 292, "taker_buy_base": 4668.09, "taker_buy_quote": 3815.03355 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.815, "high": 0.817, "low": 0.808, "close": 0.808, "volume": 6977.97, "close_time": 1770674399999, "quote_volume": 5669.13046, "trades": 259, "taker_buy_base": 3439.33, "taker_buy_quote": 2799.03362 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.811, "high": 0.816, "low": 0.81, "close": 0.81, "volume": 4108.54, "close_time": 1770677999999, "quote_volume": 3337.25271, "trades": 147, "taker_buy_base": 2164.28, "taker_buy_quote": 1760.30484 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.81, "high": 0.815, "low": 0.804, "close": 0.806, "volume": 8670.39, "close_time": 1770681599999, "quote_volume": 7014.19164, "trades": 220, "taker_buy_base": 4284.36, "taker_buy_quote": 3468.8336 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.807, "high": 0.82, "low": 0.806, "close": 0.812, "volume": 11511.53, "close_time": 1770685199999, "quote_volume": 9347.98512, "trades": 242, "taker_buy_base": 8983.42, "taker_buy_quote": 7301.58108 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.811, "high": 0.819, "low": 0.81, "close": 0.819, "volume": 5567.4, "close_time": 1770688799999, "quote_volume": 4540.07583, "trades": 183, "taker_buy_base": 3731.89, "taker_buy_quote": 3047.02338 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.818, "high": 0.818, "low": 0.808, "close": 0.812, "volume": 4220.33, "close_time": 1770692399999, "quote_volume": 3426.95944, "trades": 135, "taker_buy_base": 1276.18, "taker_buy_quote": 1038.2009 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.809, "high": 0.815, "low": 0.8, "close": 0.803, "volume": 9792.99, "close_time": 1770695999999, "quote_volume": 7894.11862, "trades": 198, "taker_buy_base": 4340.91, "taker_buy_quote": 3501.9721 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.805, "high": 0.817, "low": 0.802, "close": 0.817, "volume": 5737.86, "close_time": 1770699599999, "quote_volume": 4648.5877, "trades": 175, "taker_buy_base": 2029.11, "taker_buy_quote": 1644.68536 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.815, "high": 0.818, "low": 0.807, "close": 0.812, "volume": 9639.41, "close_time": 1770703199999, "quote_volume": 7851.30475, "trades": 193, "taker_buy_base": 4431.9, "taker_buy_quote": 3616.15994 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.812, "high": 0.83, "low": 0.809, "close": 0.819, "volume": 21706.52, "close_time": 1770706799999, "quote_volume": 17809.41917, "trades": 277, "taker_buy_base": 15971.0, "taker_buy_quote": 13122.85847 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.819, "high": 0.82, "low": 0.811, "close": 0.817, "volume": 12429.77, "close_time": 1770710399999, "quote_volume": 10137.66206, "trades": 246, "taker_buy_base": 4183.19, "taker_buy_quote": 3416.42066 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.82, "high": 0.848, "low": 0.819, "close": 0.843, "volume": 38806.69, "close_time": 1770713999999, "quote_volume": 32390.84709, "trades": 663, "taker_buy_base": 23106.81, "taker_buy_quote": 19300.38398 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.844, "high": 0.852, "low": 0.826, "close": 0.828, "volume": 33261.95, "close_time": 1770717599999, "quote_volume": 27895.32292, "trades": 519, "taker_buy_base": 12572.65, "taker_buy_quote": 10539.24929 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.83, "high": 0.859, "low": 0.829, "close": 0.844, "volume": 42514.48, "close_time": 1770721199999, "quote_volume": 35950.72013, "trades": 561, "taker_buy_base": 23461.7, "taker_buy_quote": 19902.95781 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.841, "high": 0.85, "low": 0.832, "close": 0.842, "volume": 19012.59, "close_time": 1770724799999, "quote_volume": 15981.7635, "trades": 329, "taker_buy_base": 9758.7, "taker_buy_quote": 8203.29323 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.845, "high": 0.854, "low": 0.838, "close": 0.848, "volume": 16364.85, "close_time": 1770728399999, "quote_volume": 13845.66774, "trades": 396, "taker_buy_base": 5188.14, "taker_buy_quote": 4397.84424 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.848, "high": 0.856, "low": 0.835, "close": 0.855, "volume": 29248.35, "close_time": 1770731999999, "quote_volume": 24753.65702, "trades": 415, "taker_buy_base": 12195.72, "taker_buy_quote": 10347.07427 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.854, "high": 0.865, "low": 0.843, "close": 0.859, "volume": 33748.6, "close_time": 1770735599999, "quote_volume": 28855.72958, "trades": 374, "taker_buy_base": 19571.82, "taker_buy_quote": 16774.3631 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.859, "high": 0.879, "low": 0.852, "close": 0.873, "volume": 52346.14, "close_time": 1770739199999, "quote_volume": 45230.75365, "trades": 625, "taker_buy_base": 25900.32, "taker_buy_quote": 22365.06484 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.873, "high": 0.877, "low": 0.854, "close": 0.869, "volume": 32423.03, "close_time": 1770742799999, "quote_volume": 28010.21541, "trades": 408, "taker_buy_base": 15726.16, "taker_buy_quote": 13572.43902 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.868, "high": 0.879, "low": 0.861, "close": 0.863, "volume": 33612.51, "close_time": 1770746399999, "quote_volume": 29205.62695, "trades": 548, "taker_buy_base": 17242.57, "taker_buy_quote": 15009.21066 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.863, "high": 0.87, "low": 0.853, "close": 0.856, "volume": 12150.97, "close_time": 1770749999999, "quote_volume": 10477.9243, "trades": 257, "taker_buy_base": 3667.75, "taker_buy_quote": 3166.23305 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.856, "high": 0.886, "low": 0.854, "close": 0.872, "volume": 25533.56, "close_time": 1770753599999, "quote_volume": 22261.78381, "trades": 606, "taker_buy_base": 19313.8, "taker_buy_quote": 16834.85497 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.871, "high": 0.874, "low": 0.86, "close": 0.869, "volume": 24474.21, "close_time": 1770757199999, "quote_volume": 21125.98258, "trades": 308, "taker_buy_base": 4213.85, "taker_buy_quote": 3655.05046 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.866, "high": 0.875, "low": 0.861, "close": 0.865, "volume": 8459.86, "close_time": 1770760799999, "quote_volume": 7332.62842, "trades": 224, "taker_buy_base": 3190.88, "taker_buy_quote": 2772.13454 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.865, "high": 0.915, "low": 0.86, "close": 0.879, "volume": 70444.72, "close_time": 1770764399999, "quote_volume": 62464.58038, "trades": 642, "taker_buy_base": 53253.98, "taker_buy_quote": 47366.53626 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.887, "high": 0.897, "low": 0.869, "close": 0.871, "volume": 20973.86, "close_time": 1770767999999, "quote_volume": 18386.59768, "trades": 472, "taker_buy_base": 8492.16, "taker_buy_quote": 7487.35301 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.874, "high": 0.878, "low": 0.855, "close": 0.86, "volume": 18996.38, "close_time": 1770771599999, "quote_volume": 16384.44014, "trades": 350, "taker_buy_base": 5560.44, "taker_buy_quote": 4798.97857 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.856, "high": 0.862, "low": 0.853, "close": 0.854, "volume": 16290.48, "close_time": 1770775199999, "quote_volume": 13958.09887, "trades": 302, "taker_buy_base": 7377.03, "taker_buy_quote": 6330.56409 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.856, "high": 0.858, "low": 0.842, "close": 0.846, "volume": 11520.79, "close_time": 1770778799999, "quote_volume": 9777.12107, "trades": 301, "taker_buy_base": 3295.25, "taker_buy_quote": 2800.35352 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.845, "high": 0.85, "low": 0.835, "close": 0.841, "volume": 15049.7, "close_time": 1770782399999, "quote_volume": 12697.92207, "trades": 458, "taker_buy_base": 5989.67, "taker_buy_quote": 5058.12002 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.84, "high": 0.845, "low": 0.835, "close": 0.841, "volume": 15085.82, "close_time": 1770785999999, "quote_volume": 12670.58966, "trades": 309, "taker_buy_base": 10450.96, "taker_buy_quote": 8781.8581 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.843, "high": 0.855, "low": 0.839, "close": 0.851, "volume": 20467.95, "close_time": 1770789599999, "quote_volume": 17353.86495, "trades": 346, "taker_buy_base": 9703.91, "taker_buy_quote": 8246.65269 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.851, "high": 0.857, "low": 0.835, "close": 0.837, "volume": 18972.36, "close_time": 1770793199999, "quote_volume": 15984.80628, "trades": 274, "taker_buy_base": 8979.26, "taker_buy_quote": 7567.75822 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.838, "high": 0.846, "low": 0.835, "close": 0.842, "volume": 12543.12, "close_time": 1770796799999, "quote_volume": 10547.97084, "trades": 275, "taker_buy_base": 7104.38, "taker_buy_quote": 5980.912 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.842, "high": 0.849, "low": 0.836, "close": 0.846, "volume": 9938.79, "close_time": 1770800399999, "quote_volume": 8385.51295, "trades": 251, "taker_buy_base": 2411.89, "taker_buy_quote": 2035.67098 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.846, "high": 0.851, "low": 0.838, "close": 0.848, "volume": 9619.2, "close_time": 1770803999999, "quote_volume": 8126.47888, "trades": 306, "taker_buy_base": 2902.32, "taker_buy_quote": 2456.03364 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.846, "high": 0.85, "low": 0.837, "close": 0.84, "volume": 8900.43, "close_time": 1770807599999, "quote_volume": 7478.77931, "trades": 214, "taker_buy_base": 5691.95, "taker_buy_quote": 4778.60716 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.839, "high": 0.849, "low": 0.836, "close": 0.844, "volume": 9543.83, "close_time": 1770811199999, "quote_volume": 8030.97543, "trades": 351, "taker_buy_base": 6144.78, "taker_buy_quote": 5176.35338 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.845, "high": 0.845, "low": 0.837, "close": 0.84, "volume": 6150.17, "close_time": 1770814799999, "quote_volume": 5166.89229, "trades": 159, "taker_buy_base": 2063.68, "taker_buy_quote": 1735.48994 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.84, "high": 0.849, "low": 0.837, "close": 0.849, "volume": 6065.86, "close_time": 1770818399999, "quote_volume": 5110.59926, "trades": 177, "taker_buy_base": 3995.84, "taker_buy_quote": 3366.76643 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.847, "high": 0.86, "low": 0.842, "close": 0.842, "volume": 22613.7, "close_time": 1770821999999, "quote_volume": 19313.6662, "trades": 326, "taker_buy_base": 11378.38, "taker_buy_quote": 9714.16709 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.842, "high": 0.849, "low": 0.838, "close": 0.845, "volume": 9914.26, "close_time": 1770825599999, "quote_volume": 8346.03335, "trades": 243, "taker_buy_base": 4245.66, "taker_buy_quote": 3574.16177 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.846, "high": 0.855, "low": 0.839, "close": 0.84, "volume": 10747.26, "close_time": 1770829199999, "quote_volume": 9095.37919, "trades": 253, "taker_buy_base": 5759.08, "taker_buy_quote": 4875.9982 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.84, "high": 0.857, "low": 0.839, "close": 0.853, "volume": 9806.89, "close_time": 1770832799999, "quote_volume": 8341.05644, "trades": 196, "taker_buy_base": 3976.18, "taker_buy_quote": 3380.93701 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.851, "high": 0.857, "low": 0.848, "close": 0.854, "volume": 6594.63, "close_time": 1770836399999, "quote_volume": 5624.53755, "trades": 209, "taker_buy_base": 3072.53, "taker_buy_quote": 2624.00334 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.855, "high": 0.857, "low": 0.848, "close": 0.851, "volume": 5834.37, "close_time": 1770839999999, "quote_volume": 4973.47723, "trades": 179, "taker_buy_base": 3269.39, "taker_buy_quote": 2788.79443 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.852, "high": 0.854, "low": 0.847, "close": 0.851, "volume": 5946.86, "close_time": 1770843599999, "quote_volume": 5059.90251, "trades": 188, "taker_buy_base": 3412.77, "taker_buy_quote": 2905.90662 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.853, "high": 0.865, "low": 0.852, "close": 0.864, "volume": 8114.54, "close_time": 1770847199999, "quote_volume": 6977.87052, "trades": 209, "taker_buy_base": 4719.65, "taker_buy_quote": 4057.95981 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.863, "high": 0.866, "low": 0.86, "close": 0.864, "volume": 6492.01, "close_time": 1770850799999, "quote_volume": 5593.38401, "trades": 150, "taker_buy_base": 2656.13, "taker_buy_quote": 2291.70802 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.859, "high": 0.868, "low": 0.853, "close": 0.864, "volume": 9184.69, "close_time": 1770854399999, "quote_volume": 7923.67916, "trades": 179, "taker_buy_base": 5307.7, "taker_buy_quote": 4575.45697 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.863, "high": 0.869, "low": 0.86, "close": 0.866, "volume": 3898.03, "close_time": 1770857999999, "quote_volume": 3368.91114, "trades": 177, "taker_buy_base": 1299.63, "taker_buy_quote": 1125.93776 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.866, "high": 0.871, "low": 0.863, "close": 0.869, "volume": 6397.41, "close_time": 1770861599999, "quote_volume": 5542.21988, "trades": 177, "taker_buy_base": 3268.08, "taker_buy_quote": 2835.68916 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.87, "high": 0.876, "low": 0.868, "close": 0.873, "volume": 6381.76, "close_time": 1770865199999, "quote_volume": 5561.30576, "trades": 183, "taker_buy_base": 3814.74, "taker_buy_quote": 3323.41353 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.874, "high": 0.885, "low": 0.871, "close": 0.88, "volume": 17271.08, "close_time": 1770868799999, "quote_volume": 15162.06239, "trades": 320, "taker_buy_base": 12014.33, "taker_buy_quote": 10563.3062 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.877, "high": 0.885, "low": 0.876, "close": 0.88, "volume": 8746.23, "close_time": 1770872399999, "quote_volume": 7710.63939, "trades": 277, "taker_buy_base": 4558.28, "taker_buy_quote": 4021.98121 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.88, "high": 0.885, "low": 0.878, "close": 0.883, "volume": 6000.65, "close_time": 1770875999999, "quote_volume": 5287.01917, "trades": 230, "taker_buy_base": 2965.76, "taker_buy_quote": 2617.00802 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.883, "high": 0.888, "low": 0.88, "close": 0.887, "volume": 11454.74, "close_time": 1770879599999, "quote_volume": 10116.99097, "trades": 238, "taker_buy_base": 6462.95, "taker_buy_quote": 5709.86358 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.887, "high": 0.889, "low": 0.882, "close": 0.885, "volume": 7799.94, "close_time": 1770883199999, "quote_volume": 6904.08758, "trades": 289, "taker_buy_base": 5005.83, "taker_buy_quote": 4433.65964 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.885, "high": 0.889, "low": 0.879, "close": 0.884, "volume": 8340.32, "close_time": 1770886799999, "quote_volume": 7366.83789, "trades": 270, "taker_buy_base": 3997.49, "taker_buy_quote": 3536.5967 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.883, "high": 0.898, "low": 0.88, "close": 0.891, "volume": 53639.22, "close_time": 1770890399999, "quote_volume": 47838.30868, "trades": 398, "taker_buy_base": 17560.39, "taker_buy_quote": 15645.52604 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.893, "high": 0.897, "low": 0.886, "close": 0.897, "volume": 9059.11, "close_time": 1770893999999, "quote_volume": 8067.4149, "trades": 302, "taker_buy_base": 4739.27, "taker_buy_quote": 4225.55277 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.896, "high": 0.907, "low": 0.893, "close": 0.899, "volume": 20827.22, "close_time": 1770897599999, "quote_volume": 18719.76373, "trades": 524, "taker_buy_base": 12637.45, "taker_buy_quote": 11360.474 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.898, "high": 0.9, "low": 0.863, "close": 0.88, "volume": 66586.31, "close_time": 1770901199999, "quote_volume": 58711.29914, "trades": 730, "taker_buy_base": 22932.95, "taker_buy_quote": 20230.01803 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.88, "high": 0.887, "low": 0.876, "close": 0.884, "volume": 19773.25, "close_time": 1770904799999, "quote_volume": 17413.88544, "trades": 318, "taker_buy_base": 12397.51, "taker_buy_quote": 10915.6995 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.882, "high": 0.887, "low": 0.876, "close": 0.882, "volume": 7919.37, "close_time": 1770908399999, "quote_volume": 6981.39261, "trades": 200, "taker_buy_base": 4973.68, "taker_buy_quote": 4383.19653 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.881, "high": 0.89, "low": 0.879, "close": 0.884, "volume": 14052.63, "close_time": 1770911999999, "quote_volume": 12416.48308, "trades": 269, "taker_buy_base": 9315.21, "taker_buy_quote": 8232.60086 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.884, "high": 0.891, "low": 0.868, "close": 0.869, "volume": 16613.01, "close_time": 1770915599999, "quote_volume": 14525.05532, "trades": 322, "taker_buy_base": 9598.43, "taker_buy_quote": 8389.4328 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.868, "high": 0.874, "low": 0.867, "close": 0.87, "volume": 6314.6, "close_time": 1770919199999, "quote_volume": 5495.38098, "trades": 160, "taker_buy_base": 3506.4, "taker_buy_quote": 3052.44276 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.869, "high": 0.875, "low": 0.868, "close": 0.873, "volume": 4552.53, "close_time": 1770922799999, "quote_volume": 3969.9262, "trades": 131, "taker_buy_base": 2461.41, "taker_buy_quote": 2149.27244 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.873, "high": 0.881, "low": 0.868, "close": 0.878, "volume": 11019.87, "close_time": 1770926399999, "quote_volume": 9630.43665, "trades": 148, "taker_buy_base": 7339.19, "taker_buy_quote": 6409.99901 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.877, "high": 0.877, "low": 0.864, "close": 0.872, "volume": 32551.01, "close_time": 1770929999999, "quote_volume": 28320.05954, "trades": 332, "taker_buy_base": 17497.22, "taker_buy_quote": 15216.7374 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.871, "high": 0.88, "low": 0.871, "close": 0.877, "volume": 2761.27, "close_time": 1770933599999, "quote_volume": 2415.17277, "trades": 110, "taker_buy_base": 1050.94, "taker_buy_quote": 918.79759 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.88, "high": 0.943, "low": 0.866, "close": 0.878, "volume": 186687.39, "close_time": 1770937199999, "quote_volume": 169059.77461, "trades": 1897, "taker_buy_base": 99400.54, "taker_buy_quote": 90799.96712 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.882, "high": 0.886, "low": 0.873, "close": 0.881, "volume": 11920.21, "close_time": 1770940799999, "quote_volume": 10480.96051, "trades": 276, "taker_buy_base": 6279.79, "taker_buy_quote": 5525.75893 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.88, "high": 0.881, "low": 0.868, "close": 0.873, "volume": 17583.12, "close_time": 1770944399999, "quote_volume": 15382.67005, "trades": 350, "taker_buy_base": 8751.94, "taker_buy_quote": 7657.70774 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.873, "high": 0.876, "low": 0.866, "close": 0.871, "volume": 11884.06, "close_time": 1770947999999, "quote_volume": 10349.08664, "trades": 242, "taker_buy_base": 3788.39, "taker_buy_quote": 3299.79008 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.871, "high": 0.877, "low": 0.869, "close": 0.876, "volume": 9168.47, "close_time": 1770951599999, "quote_volume": 8010.25287, "trades": 159, "taker_buy_base": 7523.18, "taker_buy_quote": 6573.01927 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.876, "high": 0.88, "low": 0.874, "close": 0.874, "volume": 11022.36, "close_time": 1770955199999, "quote_volume": 9658.98343, "trades": 212, "taker_buy_base": 6408.3, "taker_buy_quote": 5617.91073 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.876, "high": 0.877, "low": 0.872, "close": 0.875, "volume": 7504.61, "close_time": 1770958799999, "quote_volume": 6559.77848, "trades": 187, "taker_buy_base": 3152.09, "taker_buy_quote": 2756.39818 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.874, "high": 0.88, "low": 0.866, "close": 0.871, "volume": 17962.13, "close_time": 1770962399999, "quote_volume": 15674.84794, "trades": 311, "taker_buy_base": 7938.8, "taker_buy_quote": 6933.85322 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.87, "high": 0.875, "low": 0.867, "close": 0.875, "volume": 6387.69, "close_time": 1770965999999, "quote_volume": 5552.20303, "trades": 161, "taker_buy_base": 4117.63, "taker_buy_quote": 3581.01476 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.873, "high": 0.881, "low": 0.871, "close": 0.881, "volume": 11218.18, "close_time": 1770969599999, "quote_volume": 9814.86805, "trades": 257, "taker_buy_base": 4498.73, "taker_buy_quote": 3935.76544 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.879, "high": 0.89, "low": 0.879, "close": 0.887, "volume": 14381.88, "close_time": 1770973199999, "quote_volume": 12713.71303, "trades": 245, "taker_buy_base": 7212.77, "taker_buy_quote": 6373.44611 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.887, "high": 0.891, "low": 0.883, "close": 0.885, "volume": 18200.99, "close_time": 1770976799999, "quote_volume": 16127.7899, "trades": 251, "taker_buy_base": 8991.35, "taker_buy_quote": 7962.79645 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.885, "high": 0.886, "low": 0.868, "close": 0.876, "volume": 34367.67, "close_time": 1770980399999, "quote_volume": 30135.5474, "trades": 485, "taker_buy_base": 13467.59, "taker_buy_quote": 11811.87253 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.876, "high": 0.882, "low": 0.873, "close": 0.878, "volume": 9234.64, "close_time": 1770983999999, "quote_volume": 8101.85185, "trades": 235, "taker_buy_base": 6794.91, "taker_buy_quote": 5965.3379 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.878, "high": 0.878, "low": 0.871, "close": 0.875, "volume": 11473.83, "close_time": 1770987599999, "quote_volume": 10040.65777, "trades": 201, "taker_buy_base": 5170.45, "taker_buy_quote": 4524.23463 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.876, "high": 0.879, "low": 0.873, "close": 0.876, "volume": 6616.81, "close_time": 1770991199999, "quote_volume": 5792.69525, "trades": 171, "taker_buy_base": 4397.52, "taker_buy_quote": 3849.90477 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.875, "high": 0.89, "low": 0.872, "close": 0.884, "volume": 27339.84, "close_time": 1770994799999, "quote_volume": 24156.07455, "trades": 387, "taker_buy_base": 14485.67, "taker_buy_quote": 12770.17751 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.886, "high": 0.893, "low": 0.871, "close": 0.883, "volume": 36683.1, "close_time": 1770998399999, "quote_volume": 32388.85938, "trades": 459, "taker_buy_base": 13168.54, "taker_buy_quote": 11621.94235 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.882, "high": 0.897, "low": 0.88, "close": 0.893, "volume": 9340.96, "close_time": 1771001999999, "quote_volume": 8307.83808, "trades": 251, "taker_buy_base": 6862.53, "taker_buy_quote": 6103.69777 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.894, "high": 0.895, "low": 0.887, "close": 0.891, "volume": 10014.3, "close_time": 1771005599999, "quote_volume": 8922.07018, "trades": 227, "taker_buy_base": 3717.56, "taker_buy_quote": 3314.24176 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.891, "high": 0.897, "low": 0.889, "close": 0.893, "volume": 12541.96, "close_time": 1771009199999, "quote_volume": 11192.79581, "trades": 242, "taker_buy_base": 8153.03, "taker_buy_quote": 7273.12287 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.893, "high": 0.898, "low": 0.89, "close": 0.897, "volume": 4932.54, "close_time": 1771012799999, "quote_volume": 4409.86385, "trades": 179, "taker_buy_base": 3235.07, "taker_buy_quote": 2894.0602 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.896, "high": 0.9, "low": 0.895, "close": 0.896, "volume": 7104.68, "close_time": 1771016399999, "quote_volume": 6374.69111, "trades": 202, "taker_buy_base": 3488.45, "taker_buy_quote": 3131.58883 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.895, "high": 0.899, "low": 0.893, "close": 0.895, "volume": 10215.06, "close_time": 1771019999999, "quote_volume": 9153.75195, "trades": 170, "taker_buy_base": 6669.72, "taker_buy_quote": 5978.2998 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.896, "high": 0.897, "low": 0.89, "close": 0.891, "volume": 4255.81, "close_time": 1771023599999, "quote_volume": 3802.55372, "trades": 150, "taker_buy_base": 2178.4, "taker_buy_quote": 1947.99249 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.894, "high": 0.9, "low": 0.892, "close": 0.897, "volume": 4273.73, "close_time": 1771027199999, "quote_volume": 3832.08865, "trades": 136, "taker_buy_base": 3734.42, "taker_buy_quote": 3348.61787 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.899, "high": 0.9, "low": 0.893, "close": 0.898, "volume": 8385.74, "close_time": 1771030799999, "quote_volume": 7526.73426, "trades": 144, "taker_buy_base": 4424.0, "taker_buy_quote": 3976.39366 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.898, "high": 0.899, "low": 0.896, "close": 0.899, "volume": 3441.49, "close_time": 1771034399999, "quote_volume": 3090.57643, "trades": 118, "taker_buy_base": 2506.69, "taker_buy_quote": 2251.71825 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.898, "high": 0.9, "low": 0.89, "close": 0.895, "volume": 12800.25, "close_time": 1771037999999, "quote_volume": 11455.56404, "trades": 266, "taker_buy_base": 4485.65, "taker_buy_quote": 4019.27078 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.896, "high": 0.899, "low": 0.895, "close": 0.897, "volume": 3192.16, "close_time": 1771041599999, "quote_volume": 2863.82198, "trades": 115, "taker_buy_base": 1900.28, "taker_buy_quote": 1705.3501 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.897, "high": 0.898, "low": 0.895, "close": 0.895, "volume": 4158.77, "close_time": 1771045199999, "quote_volume": 3727.29089, "trades": 152, "taker_buy_base": 1920.84, "taker_buy_quote": 1722.2977 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.896, "high": 0.897, "low": 0.891, "close": 0.894, "volume": 8561.76, "close_time": 1771048799999, "quote_volume": 7658.34407, "trades": 183, "taker_buy_base": 4825.14, "taker_buy_quote": 4318.18918 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.895, "high": 0.898, "low": 0.893, "close": 0.896, "volume": 6991.38, "close_time": 1771052399999, "quote_volume": 6258.9186, "trades": 201, "taker_buy_base": 3136.15, "taker_buy_quote": 2808.89027 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.896, "high": 0.898, "low": 0.895, "close": 0.897, "volume": 3732.33, "close_time": 1771055999999, "quote_volume": 3345.96641, "trades": 106, "taker_buy_base": 2660.83, "taker_buy_quote": 2385.94171 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.896, "high": 0.9, "low": 0.895, "close": 0.899, "volume": 24580.57, "close_time": 1771059599999, "quote_volume": 22104.04783, "trades": 267, "taker_buy_base": 19429.06, "taker_buy_quote": 17479.19369 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.899, "high": 0.9, "low": 0.87, "close": 0.897, "volume": 38996.88, "close_time": 1771063199999, "quote_volume": 34866.95237, "trades": 422, "taker_buy_base": 18091.52, "taker_buy_quote": 16230.55776 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.897, "high": 0.897, "low": 0.892, "close": 0.896, "volume": 7509.66, "close_time": 1771066799999, "quote_volume": 6721.85333, "trades": 222, "taker_buy_base": 3320.86, "taker_buy_quote": 2973.11178 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.896, "high": 0.9, "low": 0.895, "close": 0.899, "volume": 7999.22, "close_time": 1771070399999, "quote_volume": 7188.23297, "trades": 168, "taker_buy_base": 6238.99, "taker_buy_quote": 5607.85492 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.898, "high": 0.902, "low": 0.894, "close": 0.895, "volume": 17853.0, "close_time": 1771073999999, "quote_volume": 16034.56114, "trades": 249, "taker_buy_base": 12135.62, "taker_buy_quote": 10905.57203 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.895, "high": 0.895, "low": 0.89, "close": 0.894, "volume": 4374.09, "close_time": 1771077599999, "quote_volume": 3906.19718, "trades": 172, "taker_buy_base": 2783.17, "taker_buy_quote": 2485.81843 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.893, "high": 0.903, "low": 0.893, "close": 0.903, "volume": 7310.89, "close_time": 1771081199999, "quote_volume": 6568.62063, "trades": 166, "taker_buy_base": 4279.92, "taker_buy_quote": 3844.41657 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.903, "high": 0.907, "low": 0.902, "close": 0.907, "volume": 4776.37, "close_time": 1771084799999, "quote_volume": 4319.57649, "trades": 182, "taker_buy_base": 2607.93, "taker_buy_quote": 2359.4468 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.906, "high": 0.907, "low": 0.901, "close": 0.905, "volume": 7560.78, "close_time": 1771088399999, "quote_volume": 6829.96472, "trades": 292, "taker_buy_base": 2419.15, "taker_buy_quote": 2186.10787 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.905, "high": 0.907, "low": 0.902, "close": 0.905, "volume": 5372.91, "close_time": 1771091999999, "quote_volume": 4860.15218, "trades": 251, "taker_buy_base": 3254.35, "taker_buy_quote": 2944.49169 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.905, "high": 0.909, "low": 0.904, "close": 0.906, "volume": 4869.35, "close_time": 1771095599999, "quote_volume": 4411.8186, "trades": 245, "taker_buy_base": 1996.3, "taker_buy_quote": 1810.01856 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.907, "high": 0.909, "low": 0.904, "close": 0.908, "volume": 4640.23, "close_time": 1771099199999, "quote_volume": 4208.30617, "trades": 244, "taker_buy_base": 2325.82, "taker_buy_quote": 2110.76547 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.909, "high": 0.911, "low": 0.906, "close": 0.91, "volume": 7143.29, "close_time": 1771102799999, "quote_volume": 6495.23871, "trades": 217, "taker_buy_base": 4889.56, "taker_buy_quote": 4448.0484 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.909, "high": 0.913, "low": 0.905, "close": 0.908, "volume": 4049.57, "close_time": 1771106399999, "quote_volume": 3683.80521, "trades": 151, "taker_buy_base": 1872.35, "taker_buy_quote": 1705.49126 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.909, "high": 0.915, "low": 0.907, "close": 0.91, "volume": 4388.04, "close_time": 1771109999999, "quote_volume": 3995.63399, "trades": 148, "taker_buy_base": 1877.74, "taker_buy_quote": 1710.57468 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.91, "high": 0.913, "low": 0.907, "close": 0.912, "volume": 5499.7, "close_time": 1771113599999, "quote_volume": 5004.49448, "trades": 144, "taker_buy_base": 3740.52, "taker_buy_quote": 3405.20545 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.912, "high": 0.913, "low": 0.907, "close": 0.911, "volume": 10493.77, "close_time": 1771117199999, "quote_volume": 9547.90714, "trades": 156, "taker_buy_base": 3142.56, "taker_buy_quote": 2863.58715 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.911, "high": 0.915, "low": 0.907, "close": 0.911, "volume": 5697.72, "close_time": 1771120799999, "quote_volume": 5185.1893, "trades": 132, "taker_buy_base": 2999.18, "taker_buy_quote": 2728.37725 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.91, "high": 0.913, "low": 0.897, "close": 0.898, "volume": 26005.84, "close_time": 1771124399999, "quote_volume": 23470.54077, "trades": 298, "taker_buy_base": 6867.96, "taker_buy_quote": 6210.16247 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.898, "high": 0.904, "low": 0.888, "close": 0.901, "volume": 9763.64, "close_time": 1771127999999, "quote_volume": 8775.05918, "trades": 182, "taker_buy_base": 5838.79, "taker_buy_quote": 5252.45021 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.901, "high": 0.908, "low": 0.897, "close": 0.902, "volume": 7076.74, "close_time": 1771131599999, "quote_volume": 6378.22345, "trades": 127, "taker_buy_base": 4317.6, "taker_buy_quote": 3891.61149 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.902, "high": 0.907, "low": 0.9, "close": 0.904, "volume": 8873.33, "close_time": 1771135199999, "quote_volume": 8016.23182, "trades": 134, "taker_buy_base": 7039.77, "taker_buy_quote": 6359.78028 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.904, "high": 0.909, "low": 0.903, "close": 0.905, "volume": 6208.04, "close_time": 1771138799999, "quote_volume": 5625.52081, "trades": 129, "taker_buy_base": 2113.72, "taker_buy_quote": 1915.09535 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.904, "high": 0.911, "low": 0.904, "close": 0.908, "volume": 4586.47, "close_time": 1771142399999, "quote_volume": 4161.55007, "trades": 135, "taker_buy_base": 2976.31, "taker_buy_quote": 2701.38872 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.908, "high": 0.911, "low": 0.896, "close": 0.901, "volume": 5747.55, "close_time": 1771145999999, "quote_volume": 5192.65824, "trades": 156, "taker_buy_base": 3468.08, "taker_buy_quote": 3132.06261 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.9, "high": 0.906, "low": 0.9, "close": 0.903, "volume": 4525.18, "close_time": 1771149599999, "quote_volume": 4085.21315, "trades": 136, "taker_buy_base": 2538.24, "taker_buy_quote": 2292.44505 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.903, "high": 0.904, "low": 0.889, "close": 0.896, "volume": 14951.67, "close_time": 1771153199999, "quote_volume": 13386.74215, "trades": 198, "taker_buy_base": 5363.31, "taker_buy_quote": 4806.07887 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.896, "high": 0.898, "low": 0.892, "close": 0.896, "volume": 8999.0, "close_time": 1771156799999, "quote_volume": 8055.03661, "trades": 120, "taker_buy_base": 4228.98, "taker_buy_quote": 3789.80181 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.895, "high": 0.898, "low": 0.876, "close": 0.876, "volume": 11393.32, "close_time": 1771160399999, "quote_volume": 10176.03196, "trades": 218, "taker_buy_base": 4904.96, "taker_buy_quote": 4384.78838 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.876, "high": 0.899, "low": 0.873, "close": 0.881, "volume": 42879.94, "close_time": 1771163999999, "quote_volume": 38140.68026, "trades": 512, "taker_buy_base": 14519.12, "taker_buy_quote": 12886.81502 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.883, "high": 0.894, "low": 0.878, "close": 0.884, "volume": 26825.16, "close_time": 1771167599999, "quote_volume": 23741.66803, "trades": 332, "taker_buy_base": 18467.19, "taker_buy_quote": 16354.71117 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.884, "high": 0.915, "low": 0.878, "close": 0.885, "volume": 53996.0, "close_time": 1771171199999, "quote_volume": 48422.86962, "trades": 429, "taker_buy_base": 25244.73, "taker_buy_quote": 22679.6262 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.885, "high": 0.893, "low": 0.883, "close": 0.888, "volume": 8919.08, "close_time": 1771174799999, "quote_volume": 7908.54845, "trades": 226, "taker_buy_base": 4538.59, "taker_buy_quote": 4025.59756 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.889, "high": 0.891, "low": 0.867, "close": 0.878, "volume": 35246.2, "close_time": 1771178399999, "quote_volume": 30888.99995, "trades": 432, "taker_buy_base": 12253.56, "taker_buy_quote": 10747.32371 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.878, "high": 0.885, "low": 0.87, "close": 0.87, "volume": 16512.27, "close_time": 1771181999999, "quote_volume": 14469.12636, "trades": 248, "taker_buy_base": 8144.06, "taker_buy_quote": 7142.37755 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.871, "high": 0.875, "low": 0.866, "close": 0.87, "volume": 15923.68, "close_time": 1771185599999, "quote_volume": 13847.35203, "trades": 286, "taker_buy_base": 7125.37, "taker_buy_quote": 6206.48206 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.871, "high": 0.877, "low": 0.868, "close": 0.872, "volume": 5071.35, "close_time": 1771189199999, "quote_volume": 4423.57721, "trades": 141, "taker_buy_base": 1924.42, "taker_buy_quote": 1680.03397 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.872, "high": 0.874, "low": 0.869, "close": 0.871, "volume": 15377.45, "close_time": 1771192799999, "quote_volume": 13409.7269, "trades": 156, "taker_buy_base": 12900.58, "taker_buy_quote": 11251.33142 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.871, "high": 0.881, "low": 0.869, "close": 0.88, "volume": 8776.95, "close_time": 1771196399999, "quote_volume": 7697.69032, "trades": 173, "taker_buy_base": 6049.11, "taker_buy_quote": 5302.94412 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.878, "high": 0.881, "low": 0.873, "close": 0.879, "volume": 4843.5, "close_time": 1771199999999, "quote_volume": 4247.82055, "trades": 153, "taker_buy_base": 2739.31, "taker_buy_quote": 2404.29561 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.88, "high": 0.883, "low": 0.877, "close": 0.88, "volume": 10132.81, "close_time": 1771203599999, "quote_volume": 8910.66243, "trades": 217, "taker_buy_base": 6553.94, "taker_buy_quote": 5765.02646 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.88, "high": 0.882, "low": 0.873, "close": 0.876, "volume": 4648.9, "close_time": 1771207199999, "quote_volume": 4078.55218, "trades": 112, "taker_buy_base": 1011.73, "taker_buy_quote": 888.84083 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.876, "high": 0.879, "low": 0.874, "close": 0.876, "volume": 2248.02, "close_time": 1771210799999, "quote_volume": 1971.02699, "trades": 106, "taker_buy_base": 1455.7, "taker_buy_quote": 1276.97126 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.875, "high": 0.878, "low": 0.872, "close": 0.878, "volume": 4685.2, "close_time": 1771214399999, "quote_volume": 4097.48066, "trades": 155, "taker_buy_base": 1475.05, "taker_buy_quote": 1291.47339 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.878, "high": 0.881, "low": 0.876, "close": 0.88, "volume": 3954.14, "close_time": 1771217999999, "quote_volume": 3474.27844, "trades": 146, "taker_buy_base": 1460.93, "taker_buy_quote": 1284.43241 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.881, "high": 0.881, "low": 0.872, "close": 0.876, "volume": 3696.37, "close_time": 1771221599999, "quote_volume": 3238.98117, "trades": 123, "taker_buy_base": 1809.01, "taker_buy_quote": 1585.73447 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.875, "high": 0.879, "low": 0.859, "close": 0.862, "volume": 43108.84, "close_time": 1771225199999, "quote_volume": 37454.7979, "trades": 359, "taker_buy_base": 9205.74, "taker_buy_quote": 7979.04566 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.862, "high": 0.868, "low": 0.861, "close": 0.866, "volume": 6797.59, "close_time": 1771228799999, "quote_volume": 5885.16944, "trades": 178, "taker_buy_base": 3324.44, "taker_buy_quote": 2878.00082 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.865, "high": 0.873, "low": 0.864, "close": 0.871, "volume": 11872.36, "close_time": 1771232399999, "quote_volume": 10302.2147, "trades": 154, "taker_buy_base": 9138.7, "taker_buy_quote": 7929.58013 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.87, "high": 0.873, "low": 0.869, "close": 0.871, "volume": 5251.73, "close_time": 1771235999999, "quote_volume": 4571.20806, "trades": 126, "taker_buy_base": 4399.17, "taker_buy_quote": 3829.48949 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.872, "high": 0.882, "low": 0.869, "close": 0.877, "volume": 26918.69, "close_time": 1771239599999, "quote_volume": 23590.65152, "trades": 337, "taker_buy_base": 13903.93, "taker_buy_quote": 12185.33918 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.875, "high": 0.875, "low": 0.863, "close": 0.87, "volume": 16277.55, "close_time": 1771243199999, "quote_volume": 14153.50683, "trades": 199, "taker_buy_base": 7338.63, "taker_buy_quote": 6375.4023 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.869, "high": 0.88, "low": 0.867, "close": 0.88, "volume": 7672.2, "close_time": 1771246799999, "quote_volume": 6700.06795, "trades": 164, "taker_buy_base": 5260.16, "taker_buy_quote": 4600.06624 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.88, "high": 0.882, "low": 0.866, "close": 0.871, "volume": 16698.35, "close_time": 1771250399999, "quote_volume": 14592.19413, "trades": 311, "taker_buy_base": 8210.08, "taker_buy_quote": 7171.23897 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.872, "high": 0.879, "low": 0.87, "close": 0.878, "volume": 7914.83, "close_time": 1771253999999, "quote_volume": 6921.97567, "trades": 191, "taker_buy_base": 4722.08, "taker_buy_quote": 4129.67474 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.878, "high": 0.879, "low": 0.863, "close": 0.872, "volume": 7428.84, "close_time": 1771257599999, "quote_volume": 6477.47817, "trades": 225, "taker_buy_base": 3454.18, "taker_buy_quote": 3010.95647 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.872, "high": 0.879, "low": 0.871, "close": 0.876, "volume": 4039.49, "close_time": 1771261199999, "quote_volume": 3534.75761, "trades": 160, "taker_buy_base": 1444.35, "taker_buy_quote": 1264.97859 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.876, "high": 0.879, "low": 0.873, "close": 0.877, "volume": 3565.5, "close_time": 1771264799999, "quote_volume": 3122.21296, "trades": 115, "taker_buy_base": 1653.27, "taker_buy_quote": 1448.20779 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.877, "high": 0.88, "low": 0.874, "close": 0.877, "volume": 5078.17, "close_time": 1771268399999, "quote_volume": 4455.78321, "trades": 172, "taker_buy_base": 3128.19, "taker_buy_quote": 2745.78086 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.877, "high": 0.881, "low": 0.874, "close": 0.879, "volume": 5085.16, "close_time": 1771271999999, "quote_volume": 4460.71274, "trades": 156, "taker_buy_base": 2865.67, "taker_buy_quote": 2514.62069 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.88, "high": 0.884, "low": 0.875, "close": 0.883, "volume": 6425.03, "close_time": 1771275599999, "quote_volume": 5648.27727, "trades": 174, "taker_buy_base": 3641.69, "taker_buy_quote": 3203.8942 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.883, "high": 0.89, "low": 0.882, "close": 0.89, "volume": 3969.51, "close_time": 1771279199999, "quote_volume": 3515.92176, "trades": 116, "taker_buy_base": 2797.1, "taker_buy_quote": 2478.85235 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.889, "high": 0.902, "low": 0.877, "close": 0.884, "volume": 17307.44, "close_time": 1771282799999, "quote_volume": 15384.5865, "trades": 287, "taker_buy_base": 8193.81, "taker_buy_quote": 7317.85882 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.884, "high": 0.887, "low": 0.883, "close": 0.885, "volume": 3098.36, "close_time": 1771286399999, "quote_volume": 2742.27518, "trades": 119, "taker_buy_base": 1815.29, "taker_buy_quote": 1607.43077 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.886, "high": 0.893, "low": 0.883, "close": 0.886, "volume": 14849.76, "close_time": 1771289999999, "quote_volume": 13176.20454, "trades": 270, "taker_buy_base": 9260.4, "taker_buy_quote": 8217.09495 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.886, "high": 0.891, "low": 0.881, "close": 0.881, "volume": 4461.96, "close_time": 1771293599999, "quote_volume": 3948.83269, "trades": 114, "taker_buy_base": 1874.11, "taker_buy_quote": 1660.5896 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.883, "high": 0.892, "low": 0.879, "close": 0.886, "volume": 9618.97, "close_time": 1771297199999, "quote_volume": 8520.91231, "trades": 194, "taker_buy_base": 4765.56, "taker_buy_quote": 4224.9702 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.885, "high": 0.886, "low": 0.884, "close": 0.885, "volume": 1389.58, "close_time": 1771300799999, "quote_volume": 1229.56339, "trades": 62, "taker_buy_base": 602.15, "taker_buy_quote": 533.04055 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.884, "high": 0.886, "low": 0.882, "close": 0.883, "volume": 2806.78, "close_time": 1771304399999, "quote_volume": 2480.90601, "trades": 95, "taker_buy_base": 1157.04, "taker_buy_quote": 1023.77966 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.883, "high": 0.884, "low": 0.877, "close": 0.878, "volume": 4142.73, "close_time": 1771307999999, "quote_volume": 3645.19196, "trades": 129, "taker_buy_base": 1448.17, "taker_buy_quote": 1275.27417 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.878, "high": 0.881, "low": 0.878, "close": 0.879, "volume": 2277.18, "close_time": 1771311599999, "quote_volume": 2003.65535, "trades": 98, "taker_buy_base": 919.42, "taker_buy_quote": 809.52762 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.88, "high": 0.882, "low": 0.878, "close": 0.882, "volume": 3169.09, "close_time": 1771315199999, "quote_volume": 2788.92272, "trades": 122, "taker_buy_base": 1868.51, "taker_buy_quote": 1644.97761 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.881, "high": 0.882, "low": 0.877, "close": 0.877, "volume": 5900.64, "close_time": 1771318799999, "quote_volume": 5188.07477, "trades": 143, "taker_buy_base": 2542.76, "taker_buy_quote": 2237.04635 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.877, "high": 0.878, "low": 0.876, "close": 0.877, "volume": 3575.44, "close_time": 1771322399999, "quote_volume": 3135.80718, "trades": 133, "taker_buy_base": 1082.51, "taker_buy_quote": 950.0406 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.877, "high": 0.878, "low": 0.873, "close": 0.875, "volume": 4730.81, "close_time": 1771325999999, "quote_volume": 4140.59189, "trades": 142, "taker_buy_base": 1936.93, "taker_buy_quote": 1695.68697 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.876, "high": 0.877, "low": 0.873, "close": 0.874, "volume": 2964.03, "close_time": 1771329599999, "quote_volume": 2594.82064, "trades": 109, "taker_buy_base": 1197.92, "taker_buy_quote": 1049.43953 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.875, "high": 0.879, "low": 0.874, "close": 0.875, "volume": 2176.36, "close_time": 1771333199999, "quote_volume": 1906.30901, "trades": 104, "taker_buy_base": 1078.6, "taker_buy_quote": 945.52191 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.873, "high": 0.878, "low": 0.871, "close": 0.874, "volume": 5725.33, "close_time": 1771336799999, "quote_volume": 5008.6268, "trades": 155, "taker_buy_base": 1522.18, "taker_buy_quote": 1332.01984 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.874, "high": 0.876, "low": 0.864, "close": 0.869, "volume": 12327.84, "close_time": 1771340399999, "quote_volume": 10715.41608, "trades": 199, "taker_buy_base": 6641.59, "taker_buy_quote": 5774.75707 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.869, "high": 0.875, "low": 0.863, "close": 0.875, "volume": 6104.03, "close_time": 1771343999999, "quote_volume": 5302.89508, "trades": 184, "taker_buy_base": 2285.36, "taker_buy_quote": 1988.88279 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.875, "high": 0.88, "low": 0.872, "close": 0.875, "volume": 6867.9, "close_time": 1771347599999, "quote_volume": 6022.66599, "trades": 173, "taker_buy_base": 3530.41, "taker_buy_quote": 3097.27533 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.873, "high": 0.88, "low": 0.871, "close": 0.879, "volume": 13003.73, "close_time": 1771351199999, "quote_volume": 11398.49595, "trades": 228, "taker_buy_base": 4361.53, "taker_buy_quote": 3820.94393 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.88, "high": 0.884, "low": 0.875, "close": 0.882, "volume": 11765.87, "close_time": 1771354799999, "quote_volume": 10354.35622, "trades": 213, "taker_buy_base": 7587.21, "taker_buy_quote": 6680.35689 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.882, "high": 0.884, "low": 0.878, "close": 0.879, "volume": 5955.95, "close_time": 1771358399999, "quote_volume": 5248.3442, "trades": 153, "taker_buy_base": 3893.54, "taker_buy_quote": 3431.80292 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.88, "high": 0.88, "low": 0.875, "close": 0.877, "volume": 4413.86, "close_time": 1771361999999, "quote_volume": 3870.42888, "trades": 134, "taker_buy_base": 2081.84, "taker_buy_quote": 1825.99808 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.876, "high": 0.878, "low": 0.873, "close": 0.876, "volume": 2272.71, "close_time": 1771365599999, "quote_volume": 1989.37492, "trades": 100, "taker_buy_base": 680.23, "taker_buy_quote": 595.78608 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.876, "high": 0.877, "low": 0.87, "close": 0.873, "volume": 5148.88, "close_time": 1771369199999, "quote_volume": 4500.22855, "trades": 144, "taker_buy_base": 2114.1, "taker_buy_quote": 1849.43102 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.873, "high": 0.874, "low": 0.869, "close": 0.872, "volume": 2804.57, "close_time": 1771372799999, "quote_volume": 2444.15999, "trades": 122, "taker_buy_base": 1198.21, "taker_buy_quote": 1044.85757 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.872, "high": 0.876, "low": 0.868, "close": 0.87, "volume": 7101.51, "close_time": 1771376399999, "quote_volume": 6186.35462, "trades": 208, "taker_buy_base": 4101.18, "taker_buy_quote": 3574.78134 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.869, "high": 0.874, "low": 0.865, "close": 0.867, "volume": 3521.6, "close_time": 1771379999999, "quote_volume": 3056.44283, "trades": 154, "taker_buy_base": 1283.64, "taker_buy_quote": 1115.41023 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.868, "high": 0.872, "low": 0.868, "close": 0.872, "volume": 3461.01, "close_time": 1771383599999, "quote_volume": 3013.5513, "trades": 140, "taker_buy_base": 2152.94, "taker_buy_quote": 1874.96344 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.872, "high": 0.885, "low": 0.87, "close": 0.88, "volume": 36019.69, "close_time": 1771387199999, "quote_volume": 31815.76551, "trades": 229, "taker_buy_base": 5363.29, "taker_buy_quote": 4715.35185 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.882, "high": 0.882, "low": 0.875, "close": 0.879, "volume": 6840.23, "close_time": 1771390799999, "quote_volume": 6008.28612, "trades": 257, "taker_buy_base": 2287.27, "taker_buy_quote": 2011.38784 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.877, "high": 0.883, "low": 0.876, "close": 0.882, "volume": 4577.5, "close_time": 1771394399999, "quote_volume": 4027.36933, "trades": 183, "taker_buy_base": 2804.73, "taker_buy_quote": 2469.45137 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.883, "high": 0.883, "low": 0.879, "close": 0.88, "volume": 2752.8, "close_time": 1771397999999, "quote_volume": 2425.25377, "trades": 139, "taker_buy_base": 556.2, "taker_buy_quote": 490.52207 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.881, "high": 0.884, "low": 0.878, "close": 0.883, "volume": 3781.61, "close_time": 1771401599999, "quote_volume": 3331.33389, "trades": 136, "taker_buy_base": 2003.13, "taker_buy_quote": 1764.17133 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.883, "high": 0.884, "low": 0.88, "close": 0.882, "volume": 3977.02, "close_time": 1771405199999, "quote_volume": 3505.8141, "trades": 136, "taker_buy_base": 1982.54, "taker_buy_quote": 1748.75296 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.881, "high": 0.893, "low": 0.881, "close": 0.886, "volume": 18725.36, "close_time": 1771408799999, "quote_volume": 16600.47304, "trades": 257, "taker_buy_base": 9198.7, "taker_buy_quote": 8159.24928 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.886, "high": 0.888, "low": 0.878, "close": 0.878, "volume": 4643.05, "close_time": 1771412399999, "quote_volume": 4103.12639, "trades": 197, "taker_buy_base": 1407.21, "taker_buy_quote": 1243.70778 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.878, "high": 0.883, "low": 0.874, "close": 0.878, "volume": 3934.11, "close_time": 1771415999999, "quote_volume": 3459.06496, "trades": 159, "taker_buy_base": 1770.58, "taker_buy_quote": 1559.43149 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.878, "high": 0.88, "low": 0.875, "close": 0.878, "volume": 4880.21, "close_time": 1771419599999, "quote_volume": 4282.85886, "trades": 220, "taker_buy_base": 1875.48, "taker_buy_quote": 1646.47403 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.878, "high": 0.879, "low": 0.869, "close": 0.871, "volume": 5880.1, "close_time": 1771423199999, "quote_volume": 5137.97912, "trades": 246, "taker_buy_base": 2504.91, "taker_buy_quote": 2189.65677 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.872, "high": 0.874, "low": 0.865, "close": 0.872, "volume": 5865.77, "close_time": 1771426799999, "quote_volume": 5106.82629, "trades": 240, "taker_buy_base": 2067.43, "taker_buy_quote": 1801.73341 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.871, "high": 0.879, "low": 0.871, "close": 0.877, "volume": 5149.95, "close_time": 1771430399999, "quote_volume": 4509.05064, "trades": 179, "taker_buy_base": 3000.5, "taker_buy_quote": 2629.56474 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.876, "high": 0.876, "low": 0.868, "close": 0.87, "volume": 5581.71, "close_time": 1771433999999, "quote_volume": 4866.81236, "trades": 184, "taker_buy_base": 1076.13, "taker_buy_quote": 939.37951 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.871, "high": 0.875, "low": 0.869, "close": 0.871, "volume": 3616.63, "close_time": 1771437599999, "quote_volume": 3150.82493, "trades": 142, "taker_buy_base": 1979.82, "taker_buy_quote": 1726.0621 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.871, "high": 0.872, "low": 0.862, "close": 0.863, "volume": 6925.9, "close_time": 1771441199999, "quote_volume": 6005.10939, "trades": 221, "taker_buy_base": 2468.23, "taker_buy_quote": 2140.84848 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.863, "high": 0.866, "low": 0.852, "close": 0.852, "volume": 9430.59, "close_time": 1771444799999, "quote_volume": 8097.94334, "trades": 287, "taker_buy_base": 3886.72, "taker_buy_quote": 3336.11033 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.853, "high": 0.858, "low": 0.85, "close": 0.854, "volume": 15174.34, "close_time": 1771448399999, "quote_volume": 12940.01766, "trades": 242, "taker_buy_base": 12324.55, "taker_buy_quote": 10509.1175 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.855, "high": 0.86, "low": 0.852, "close": 0.857, "volume": 5280.37, "close_time": 1771451999999, "quote_volume": 4515.74881, "trades": 203, "taker_buy_base": 2067.62, "taker_buy_quote": 1770.9371 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.857, "high": 0.859, "low": 0.85, "close": 0.852, "volume": 7413.47, "close_time": 1771455599999, "quote_volume": 6333.52655, "trades": 196, "taker_buy_base": 3126.2, "taker_buy_quote": 2668.69096 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.853, "high": 0.856, "low": 0.852, "close": 0.854, "volume": 2014.98, "close_time": 1771459199999, "quote_volume": 1719.85396, "trades": 102, "taker_buy_base": 773.06, "taker_buy_quote": 660.3852 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.855, "high": 0.856, "low": 0.85, "close": 0.856, "volume": 8205.42, "close_time": 1771462799999, "quote_volume": 7006.11161, "trades": 188, "taker_buy_base": 3092.6, "taker_buy_quote": 2641.87325 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.856, "high": 0.861, "low": 0.855, "close": 0.858, "volume": 6464.45, "close_time": 1771466399999, "quote_volume": 5546.1971, "trades": 157, "taker_buy_base": 3010.93, "taker_buy_quote": 2582.60968 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.858, "high": 0.862, "low": 0.857, "close": 0.858, "volume": 3472.73, "close_time": 1771469999999, "quote_volume": 2982.36477, "trades": 134, "taker_buy_base": 1681.78, "taker_buy_quote": 1444.84607 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.857, "high": 0.86, "low": 0.856, "close": 0.858, "volume": 3981.08, "close_time": 1771473599999, "quote_volume": 3414.76242, "trades": 115, "taker_buy_base": 1906.21, "taker_buy_quote": 1636.56974 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.857, "high": 0.87, "low": 0.857, "close": 0.86, "volume": 14039.22, "close_time": 1771477199999, "quote_volume": 12142.8775, "trades": 201, "taker_buy_base": 6422.58, "taker_buy_quote": 5552.61655 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.86, "high": 0.867, "low": 0.858, "close": 0.862, "volume": 8374.22, "close_time": 1771480799999, "quote_volume": 7216.58572, "trades": 202, "taker_buy_base": 4539.46, "taker_buy_quote": 3913.46766 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.86, "high": 0.863, "low": 0.859, "close": 0.86, "volume": 1912.14, "close_time": 1771484399999, "quote_volume": 1646.57254, "trades": 100, "taker_buy_base": 574.44, "taker_buy_quote": 495.10692 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.86, "high": 0.862, "low": 0.858, "close": 0.859, "volume": 4570.97, "close_time": 1771487999999, "quote_volume": 3928.86159, "trades": 147, "taker_buy_base": 2602.54, "taker_buy_quote": 2237.32435 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.859, "high": 0.861, "low": 0.85, "close": 0.854, "volume": 13031.91, "close_time": 1771491599999, "quote_volume": 11121.67992, "trades": 217, "taker_buy_base": 3697.86, "taker_buy_quote": 3160.4019 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.855, "high": 0.859, "low": 0.85, "close": 0.855, "volume": 5713.69, "close_time": 1771495199999, "quote_volume": 4884.00882, "trades": 160, "taker_buy_base": 1759.23, "taker_buy_quote": 1508.39469 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.853, "high": 0.855, "low": 0.851, "close": 0.852, "volume": 3204.16, "close_time": 1771498799999, "quote_volume": 2733.7852, "trades": 116, "taker_buy_base": 1662.67, "taker_buy_quote": 1419.13158 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.853, "high": 0.858, "low": 0.852, "close": 0.855, "volume": 5789.21, "close_time": 1771502399999, "quote_volume": 4952.1898, "trades": 140, "taker_buy_base": 3216.06, "taker_buy_quote": 2749.26071 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.855, "high": 0.864, "low": 0.854, "close": 0.858, "volume": 6679.93, "close_time": 1771505999999, "quote_volume": 5736.96452, "trades": 158, "taker_buy_base": 4540.78, "taker_buy_quote": 3900.98997 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.858, "high": 0.859, "low": 0.845, "close": 0.847, "volume": 13388.89, "close_time": 1771509599999, "quote_volume": 11422.26712, "trades": 257, "taker_buy_base": 5283.53, "taker_buy_quote": 4516.7821 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.848, "high": 0.855, "low": 0.846, "close": 0.853, "volume": 6115.26, "close_time": 1771513199999, "quote_volume": 5196.8918, "trades": 146, "taker_buy_base": 3618.01, "taker_buy_quote": 3074.97837 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.854, "high": 0.856, "low": 0.845, "close": 0.847, "volume": 4839.58, "close_time": 1771516799999, "quote_volume": 4109.22391, "trades": 151, "taker_buy_base": 1528.6, "taker_buy_quote": 1299.86059 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.848, "high": 0.849, "low": 0.844, "close": 0.847, "volume": 4306.27, "close_time": 1771520399999, "quote_volume": 3647.30308, "trades": 135, "taker_buy_base": 2037.95, "taker_buy_quote": 1726.55006 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.846, "high": 0.853, "low": 0.843, "close": 0.847, "volume": 3840.34, "close_time": 1771523999999, "quote_volume": 3257.16438, "trades": 139, "taker_buy_base": 1982.08, "taker_buy_quote": 1682.33547 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.846, "high": 0.855, "low": 0.846, "close": 0.855, "volume": 3810.48, "close_time": 1771527599999, "quote_volume": 3244.76344, "trades": 133, "taker_buy_base": 2318.57, "taker_buy_quote": 1975.01849 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.854, "high": 0.857, "low": 0.851, "close": 0.855, "volume": 4898.74, "close_time": 1771531199999, "quote_volume": 4178.4929, "trades": 151, "taker_buy_base": 2212.46, "taker_buy_quote": 1888.0368 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.855, "high": 0.858, "low": 0.853, "close": 0.855, "volume": 4486.52, "close_time": 1771534799999, "quote_volume": 3836.90802, "trades": 142, "taker_buy_base": 1687.77, "taker_buy_quote": 1444.25779 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.854, "high": 0.856, "low": 0.853, "close": 0.855, "volume": 6101.52, "close_time": 1771538399999, "quote_volume": 5212.05823, "trades": 163, "taker_buy_base": 3552.57, "taker_buy_quote": 3036.25537 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.855, "high": 0.858, "low": 0.854, "close": 0.858, "volume": 3852.63, "close_time": 1771541999999, "quote_volume": 3296.59728, "trades": 132, "taker_buy_base": 2693.27, "taker_buy_quote": 2305.65223 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.858, "high": 0.861, "low": 0.854, "close": 0.861, "volume": 4670.09, "close_time": 1771545599999, "quote_volume": 4004.13951, "trades": 148, "taker_buy_base": 3225.35, "taker_buy_quote": 2766.62818 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.859, "high": 0.868, "low": 0.859, "close": 0.861, "volume": 8826.01, "close_time": 1771549199999, "quote_volume": 7618.31659, "trades": 232, "taker_buy_base": 4481.92, "taker_buy_quote": 3872.55038 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.861, "high": 0.867, "low": 0.857, "close": 0.867, "volume": 14614.2, "close_time": 1771552799999, "quote_volume": 12612.30477, "trades": 259, "taker_buy_base": 8796.2, "taker_buy_quote": 7602.65766 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.865, "high": 0.868, "low": 0.865, "close": 0.866, "volume": 4015.2, "close_time": 1771556399999, "quote_volume": 3478.61475, "trades": 151, "taker_buy_base": 1776.98, "taker_buy_quote": 1541.24214 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.865, "high": 0.866, "low": 0.848, "close": 0.856, "volume": 19063.67, "close_time": 1771559999999, "quote_volume": 16342.73002, "trades": 242, "taker_buy_base": 3407.19, "taker_buy_quote": 2919.71235 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.856, "high": 0.859, "low": 0.848, "close": 0.857, "volume": 6807.36, "close_time": 1771563599999, "quote_volume": 5819.21961, "trades": 183, "taker_buy_base": 5052.17, "taker_buy_quote": 4321.35708 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.858, "high": 0.863, "low": 0.853, "close": 0.859, "volume": 4907.12, "close_time": 1771567199999, "quote_volume": 4207.74157, "trades": 150, "taker_buy_base": 2898.88, "taker_buy_quote": 2486.70864 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.859, "high": 0.862, "low": 0.856, "close": 0.861, "volume": 7142.79, "close_time": 1771570799999, "quote_volume": 6139.1567, "trades": 155, "taker_buy_base": 4610.76, "taker_buy_quote": 3964.23245 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.862, "high": 0.866, "low": 0.862, "close": 0.864, "volume": 4094.57, "close_time": 1771574399999, "quote_volume": 3537.69792, "trades": 222, "taker_buy_base": 2768.24, "taker_buy_quote": 2392.25933 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.865, "high": 0.867, "low": 0.862, "close": 0.865, "volume": 4525.63, "close_time": 1771577999999, "quote_volume": 3912.65845, "trades": 221, "taker_buy_base": 2168.06, "taker_buy_quote": 1875.51096 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.866, "high": 0.869, "low": 0.865, "close": 0.867, "volume": 4660.81, "close_time": 1771581599999, "quote_volume": 4041.39831, "trades": 246, "taker_buy_base": 3365.56, "taker_buy_quote": 2919.43281 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.869, "high": 0.872, "low": 0.865, "close": 0.866, "volume": 8437.45, "close_time": 1771585199999, "quote_volume": 7333.55951, "trades": 349, "taker_buy_base": 4894.92, "taker_buy_quote": 4258.39561 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.866, "high": 0.867, "low": 0.852, "close": 0.86, "volume": 17135.44, "close_time": 1771588799999, "quote_volume": 14727.98536, "trades": 393, "taker_buy_base": 8169.06, "taker_buy_quote": 7017.05404 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.861, "high": 0.866, "low": 0.859, "close": 0.86, "volume": 8706.65, "close_time": 1771592399999, "quote_volume": 7517.32165, "trades": 188, "taker_buy_base": 4287.83, "taker_buy_quote": 3705.34647 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.862, "high": 0.862, "low": 0.845, "close": 0.853, "volume": 10933.54, "close_time": 1771595999999, "quote_volume": 9319.37102, "trades": 238, "taker_buy_base": 4181.09, "taker_buy_quote": 3571.64478 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.855, "high": 0.86, "low": 0.851, "close": 0.857, "volume": 5807.3, "close_time": 1771599599999, "quote_volume": 4967.90981, "trades": 207, "taker_buy_base": 2301.42, "taker_buy_quote": 1972.20893 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.856, "high": 0.866, "low": 0.854, "close": 0.859, "volume": 10168.67, "close_time": 1771603199999, "quote_volume": 8746.13263, "trades": 228, "taker_buy_base": 4108.71, "taker_buy_quote": 3537.07045 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.859, "high": 0.862, "low": 0.856, "close": 0.862, "volume": 5275.86, "close_time": 1771606799999, "quote_volume": 4531.65106, "trades": 163, "taker_buy_base": 3422.67, "taker_buy_quote": 2941.51675 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.862, "high": 0.863, "low": 0.851, "close": 0.861, "volume": 4178.34, "close_time": 1771610399999, "quote_volume": 3583.39358, "trades": 161, "taker_buy_base": 1972.36, "taker_buy_quote": 1691.90366 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.862, "high": 0.865, "low": 0.858, "close": 0.862, "volume": 5099.46, "close_time": 1771613999999, "quote_volume": 4390.77717, "trades": 187, "taker_buy_base": 2466.57, "taker_buy_quote": 2125.22303 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.861, "high": 0.862, "low": 0.857, "close": 0.859, "volume": 3703.0, "close_time": 1771617599999, "quote_volume": 3181.34351, "trades": 150, "taker_buy_base": 2581.22, "taker_buy_quote": 2218.16214 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.86, "high": 0.863, "low": 0.858, "close": 0.862, "volume": 4536.44, "close_time": 1771621199999, "quote_volume": 3905.69407, "trades": 127, "taker_buy_base": 3683.49, "taker_buy_quote": 3172.42054 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.863, "high": 0.867, "low": 0.861, "close": 0.866, "volume": 4124.83, "close_time": 1771624799999, "quote_volume": 3564.56032, "trades": 150, "taker_buy_base": 2632.53, "taker_buy_quote": 2276.55288 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.866, "high": 0.868, "low": 0.861, "close": 0.868, "volume": 1962.41, "close_time": 1771628399999, "quote_volume": 1696.8564, "trades": 114, "taker_buy_base": 983.06, "taker_buy_quote": 850.85672 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.868, "high": 0.872, "low": 0.865, "close": 0.868, "volume": 4946.82, "close_time": 1771631999999, "quote_volume": 4300.81157, "trades": 141, "taker_buy_base": 3188.24, "taker_buy_quote": 2774.82831 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.871, "high": 0.873, "low": 0.865, "close": 0.87, "volume": 7282.53, "close_time": 1771635599999, "quote_volume": 6317.06666, "trades": 149, "taker_buy_base": 4474.14, "taker_buy_quote": 3883.26425 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.871, "high": 0.873, "low": 0.868, "close": 0.871, "volume": 4686.49, "close_time": 1771639199999, "quote_volume": 4078.8505, "trades": 161, "taker_buy_base": 1966.02, "taker_buy_quote": 1713.14465 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.871, "high": 0.874, "low": 0.868, "close": 0.87, "volume": 6247.48, "close_time": 1771642799999, "quote_volume": 5440.30064, "trades": 172, "taker_buy_base": 3818.01, "taker_buy_quote": 3326.7676 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.87, "high": 0.87, "low": 0.864, "close": 0.865, "volume": 2264.38, "close_time": 1771646399999, "quote_volume": 1962.41329, "trades": 116, "taker_buy_base": 1110.01, "taker_buy_quote": 962.59288 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.865, "high": 0.867, "low": 0.864, "close": 0.866, "volume": 1202.11, "close_time": 1771649999999, "quote_volume": 1040.36718, "trades": 77, "taker_buy_base": 550.61, "taker_buy_quote": 476.7588 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.866, "high": 0.871, "low": 0.863, "close": 0.864, "volume": 13477.85, "close_time": 1771653599999, "quote_volume": 11696.12498, "trades": 176, "taker_buy_base": 5739.06, "taker_buy_quote": 4980.26099 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.864, "high": 0.87, "low": 0.855, "close": 0.86, "volume": 9204.75, "close_time": 1771657199999, "quote_volume": 7932.49012, "trades": 212, "taker_buy_base": 3973.26, "taker_buy_quote": 3427.74687 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.86, "high": 0.864, "low": 0.858, "close": 0.863, "volume": 2646.58, "close_time": 1771660799999, "quote_volume": 2279.16897, "trades": 125, "taker_buy_base": 2014.09, "taker_buy_quote": 1735.0669 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.863, "high": 0.865, "low": 0.86, "close": 0.864, "volume": 3248.89, "close_time": 1771664399999, "quote_volume": 2801.86697, "trades": 135, "taker_buy_base": 1511.6, "taker_buy_quote": 1304.84749 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.864, "high": 0.869, "low": 0.861, "close": 0.868, "volume": 7214.8, "close_time": 1771667999999, "quote_volume": 6240.8267, "trades": 186, "taker_buy_base": 5572.96, "taker_buy_quote": 4821.40462 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.867, "high": 0.871, "low": 0.867, "close": 0.869, "volume": 5055.16, "close_time": 1771671599999, "quote_volume": 4389.56495, "trades": 182, "taker_buy_base": 3494.87, "taker_buy_quote": 3035.70938 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.869, "high": 0.872, "low": 0.867, "close": 0.872, "volume": 6341.97, "close_time": 1771675199999, "quote_volume": 5516.4851, "trades": 226, "taker_buy_base": 3772.94, "taker_buy_quote": 3283.42127 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.871, "high": 0.872, "low": 0.864, "close": 0.867, "volume": 10767.93, "close_time": 1771678799999, "quote_volume": 9326.76566, "trades": 211, "taker_buy_base": 4114.53, "taker_buy_quote": 3563.34002 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.866, "high": 0.869, "low": 0.862, "close": 0.866, "volume": 7289.95, "close_time": 1771682399999, "quote_volume": 6316.75595, "trades": 161, "taker_buy_base": 1953.75, "taker_buy_quote": 1691.07411 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.866, "high": 0.872, "low": 0.866, "close": 0.869, "volume": 13396.76, "close_time": 1771685999999, "quote_volume": 11634.24217, "trades": 184, "taker_buy_base": 11218.55, "taker_buy_quote": 9741.33936 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.867, "high": 0.868, "low": 0.857, "close": 0.858, "volume": 16586.88, "close_time": 1771689599999, "quote_volume": 14287.76304, "trades": 231, "taker_buy_base": 5516.66, "taker_buy_quote": 4749.40592 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.857, "high": 0.857, "low": 0.846, "close": 0.852, "volume": 22279.31, "close_time": 1771693199999, "quote_volume": 18976.37151, "trades": 388, "taker_buy_base": 6685.08, "taker_buy_quote": 5688.89923 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.852, "high": 0.853, "low": 0.849, "close": 0.851, "volume": 10017.73, "close_time": 1771696799999, "quote_volume": 8529.57551, "trades": 290, "taker_buy_base": 6161.97, "taker_buy_quote": 5250.36698 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.853, "high": 0.853, "low": 0.848, "close": 0.849, "volume": 5810.7, "close_time": 1771700399999, "quote_volume": 4946.86815, "trades": 203, "taker_buy_base": 2433.87, "taker_buy_quote": 2073.28431 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.85, "high": 0.855, "low": 0.846, "close": 0.854, "volume": 9159.35, "close_time": 1771703999999, "quote_volume": 7797.79362, "trades": 225, "taker_buy_base": 6260.11, "taker_buy_quote": 5331.67417 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.855, "high": 0.855, "low": 0.85, "close": 0.852, "volume": 3516.89, "close_time": 1771707599999, "quote_volume": 2999.34448, "trades": 151, "taker_buy_base": 1329.5, "taker_buy_quote": 1134.19256 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.852, "high": 0.856, "low": 0.849, "close": 0.854, "volume": 7796.0, "close_time": 1771711199999, "quote_volume": 6653.4134, "trades": 173, "taker_buy_base": 2862.98, "taker_buy_quote": 2443.03804 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.854, "high": 0.856, "low": 0.846, "close": 0.852, "volume": 6010.11, "close_time": 1771714799999, "quote_volume": 5117.62561, "trades": 132, "taker_buy_base": 2804.3, "taker_buy_quote": 2384.74664 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.85, "high": 0.854, "low": 0.849, "close": 0.85, "volume": 4501.99, "close_time": 1771718399999, "quote_volume": 3830.09752, "trades": 170, "taker_buy_base": 2274.91, "taker_buy_quote": 1936.68863 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.85, "high": 0.851, "low": 0.846, "close": 0.846, "volume": 4959.83, "close_time": 1771721999999, "quote_volume": 4206.47111, "trades": 176, "taker_buy_base": 2156.3, "taker_buy_quote": 1829.43938 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.848, "high": 0.852, "low": 0.847, "close": 0.848, "volume": 4092.72, "close_time": 1771725599999, "quote_volume": 3478.58311, "trades": 146, "taker_buy_base": 2195.83, "taker_buy_quote": 1867.08032 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.85, "high": 0.852, "low": 0.847, "close": 0.849, "volume": 5796.72, "close_time": 1771729199999, "quote_volume": 4921.77913, "trades": 173, "taker_buy_base": 1889.75, "taker_buy_quote": 1605.7815 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.848, "high": 0.851, "low": 0.846, "close": 0.848, "volume": 5317.85, "close_time": 1771732799999, "quote_volume": 4510.61481, "trades": 128, "taker_buy_base": 1975.78, "taker_buy_quote": 1676.67843 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.848, "high": 0.85, "low": 0.846, "close": 0.848, "volume": 4019.91, "close_time": 1771736399999, "quote_volume": 3406.1416, "trades": 134, "taker_buy_base": 1325.86, "taker_buy_quote": 1124.67132 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.848, "high": 0.849, "low": 0.833, "close": 0.841, "volume": 18800.39, "close_time": 1771739999999, "quote_volume": 15806.05934, "trades": 236, "taker_buy_base": 4970.19, "taker_buy_quote": 4178.42273 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.841, "high": 0.845, "low": 0.839, "close": 0.842, "volume": 2725.61, "close_time": 1771743599999, "quote_volume": 2293.35736, "trades": 122, "taker_buy_base": 1496.71, "taker_buy_quote": 1259.76838 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.842, "high": 0.844, "low": 0.84, "close": 0.84, "volume": 2348.55, "close_time": 1771747199999, "quote_volume": 1976.43951, "trades": 76, "taker_buy_base": 762.9, "taker_buy_quote": 642.73589 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.841, "high": 0.841, "low": 0.831, "close": 0.834, "volume": 7777.59, "close_time": 1771750799999, "quote_volume": 6505.74059, "trades": 177, "taker_buy_base": 2762.67, "taker_buy_quote": 2315.26365 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.834, "high": 0.838, "low": 0.832, "close": 0.838, "volume": 5100.78, "close_time": 1771754399999, "quote_volume": 4255.32724, "trades": 110, "taker_buy_base": 3866.85, "taker_buy_quote": 3225.65565 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.838, "high": 0.841, "low": 0.833, "close": 0.841, "volume": 13447.35, "close_time": 1771757999999, "quote_volume": 11251.9271, "trades": 148, "taker_buy_base": 10425.32, "taker_buy_quote": 8725.88694 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.841, "high": 0.845, "low": 0.835, "close": 0.842, "volume": 7998.2, "close_time": 1771761599999, "quote_volume": 6728.64159, "trades": 154, "taker_buy_base": 5299.24, "taker_buy_quote": 4463.7106 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.842, "high": 0.844, "low": 0.828, "close": 0.83, "volume": 11894.7, "close_time": 1771765199999, "quote_volume": 9909.18512, "trades": 165, "taker_buy_base": 3273.01, "taker_buy_quote": 2732.28153 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.832, "high": 0.836, "low": 0.826, "close": 0.834, "volume": 41417.76, "close_time": 1771768799999, "quote_volume": 34373.52808, "trades": 254, "taker_buy_base": 29817.41, "taker_buy_quote": 24743.63396 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.832, "high": 0.836, "low": 0.826, "close": 0.828, "volume": 5350.82, "close_time": 1771772399999, "quote_volume": 4444.20895, "trades": 136, "taker_buy_base": 1998.16, "taker_buy_quote": 1661.77012 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.828, "high": 0.839, "low": 0.826, "close": 0.833, "volume": 11459.38, "close_time": 1771775999999, "quote_volume": 9532.74024, "trades": 146, "taker_buy_base": 7396.62, "taker_buy_quote": 6155.00893 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.833, "high": 0.835, "low": 0.83, "close": 0.831, "volume": 2915.44, "close_time": 1771779599999, "quote_volume": 2426.43378, "trades": 105, "taker_buy_base": 915.68, "taker_buy_quote": 762.87755 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.832, "high": 0.834, "low": 0.828, "close": 0.83, "volume": 2644.75, "close_time": 1771783199999, "quote_volume": 2196.59856, "trades": 116, "taker_buy_base": 1007.61, "taker_buy_quote": 837.69336 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.831, "high": 0.834, "low": 0.823, "close": 0.824, "volume": 10792.79, "close_time": 1771786799999, "quote_volume": 8924.40037, "trades": 277, "taker_buy_base": 3192.82, "taker_buy_quote": 2644.18991 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.824, "high": 0.834, "low": 0.82, "close": 0.827, "volume": 16596.01, "close_time": 1771790399999, "quote_volume": 13725.30479, "trades": 322, "taker_buy_base": 11018.91, "taker_buy_quote": 9120.6999 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.827, "high": 0.83, "low": 0.822, "close": 0.825, "volume": 15720.67, "close_time": 1771793999999, "quote_volume": 12968.35359, "trades": 149, "taker_buy_base": 11919.27, "taker_buy_quote": 9830.72283 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.824, "high": 0.832, "low": 0.824, "close": 0.828, "volume": 4208.56, "close_time": 1771797599999, "quote_volume": 3485.68592, "trades": 147, "taker_buy_base": 2353.05, "taker_buy_quote": 1950.23768 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.83, "high": 0.832, "low": 0.823, "close": 0.827, "volume": 2827.93, "close_time": 1771801199999, "quote_volume": 2339.01033, "trades": 97, "taker_buy_base": 1354.47, "taker_buy_quote": 1120.58313 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.827, "high": 0.828, "low": 0.823, "close": 0.825, "volume": 2668.74, "close_time": 1771804799999, "quote_volume": 2204.98368, "trades": 93, "taker_buy_base": 1925.25, "taker_buy_quote": 1591.48337 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.825, "high": 0.826, "low": 0.822, "close": 0.824, "volume": 6638.25, "close_time": 1771808399999, "quote_volume": 5469.5847, "trades": 170, "taker_buy_base": 3123.75, "taker_buy_quote": 2575.40698 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.824, "high": 0.825, "low": 0.765, "close": 0.789, "volume": 92413.09, "close_time": 1771811999999, "quote_volume": 73569.66969, "trades": 1109, "taker_buy_base": 53609.86, "taker_buy_quote": 42520.693 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.789, "high": 0.795, "low": 0.76, "close": 0.783, "volume": 70017.42, "close_time": 1771815599999, "quote_volume": 54413.98897, "trades": 954, "taker_buy_base": 35642.72, "taker_buy_quote": 27702.88698 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.782, "high": 0.809, "low": 0.726, "close": 0.78, "volume": 180209.0, "close_time": 1771819199999, "quote_volume": 141354.14149, "trades": 1184, "taker_buy_base": 51399.98, "taker_buy_quote": 39905.14577 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.783, "high": 0.82, "low": 0.781, "close": 0.805, "volume": 161917.0, "close_time": 1771822799999, "quote_volume": 131175.52669, "trades": 769, "taker_buy_base": 71242.92, "taker_buy_quote": 57528.18943 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.805, "high": 0.807, "low": 0.787, "close": 0.796, "volume": 27268.6, "close_time": 1771826399999, "quote_volume": 21719.9083, "trades": 276, "taker_buy_base": 4467.07, "taker_buy_quote": 3552.83786 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.796, "high": 0.803, "low": 0.794, "close": 0.798, "volume": 9906.6, "close_time": 1771829999999, "quote_volume": 7920.45616, "trades": 215, "taker_buy_base": 1927.45, "taker_buy_quote": 1542.16529 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.797, "high": 0.803, "low": 0.797, "close": 0.8, "volume": 4944.89, "close_time": 1771833599999, "quote_volume": 3952.59656, "trades": 195, "taker_buy_base": 2103.93, "taker_buy_quote": 1684.02669 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.8, "high": 0.8, "low": 0.791, "close": 0.792, "volume": 8566.62, "close_time": 1771837199999, "quote_volume": 6815.54628, "trades": 279, "taker_buy_base": 1410.92, "taker_buy_quote": 1124.00367 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.792, "high": 0.796, "low": 0.788, "close": 0.793, "volume": 16620.98, "close_time": 1771840799999, "quote_volume": 13166.45332, "trades": 403, "taker_buy_base": 4478.38, "taker_buy_quote": 3552.43901 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.795, "high": 0.795, "low": 0.773, "close": 0.783, "volume": 42262.86, "close_time": 1771844399999, "quote_volume": 33159.75775, "trades": 571, "taker_buy_base": 7773.82, "taker_buy_quote": 6084.33456 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.782, "high": 0.784, "low": 0.772, "close": 0.776, "volume": 15430.82, "close_time": 1771847999999, "quote_volume": 12009.16796, "trades": 281, "taker_buy_base": 5866.99, "taker_buy_quote": 4566.8484 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.778, "high": 0.779, "low": 0.774, "close": 0.778, "volume": 5281.16, "close_time": 1771851599999, "quote_volume": 4102.1682, "trades": 218, "taker_buy_base": 2240.99, "taker_buy_quote": 1741.52663 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.776, "high": 0.778, "low": 0.763, "close": 0.763, "volume": 15052.29, "close_time": 1771855199999, "quote_volume": 11574.96456, "trades": 259, "taker_buy_base": 5491.82, "taker_buy_quote": 4214.18425 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.764, "high": 0.766, "low": 0.756, "close": 0.762, "volume": 16408.18, "close_time": 1771858799999, "quote_volume": 12482.55742, "trades": 367, "taker_buy_base": 8735.78, "taker_buy_quote": 6649.52759 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.76, "high": 0.765, "low": 0.758, "close": 0.764, "volume": 16133.51, "close_time": 1771862399999, "quote_volume": 12284.37221, "trades": 257, "taker_buy_base": 12277.55, "taker_buy_quote": 9351.37599 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.763, "high": 0.769, "low": 0.76, "close": 0.764, "volume": 8344.41, "close_time": 1771865999999, "quote_volume": 6373.64407, "trades": 247, "taker_buy_base": 5951.24, "taker_buy_quote": 4543.03612 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.764, "high": 0.767, "low": 0.746, "close": 0.765, "volume": 27248.81, "close_time": 1771869599999, "quote_volume": 20569.73524, "trades": 364, "taker_buy_base": 14602.77, "taker_buy_quote": 11035.1924 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.767, "high": 0.768, "low": 0.756, "close": 0.757, "volume": 10440.66, "close_time": 1771873199999, "quote_volume": 7951.60995, "trades": 212, "taker_buy_base": 3087.03, "taker_buy_quote": 2349.1154 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.757, "high": 0.763, "low": 0.756, "close": 0.761, "volume": 8817.86, "close_time": 1771876799999, "quote_volume": 6690.6779, "trades": 220, "taker_buy_base": 5664.24, "taker_buy_quote": 4297.79348 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.762, "high": 0.765, "low": 0.758, "close": 0.765, "volume": 5453.48, "close_time": 1771880399999, "quote_volume": 4149.85437, "trades": 183, "taker_buy_base": 2286.32, "taker_buy_quote": 1741.40743 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.763, "high": 0.766, "low": 0.759, "close": 0.762, "volume": 4645.77, "close_time": 1771883999999, "quote_volume": 3541.1756, "trades": 166, "taker_buy_base": 1798.88, "taker_buy_quote": 1371.58251 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.762, "high": 0.766, "low": 0.756, "close": 0.759, "volume": 5340.86, "close_time": 1771887599999, "quote_volume": 4067.32269, "trades": 145, "taker_buy_base": 2060.38, "taker_buy_quote": 1571.94814 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.759, "high": 0.761, "low": 0.756, "close": 0.758, "volume": 8703.18, "close_time": 1771891199999, "quote_volume": 6599.66978, "trades": 196, "taker_buy_base": 6273.63, "taker_buy_quote": 4758.63998 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.758, "high": 0.766, "low": 0.757, "close": 0.764, "volume": 5340.82, "close_time": 1771894799999, "quote_volume": 4066.05075, "trades": 136, "taker_buy_base": 3572.26, "taker_buy_quote": 2720.73832 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.765, "high": 0.772, "low": 0.755, "close": 0.767, "volume": 7976.33, "close_time": 1771898399999, "quote_volume": 6101.54511, "trades": 167, "taker_buy_base": 4915.15, "taker_buy_quote": 3765.30114 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.768, "high": 0.769, "low": 0.756, "close": 0.759, "volume": 8721.13, "close_time": 1771901999999, "quote_volume": 6640.62661, "trades": 178, "taker_buy_base": 1913.21, "taker_buy_quote": 1457.18737 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.758, "high": 0.759, "low": 0.75, "close": 0.759, "volume": 8601.81, "close_time": 1771905599999, "quote_volume": 6486.67871, "trades": 153, "taker_buy_base": 3249.59, "taker_buy_quote": 2454.28796 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.759, "high": 0.771, "low": 0.756, "close": 0.769, "volume": 10279.45, "close_time": 1771909199999, "quote_volume": 7851.39547, "trades": 168, "taker_buy_base": 7144.52, "taker_buy_quote": 5459.19469 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.77, "high": 0.774, "low": 0.738, "close": 0.757, "volume": 40033.35, "close_time": 1771912799999, "quote_volume": 30249.47789, "trades": 391, "taker_buy_base": 22217.83, "taker_buy_quote": 16794.1612 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.756, "high": 0.76, "low": 0.75, "close": 0.756, "volume": 12763.09, "close_time": 1771916399999, "quote_volume": 9631.94603, "trades": 153, "taker_buy_base": 4482.98, "taker_buy_quote": 3391.48902 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.758, "high": 0.76, "low": 0.748, "close": 0.753, "volume": 25620.04, "close_time": 1771919999999, "quote_volume": 19316.76343, "trades": 249, "taker_buy_base": 11810.93, "taker_buy_quote": 8916.46485 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.753, "high": 0.754, "low": 0.721, "close": 0.743, "volume": 29941.11, "close_time": 1771923599999, "quote_volume": 22214.37719, "trades": 440, "taker_buy_base": 11081.54, "taker_buy_quote": 8220.6044 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.743, "high": 0.744, "low": 0.734, "close": 0.74, "volume": 7833.14, "close_time": 1771927199999, "quote_volume": 5795.02906, "trades": 179, "taker_buy_base": 2791.81, "taker_buy_quote": 2065.50661 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.74, "high": 0.75, "low": 0.739, "close": 0.743, "volume": 10055.53, "close_time": 1771930799999, "quote_volume": 7481.67551, "trades": 157, "taker_buy_base": 8932.04, "taker_buy_quote": 6645.73833 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.746, "high": 0.748, "low": 0.736, "close": 0.737, "volume": 11607.93, "close_time": 1771934399999, "quote_volume": 8600.57541, "trades": 192, "taker_buy_base": 4393.65, "taker_buy_quote": 3259.20178 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.74, "high": 0.766, "low": 0.735, "close": 0.74, "volume": 20348.61, "close_time": 1771937999999, "quote_volume": 15186.03082, "trades": 252, "taker_buy_base": 13013.0, "taker_buy_quote": 9731.88949 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.739, "high": 0.748, "low": 0.739, "close": 0.747, "volume": 4301.18, "close_time": 1771941599999, "quote_volume": 3197.89156, "trades": 119, "taker_buy_base": 2735.1, "taker_buy_quote": 2033.33769 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.745, "high": 0.747, "low": 0.716, "close": 0.735, "volume": 52054.91, "close_time": 1771945199999, "quote_volume": 38127.87366, "trades": 305, "taker_buy_base": 27520.5, "taker_buy_quote": 20070.90378 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.735, "high": 0.747, "low": 0.734, "close": 0.737, "volume": 11088.06, "close_time": 1771948799999, "quote_volume": 8222.67325, "trades": 165, "taker_buy_base": 3874.38, "taker_buy_quote": 2871.562 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.737, "high": 0.745, "low": 0.727, "close": 0.744, "volume": 13539.49, "close_time": 1771952399999, "quote_volume": 9993.58705, "trades": 212, "taker_buy_base": 9239.75, "taker_buy_quote": 6825.78734 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.744, "high": 0.744, "low": 0.738, "close": 0.741, "volume": 3099.83, "close_time": 1771955999999, "quote_volume": 2296.07581, "trades": 118, "taker_buy_base": 2034.31, "taker_buy_quote": 1507.51982 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.74, "high": 0.741, "low": 0.735, "close": 0.737, "volume": 5526.06, "close_time": 1771959599999, "quote_volume": 4080.92954, "trades": 177, "taker_buy_base": 2902.14, "taker_buy_quote": 2144.44061 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.736, "high": 0.743, "low": 0.731, "close": 0.74, "volume": 6358.53, "close_time": 1771963199999, "quote_volume": 4679.84384, "trades": 191, "taker_buy_base": 4576.39, "taker_buy_quote": 3369.54623 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.74, "high": 0.741, "low": 0.736, "close": 0.737, "volume": 6850.75, "close_time": 1771966799999, "quote_volume": 5055.33285, "trades": 186, "taker_buy_base": 3225.49, "taker_buy_quote": 2382.02388 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.737, "high": 0.741, "low": 0.734, "close": 0.74, "volume": 4165.28, "close_time": 1771970399999, "quote_volume": 3071.54039, "trades": 134, "taker_buy_base": 3358.43, "taker_buy_quote": 2477.36607 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.739, "high": 0.743, "low": 0.738, "close": 0.739, "volume": 3269.59, "close_time": 1771973999999, "quote_volume": 2421.59194, "trades": 122, "taker_buy_base": 2063.86, "taker_buy_quote": 1529.24084 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.741, "high": 0.741, "low": 0.735, "close": 0.736, "volume": 4716.65, "close_time": 1771977599999, "quote_volume": 3475.27938, "trades": 138, "taker_buy_base": 2581.15, "taker_buy_quote": 1902.19285 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.736, "high": 0.74, "low": 0.734, "close": 0.737, "volume": 3104.99, "close_time": 1771981199999, "quote_volume": 2287.12903, "trades": 99, "taker_buy_base": 2035.56, "taker_buy_quote": 1500.14555 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.737, "high": 0.753, "low": 0.736, "close": 0.75, "volume": 6279.87, "close_time": 1771984799999, "quote_volume": 4688.65386, "trades": 165, "taker_buy_base": 3633.16, "taker_buy_quote": 2714.82141 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.749, "high": 0.753, "low": 0.743, "close": 0.746, "volume": 16840.15, "close_time": 1771988399999, "quote_volume": 12542.93817, "trades": 209, "taker_buy_base": 12049.4, "taker_buy_quote": 8970.75001 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.744, "high": 0.747, "low": 0.743, "close": 0.744, "volume": 4974.92, "close_time": 1771991999999, "quote_volume": 3703.45933, "trades": 165, "taker_buy_base": 3435.88, "taker_buy_quote": 2558.61996 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.744, "high": 0.746, "low": 0.736, "close": 0.737, "volume": 26168.57, "close_time": 1771995599999, "quote_volume": 19377.32751, "trades": 427, "taker_buy_base": 7026.68, "taker_buy_quote": 5210.61947 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.736, "high": 0.742, "low": 0.732, "close": 0.737, "volume": 8486.23, "close_time": 1771999199999, "quote_volume": 6253.88116, "trades": 235, "taker_buy_base": 5403.11, "taker_buy_quote": 3986.49272 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.736, "high": 0.736, "low": 0.71, "close": 0.728, "volume": 56194.79, "close_time": 1772002799999, "quote_volume": 40611.00966, "trades": 691, "taker_buy_base": 25730.96, "taker_buy_quote": 18570.06079 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.728, "high": 0.728, "low": 0.715, "close": 0.72, "volume": 22521.37, "close_time": 1772006399999, "quote_volume": 16242.02943, "trades": 340, "taker_buy_base": 9629.85, "taker_buy_quote": 6952.28076 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.72, "high": 0.73, "low": 0.72, "close": 0.728, "volume": 8169.77, "close_time": 1772009999999, "quote_volume": 5916.45804, "trades": 165, "taker_buy_base": 6659.68, "taker_buy_quote": 4820.74852 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.727, "high": 0.734, "low": 0.727, "close": 0.732, "volume": 6409.51, "close_time": 1772013599999, "quote_volume": 4678.61289, "trades": 191, "taker_buy_base": 4271.66, "taker_buy_quote": 3120.85772 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.732, "high": 0.737, "low": 0.727, "close": 0.733, "volume": 13676.72, "close_time": 1772017199999, "quote_volume": 10022.11179, "trades": 315, "taker_buy_base": 8985.48, "taker_buy_quote": 6590.55655 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.731, "high": 0.737, "low": 0.73, "close": 0.736, "volume": 3419.36, "close_time": 1772020799999, "quote_volume": 2509.61007, "trades": 138, "taker_buy_base": 2465.59, "taker_buy_quote": 1811.06288 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.735, "high": 0.74, "low": 0.734, "close": 0.737, "volume": 7145.6, "close_time": 1772024399999, "quote_volume": 5267.74752, "trades": 211, "taker_buy_base": 4646.28, "taker_buy_quote": 3427.76919 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.739, "high": 0.742, "low": 0.729, "close": 0.741, "volume": 22545.26, "close_time": 1772027999999, "quote_volume": 16560.91622, "trades": 263, "taker_buy_base": 9001.39, "taker_buy_quote": 6621.09963 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.741, "high": 0.748, "low": 0.731, "close": 0.737, "volume": 46869.02, "close_time": 1772031599999, "quote_volume": 34694.43798, "trades": 338, "taker_buy_base": 22468.4, "taker_buy_quote": 16581.25065 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.737, "high": 0.756, "low": 0.737, "close": 0.753, "volume": 31154.86, "close_time": 1772035199999, "quote_volume": 23330.73836, "trades": 329, "taker_buy_base": 24114.18, "taker_buy_quote": 18067.73079 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.752, "high": 0.76, "low": 0.736, "close": 0.754, "volume": 37832.26, "close_time": 1772038799999, "quote_volume": 28379.57555, "trades": 441, "taker_buy_base": 23591.53, "taker_buy_quote": 17676.26083 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.753, "high": 0.759, "low": 0.75, "close": 0.758, "volume": 10256.59, "close_time": 1772042399999, "quote_volume": 7746.46734, "trades": 275, "taker_buy_base": 7609.34, "taker_buy_quote": 5750.31084 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.758, "high": 0.763, "low": 0.756, "close": 0.763, "volume": 7934.22, "close_time": 1772045999999, "quote_volume": 6033.2883, "trades": 254, "taker_buy_base": 5829.42, "taker_buy_quote": 4434.11161 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.763, "high": 0.766, "low": 0.76, "close": 0.766, "volume": 9102.78, "close_time": 1772049599999, "quote_volume": 6942.22703, "trades": 284, "taker_buy_base": 5629.47, "taker_buy_quote": 4296.03063 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.765, "high": 0.769, "low": 0.763, "close": 0.768, "volume": 5876.11, "close_time": 1772053199999, "quote_volume": 4497.66198, "trades": 213, "taker_buy_base": 3792.21, "taker_buy_quote": 2903.66584 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.768, "high": 0.776, "low": 0.765, "close": 0.77, "volume": 9955.55, "close_time": 1772056799999, "quote_volume": 7665.12625, "trades": 234, "taker_buy_base": 7621.0, "taker_buy_quote": 5869.19296 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.772, "high": 0.774, "low": 0.763, "close": 0.765, "volume": 8405.49, "close_time": 1772060399999, "quote_volume": 6462.75553, "trades": 270, "taker_buy_base": 4957.33, "taker_buy_quote": 3814.60753 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.765, "high": 0.77, "low": 0.754, "close": 0.763, "volume": 7112.42, "close_time": 1772063999999, "quote_volume": 5412.08783, "trades": 203, "taker_buy_base": 5681.25, "taker_buy_quote": 4323.99554 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.763, "high": 0.765, "low": 0.753, "close": 0.76, "volume": 15940.42, "close_time": 1772067599999, "quote_volume": 12104.29396, "trades": 254, "taker_buy_base": 10108.01, "taker_buy_quote": 7672.7806 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.76, "high": 0.763, "low": 0.744, "close": 0.749, "volume": 27179.5, "close_time": 1772071199999, "quote_volume": 20436.88686, "trades": 322, "taker_buy_base": 13790.47, "taker_buy_quote": 10368.50222 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.749, "high": 0.753, "low": 0.746, "close": 0.749, "volume": 6219.43, "close_time": 1772074799999, "quote_volume": 4660.59601, "trades": 221, "taker_buy_base": 3521.62, "taker_buy_quote": 2640.58697 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.75, "high": 0.752, "low": 0.748, "close": 0.75, "volume": 3529.72, "close_time": 1772078399999, "quote_volume": 2646.96692, "trades": 129, "taker_buy_base": 2583.69, "taker_buy_quote": 1938.23146 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.75, "high": 0.753, "low": 0.744, "close": 0.75, "volume": 5462.73, "close_time": 1772081999999, "quote_volume": 4089.18368, "trades": 170, "taker_buy_base": 2912.31, "taker_buy_quote": 2181.91588 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.75, "high": 0.75, "low": 0.742, "close": 0.748, "volume": 10324.71, "close_time": 1772085599999, "quote_volume": 7715.0339, "trades": 238, "taker_buy_base": 6786.17, "taker_buy_quote": 5072.80395 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.747, "high": 0.749, "low": 0.719, "close": 0.72, "volume": 46199.6, "close_time": 1772089199999, "quote_volume": 33768.61783, "trades": 531, "taker_buy_base": 16680.38, "taker_buy_quote": 12187.32292 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.723, "high": 0.727, "low": 0.718, "close": 0.721, "volume": 20749.66, "close_time": 1772092799999, "quote_volume": 14985.05154, "trades": 402, "taker_buy_base": 12593.2, "taker_buy_quote": 9098.53284 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.722, "high": 0.728, "low": 0.715, "close": 0.72, "volume": 22040.82, "close_time": 1772096399999, "quote_volume": 15920.37199, "trades": 370, "taker_buy_base": 8962.57, "taker_buy_quote": 6490.30759 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.721, "high": 0.726, "low": 0.713, "close": 0.72, "volume": 35303.93, "close_time": 1772099999999, "quote_volume": 25413.09902, "trades": 337, "taker_buy_base": 22635.3, "taker_buy_quote": 16316.68196 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.72, "high": 0.778, "low": 0.71, "close": 0.736, "volume": 120606.45, "close_time": 1772103599999, "quote_volume": 89525.43509, "trades": 1090, "taker_buy_base": 68272.86, "taker_buy_quote": 50993.50439 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.739, "high": 0.784, "low": 0.736, "close": 0.753, "volume": 166109.76, "close_time": 1772107199999, "quote_volume": 126403.01626, "trades": 884, "taker_buy_base": 107730.83, "taker_buy_quote": 81842.28891 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.75, "high": 0.759, "low": 0.75, "close": 0.758, "volume": 21642.05, "close_time": 1772110799999, "quote_volume": 16271.47438, "trades": 286, "taker_buy_base": 3904.49, "taker_buy_quote": 2948.38996 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.756, "high": 0.76, "low": 0.75, "close": 0.754, "volume": 9256.92, "close_time": 1772114399999, "quote_volume": 6981.08298, "trades": 277, "taker_buy_base": 3982.14, "taker_buy_quote": 3007.64563 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.754, "high": 0.756, "low": 0.732, "close": 0.738, "volume": 104258.48, "close_time": 1772117999999, "quote_volume": 77744.0375, "trades": 564, "taker_buy_base": 14543.23, "taker_buy_quote": 10780.17238 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.738, "high": 0.74, "low": 0.707, "close": 0.716, "volume": 67287.76, "close_time": 1772121599999, "quote_volume": 48883.79481, "trades": 599, "taker_buy_base": 27652.28, "taker_buy_quote": 20070.56973 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.713, "high": 0.718, "low": 0.699, "close": 0.704, "volume": 70143.76, "close_time": 1772125199999, "quote_volume": 49538.65015, "trades": 1085, "taker_buy_base": 27140.05, "taker_buy_quote": 19193.33761 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.704, "high": 0.711, "low": 0.7, "close": 0.708, "volume": 25026.34, "close_time": 1772128799999, "quote_volume": 17693.7658, "trades": 435, "taker_buy_base": 13315.06, "taker_buy_quote": 9416.66197 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.708, "high": 0.72, "low": 0.705, "close": 0.718, "volume": 17576.09, "close_time": 1772132399999, "quote_volume": 12501.9893, "trades": 277, "taker_buy_base": 8846.26, "taker_buy_quote": 6308.92584 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.718, "high": 0.72, "low": 0.715, "close": 0.718, "volume": 13511.15, "close_time": 1772135999999, "quote_volume": 9687.35982, "trades": 277, "taker_buy_base": 5495.24, "taker_buy_quote": 3942.38088 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.718, "high": 0.721, "low": 0.715, "close": 0.715, "volume": 6071.7, "close_time": 1772139599999, "quote_volume": 4355.65458, "trades": 174, "taker_buy_base": 3675.09, "taker_buy_quote": 2637.30091 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.717, "high": 0.719, "low": 0.715, "close": 0.716, "volume": 4066.82, "close_time": 1772143199999, "quote_volume": 2913.32184, "trades": 139, "taker_buy_base": 1911.28, "taker_buy_quote": 1369.83972 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.716, "high": 0.721, "low": 0.715, "close": 0.719, "volume": 4893.87, "close_time": 1772146799999, "quote_volume": 3510.74219, "trades": 174, "taker_buy_base": 2131.72, "taker_buy_quote": 1533.08044 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.719, "high": 0.722, "low": 0.716, "close": 0.718, "volume": 6448.26, "close_time": 1772150399999, "quote_volume": 4637.05373, "trades": 180, "taker_buy_base": 1885.7, "taker_buy_quote": 1357.88584 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.718, "high": 0.719, "low": 0.713, "close": 0.717, "volume": 6469.65, "close_time": 1772153999999, "quote_volume": 4627.24297, "trades": 148, "taker_buy_base": 2247.85, "taker_buy_quote": 1609.02156 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.715, "high": 0.718, "low": 0.713, "close": 0.716, "volume": 5211.94, "close_time": 1772157599999, "quote_volume": 3728.41122, "trades": 146, "taker_buy_base": 2057.82, "taker_buy_quote": 1473.85464 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.716, "high": 0.719, "low": 0.715, "close": 0.717, "volume": 6402.69, "close_time": 1772161199999, "quote_volume": 4588.87076, "trades": 179, "taker_buy_base": 2239.87, "taker_buy_quote": 1607.39494 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.717, "high": 0.722, "low": 0.714, "close": 0.72, "volume": 11304.5, "close_time": 1772164799999, "quote_volume": 8100.55621, "trades": 193, "taker_buy_base": 5927.73, "taker_buy_quote": 4253.81237 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.72, "high": 0.724, "low": 0.718, "close": 0.72, "volume": 8816.53, "close_time": 1772168399999, "quote_volume": 6351.02224, "trades": 245, "taker_buy_base": 4098.78, "taker_buy_quote": 2953.33954 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.72, "high": 0.727, "low": 0.718, "close": 0.725, "volume": 11392.14, "close_time": 1772171999999, "quote_volume": 8232.90718, "trades": 306, "taker_buy_base": 8131.12, "taker_buy_quote": 5879.37223 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.727, "high": 0.729, "low": 0.724, "close": 0.727, "volume": 6418.57, "close_time": 1772175599999, "quote_volume": 4663.16306, "trades": 204, "taker_buy_base": 3924.54, "taker_buy_quote": 2852.89577 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.727, "high": 0.727, "low": 0.722, "close": 0.727, "volume": 16259.84, "close_time": 1772179199999, "quote_volume": 11766.46065, "trades": 237, "taker_buy_base": 5240.57, "taker_buy_quote": 3795.31995 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.727, "high": 0.73, "low": 0.726, "close": 0.728, "volume": 6094.63, "close_time": 1772182799999, "quote_volume": 4436.18519, "trades": 217, "taker_buy_base": 3147.92, "taker_buy_quote": 2292.91791 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.728, "high": 0.731, "low": 0.722, "close": 0.724, "volume": 8451.55, "close_time": 1772186399999, "quote_volume": 6135.44517, "trades": 211, "taker_buy_base": 3413.27, "taker_buy_quote": 2482.21134 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.723, "high": 0.725, "low": 0.718, "close": 0.72, "volume": 13008.05, "close_time": 1772189999999, "quote_volume": 9377.59981, "trades": 299, "taker_buy_base": 5688.8, "taker_buy_quote": 4104.98353 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.722, "high": 0.726, "low": 0.72, "close": 0.72, "volume": 7833.08, "close_time": 1772193599999, "quote_volume": 5656.03256, "trades": 208, "taker_buy_base": 2750.75, "taker_buy_quote": 1988.48523 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.721, "high": 0.725, "low": 0.719, "close": 0.72, "volume": 7940.92, "close_time": 1772197199999, "quote_volume": 5724.25445, "trades": 180, "taker_buy_base": 4845.68, "taker_buy_quote": 3493.95825 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.721, "high": 0.725, "low": 0.713, "close": 0.72, "volume": 15458.2, "close_time": 1772200799999, "quote_volume": 11107.34978, "trades": 291, "taker_buy_base": 5371.31, "taker_buy_quote": 3865.13154 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.721, "high": 0.721, "low": 0.714, "close": 0.718, "volume": 6189.87, "close_time": 1772204399999, "quote_volume": 4440.73592, "trades": 197, "taker_buy_base": 3436.28, "taker_buy_quote": 2466.32169 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.718, "high": 0.723, "low": 0.715, "close": 0.718, "volume": 4368.0, "close_time": 1772207999999, "quote_volume": 3138.13865, "trades": 161, "taker_buy_base": 2111.07, "taker_buy_quote": 1518.01136 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.719, "high": 0.72, "low": 0.712, "close": 0.712, "volume": 5733.0, "close_time": 1772211599999, "quote_volume": 4105.70046, "trades": 183, "taker_buy_base": 2217.67, "taker_buy_quote": 1589.56668 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.713, "high": 0.717, "low": 0.711, "close": 0.716, "volume": 5153.98, "close_time": 1772215199999, "quote_volume": 3678.31366, "trades": 174, "taker_buy_base": 2326.68, "taker_buy_quote": 1660.92478 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.718, "high": 0.719, "low": 0.713, "close": 0.714, "volume": 12515.13, "close_time": 1772218799999, "quote_volume": 8943.03989, "trades": 237, "taker_buy_base": 5072.65, "taker_buy_quote": 3628.49922 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.714, "high": 0.715, "low": 0.71, "close": 0.711, "volume": 5377.53, "close_time": 1772222399999, "quote_volume": 3833.04238, "trades": 164, "taker_buy_base": 3465.07, "taker_buy_quote": 2471.61885 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.712, "high": 0.716, "low": 0.709, "close": 0.714, "volume": 12954.89, "close_time": 1772225999999, "quote_volume": 9230.88721, "trades": 272, "taker_buy_base": 6620.11, "taker_buy_quote": 4726.26084 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.714, "high": 0.715, "low": 0.711, "close": 0.712, "volume": 4185.0, "close_time": 1772229599999, "quote_volume": 2984.84877, "trades": 129, "taker_buy_base": 2073.06, "taker_buy_quote": 1479.89487 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.712, "high": 0.713, "low": 0.706, "close": 0.71, "volume": 5234.2, "close_time": 1772233199999, "quote_volume": 3711.32053, "trades": 195, "taker_buy_base": 2655.41, "taker_buy_quote": 1885.58716 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.709, "high": 0.717, "low": 0.707, "close": 0.716, "volume": 4528.63, "close_time": 1772236799999, "quote_volume": 3232.18957, "trades": 173, "taker_buy_base": 2389.98, "taker_buy_quote": 1708.19561 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.716, "high": 0.717, "low": 0.711, "close": 0.716, "volume": 3622.6, "close_time": 1772240399999, "quote_volume": 2587.45666, "trades": 134, "taker_buy_base": 1819.68, "taker_buy_quote": 1301.14642 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.716, "high": 0.722, "low": 0.712, "close": 0.721, "volume": 9621.01, "close_time": 1772243999999, "quote_volume": 6907.50461, "trades": 201, "taker_buy_base": 8006.33, "taker_buy_quote": 5752.39148 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.719, "high": 0.728, "low": 0.717, "close": 0.723, "volume": 9658.74, "close_time": 1772247599999, "quote_volume": 6989.25234, "trades": 238, "taker_buy_base": 5775.58, "taker_buy_quote": 4185.12184 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.721, "high": 0.725, "low": 0.719, "close": 0.721, "volume": 4684.07, "close_time": 1772251199999, "quote_volume": 3381.02958, "trades": 180, "taker_buy_base": 2466.83, "taker_buy_quote": 1781.27504 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.721, "high": 0.722, "low": 0.717, "close": 0.718, "volume": 10469.67, "close_time": 1772254799999, "quote_volume": 7522.99564, "trades": 226, "taker_buy_base": 2468.89, "taker_buy_quote": 1777.2484 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.718, "high": 0.721, "low": 0.707, "close": 0.707, "volume": 10667.56, "close_time": 1772258399999, "quote_volume": 7608.20549, "trades": 193, "taker_buy_base": 2790.91, "taker_buy_quote": 1997.94833 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.709, "high": 0.71, "low": 0.663, "close": 0.671, "volume": 45510.34, "close_time": 1772261999999, "quote_volume": 31254.28441, "trades": 702, "taker_buy_base": 14061.54, "taker_buy_quote": 9667.54337 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.674, "high": 0.686, "low": 0.672, "close": 0.676, "volume": 19005.65, "close_time": 1772265599999, "quote_volume": 12904.59655, "trades": 410, "taker_buy_base": 11361.15, "taker_buy_quote": 7715.613 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.675, "high": 0.678, "low": 0.671, "close": 0.674, "volume": 18214.65, "close_time": 1772269199999, "quote_volume": 12275.7025, "trades": 340, "taker_buy_base": 12460.6, "taker_buy_quote": 8401.95834 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.674, "high": 0.68, "low": 0.671, "close": 0.673, "volume": 14383.24, "close_time": 1772272799999, "quote_volume": 9707.62786, "trades": 283, "taker_buy_base": 6892.21, "taker_buy_quote": 4658.55897 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.672, "high": 0.673, "low": 0.655, "close": 0.662, "volume": 67328.29, "close_time": 1772276399999, "quote_volume": 44880.74773, "trades": 518, "taker_buy_base": 17314.6, "taker_buy_quote": 11493.64508 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.664, "high": 0.668, "low": 0.66, "close": 0.661, "volume": 10448.33, "close_time": 1772279999999, "quote_volume": 6932.84225, "trades": 249, "taker_buy_base": 4788.38, "taker_buy_quote": 3182.29483 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.661, "high": 0.675, "low": 0.66, "close": 0.671, "volume": 14205.6, "close_time": 1772283599999, "quote_volume": 9457.85387, "trades": 224, "taker_buy_base": 10927.47, "taker_buy_quote": 7283.36473 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.671, "high": 0.678, "low": 0.663, "close": 0.678, "volume": 33869.15, "close_time": 1772287199999, "quote_volume": 22604.53121, "trades": 313, "taker_buy_base": 16623.02, "taker_buy_quote": 11108.99702 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.678, "high": 0.681, "low": 0.673, "close": 0.675, "volume": 12674.15, "close_time": 1772290799999, "quote_volume": 8575.82309, "trades": 242, "taker_buy_base": 4797.23, "taker_buy_quote": 3253.12461 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.676, "high": 0.681, "low": 0.672, "close": 0.68, "volume": 4793.01, "close_time": 1772294399999, "quote_volume": 3244.5273, "trades": 134, "taker_buy_base": 2592.48, "taker_buy_quote": 1754.29858 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.68, "high": 0.683, "low": 0.673, "close": 0.682, "volume": 12635.67, "close_time": 1772297999999, "quote_volume": 8574.77802, "trades": 179, "taker_buy_base": 5796.21, "taker_buy_quote": 3940.03604 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.682, "high": 0.824, "low": 0.682, "close": 0.752, "volume": 723858.14, "close_time": 1772301599999, "quote_volume": 536282.184, "trades": 6131, "taker_buy_base": 406410.77, "taker_buy_quote": 301951.73881 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.752, "high": 0.754, "low": 0.71, "close": 0.714, "volume": 205882.7, "close_time": 1772305199999, "quote_volume": 149446.05774, "trades": 1854, "taker_buy_base": 61518.69, "taker_buy_quote": 44294.33034 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.714, "high": 0.727, "low": 0.705, "close": 0.713, "volume": 98055.18, "close_time": 1772308799999, "quote_volume": 69969.204, "trades": 897, "taker_buy_base": 34531.55, "taker_buy_quote": 24757.31687 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.711, "high": 0.716, "low": 0.71, "close": 0.712, "volume": 30089.22, "close_time": 1772312399999, "quote_volume": 21440.45732, "trades": 569, "taker_buy_base": 7240.52, "taker_buy_quote": 5164.99351 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.711, "high": 0.716, "low": 0.705, "close": 0.712, "volume": 47313.67, "close_time": 1772315999999, "quote_volume": 33601.23375, "trades": 445, "taker_buy_base": 16558.75, "taker_buy_quote": 11766.1898 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.712, "high": 0.718, "low": 0.71, "close": 0.713, "volume": 18072.96, "close_time": 1772319599999, "quote_volume": 12909.40988, "trades": 412, "taker_buy_base": 6877.75, "taker_buy_quote": 4920.94313 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.713, "high": 0.719, "low": 0.713, "close": 0.715, "volume": 24878.43, "close_time": 1772323199999, "quote_volume": 17797.93398, "trades": 488, "taker_buy_base": 14903.84, "taker_buy_quote": 10670.39708 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.715, "high": 0.721, "low": 0.712, "close": 0.712, "volume": 24114.36, "close_time": 1772326799999, "quote_volume": 17266.45236, "trades": 335, "taker_buy_base": 7120.93, "taker_buy_quote": 5110.85846 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.713, "high": 0.72, "low": 0.709, "close": 0.716, "volume": 20765.58, "close_time": 1772330399999, "quote_volume": 14804.4031, "trades": 364, "taker_buy_base": 9265.52, "taker_buy_quote": 6609.44714 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.716, "high": 0.724, "low": 0.716, "close": 0.721, "volume": 18903.12, "close_time": 1772333999999, "quote_volume": 13631.5538, "trades": 421, "taker_buy_base": 9923.58, "taker_buy_quote": 7159.50717 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.721, "high": 0.721, "low": 0.714, "close": 0.716, "volume": 10419.37, "close_time": 1772337599999, "quote_volume": 7483.8662, "trades": 262, "taker_buy_base": 3665.4, "taker_buy_quote": 2634.19278 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.716, "high": 0.718, "low": 0.711, "close": 0.717, "volume": 7553.77, "close_time": 1772341199999, "quote_volume": 5395.4552, "trades": 251, "taker_buy_base": 3535.61, "taker_buy_quote": 2527.77932 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.716, "high": 0.719, "low": 0.715, "close": 0.715, "volume": 8707.84, "close_time": 1772344799999, "quote_volume": 6240.12318, "trades": 236, "taker_buy_base": 3121.47, "taker_buy_quote": 2239.28431 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.716, "high": 0.717, "low": 0.711, "close": 0.713, "volume": 18640.84, "close_time": 1772348399999, "quote_volume": 13284.97627, "trades": 262, "taker_buy_base": 6321.95, "taker_buy_quote": 4513.47702 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.712, "high": 0.713, "low": 0.711, "close": 0.713, "volume": 18523.42, "close_time": 1772351999999, "quote_volume": 13194.17507, "trades": 312, "taker_buy_base": 9754.73, "taker_buy_quote": 6954.54739 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.712, "high": 0.714, "low": 0.711, "close": 0.712, "volume": 15042.83, "close_time": 1772355599999, "quote_volume": 10702.51229, "trades": 288, "taker_buy_base": 3878.03, "taker_buy_quote": 2762.35532 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.711, "high": 0.715, "low": 0.711, "close": 0.712, "volume": 12710.19, "close_time": 1772359199999, "quote_volume": 9049.36999, "trades": 240, "taker_buy_base": 4417.29, "taker_buy_quote": 3147.50287 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.711, "high": 0.715, "low": 0.711, "close": 0.712, "volume": 8075.8, "close_time": 1772362799999, "quote_volume": 5752.12816, "trades": 238, "taker_buy_base": 2066.52, "taker_buy_quote": 1473.6051 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.712, "high": 0.715, "low": 0.709, "close": 0.711, "volume": 16618.31, "close_time": 1772366399999, "quote_volume": 11836.78697, "trades": 304, "taker_buy_base": 7949.22, "taker_buy_quote": 5671.58754 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.71, "high": 0.713, "low": 0.709, "close": 0.71, "volume": 9347.16, "close_time": 1772369999999, "quote_volume": 6644.67553, "trades": 284, "taker_buy_base": 2312.34, "taker_buy_quote": 1645.77848 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.71, "high": 0.711, "low": 0.702, "close": 0.71, "volume": 32709.07, "close_time": 1772373599999, "quote_volume": 23136.89189, "trades": 328, "taker_buy_base": 7643.75, "taker_buy_quote": 5402.85839 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.708, "high": 0.711, "low": 0.7, "close": 0.703, "volume": 14914.0, "close_time": 1772377199999, "quote_volume": 10519.26106, "trades": 338, "taker_buy_base": 6156.98, "taker_buy_quote": 4343.02291 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.702, "high": 0.705, "low": 0.699, "close": 0.699, "volume": 14138.49, "close_time": 1772380799999, "quote_volume": 9927.50111, "trades": 283, "taker_buy_base": 5628.35, "taker_buy_quote": 3959.60015 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.697, "high": 0.699, "low": 0.69, "close": 0.692, "volume": 14505.1, "close_time": 1772384399999, "quote_volume": 10089.15021, "trades": 369, "taker_buy_base": 7128.69, "taker_buy_quote": 4967.46209 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.693, "high": 0.703, "low": 0.688, "close": 0.697, "volume": 20067.34, "close_time": 1772387999999, "quote_volume": 13902.36606, "trades": 339, "taker_buy_base": 10860.41, "taker_buy_quote": 7521.07314 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.697, "high": 0.715, "low": 0.696, "close": 0.715, "volume": 13179.32, "close_time": 1772391599999, "quote_volume": 9306.36712, "trades": 407, "taker_buy_base": 9251.43, "taker_buy_quote": 6535.19131 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.715, "high": 0.719, "low": 0.702, "close": 0.704, "volume": 18465.88, "close_time": 1772395199999, "quote_volume": 13134.75882, "trades": 568, "taker_buy_base": 8631.82, "taker_buy_quote": 6150.26857 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.704, "high": 0.704, "low": 0.67, "close": 0.688, "volume": 55477.45, "close_time": 1772398799999, "quote_volume": 38055.2891, "trades": 883, "taker_buy_base": 23763.7, "taker_buy_quote": 16298.92238 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.688, "high": 0.699, "low": 0.685, "close": 0.692, "volume": 12414.54, "close_time": 1772402399999, "quote_volume": 8594.35064, "trades": 350, "taker_buy_base": 6209.91, "taker_buy_quote": 4302.00679 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.692, "high": 0.699, "low": 0.678, "close": 0.692, "volume": 43633.46, "close_time": 1772405999999, "quote_volume": 30156.82607, "trades": 564, "taker_buy_base": 17591.47, "taker_buy_quote": 12167.20464 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.692, "high": 0.695, "low": 0.683, "close": 0.686, "volume": 16721.84, "close_time": 1772409599999, "quote_volume": 11499.98593, "trades": 397, "taker_buy_base": 13051.47, "taker_buy_quote": 8977.17716 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.686, "high": 0.688, "low": 0.683, "close": 0.688, "volume": 11266.74, "close_time": 1772413199999, "quote_volume": 7732.56394, "trades": 362, "taker_buy_base": 7846.37, "taker_buy_quote": 5391.01697 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.688, "high": 0.689, "low": 0.684, "close": 0.688, "volume": 27108.43, "close_time": 1772416799999, "quote_volume": 18623.80826, "trades": 287, "taker_buy_base": 18312.95, "taker_buy_quote": 12591.07723 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.688, "high": 0.694, "low": 0.683, "close": 0.689, "volume": 18469.05, "close_time": 1772420399999, "quote_volume": 12726.08715, "trades": 264, "taker_buy_base": 8435.92, "taker_buy_quote": 5816.64131 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.689, "high": 0.707, "low": 0.685, "close": 0.7, "volume": 33094.85, "close_time": 1772423999999, "quote_volume": 23134.14464, "trades": 431, "taker_buy_base": 22745.91, "taker_buy_quote": 15901.88021 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.699, "high": 0.712, "low": 0.695, "close": 0.696, "volume": 25290.62, "close_time": 1772427599999, "quote_volume": 17779.19934, "trades": 386, "taker_buy_base": 11640.42, "taker_buy_quote": 8201.96306 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.698, "high": 0.7, "low": 0.685, "close": 0.697, "volume": 31972.26, "close_time": 1772431199999, "quote_volume": 22172.42087, "trades": 371, "taker_buy_base": 13852.35, "taker_buy_quote": 9637.31699 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.697, "high": 0.697, "low": 0.683, "close": 0.69, "volume": 18515.87, "close_time": 1772434799999, "quote_volume": 12781.06028, "trades": 274, "taker_buy_base": 12568.13, "taker_buy_quote": 8687.55364 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.69, "high": 0.699, "low": 0.684, "close": 0.694, "volume": 34669.39, "close_time": 1772438399999, "quote_volume": 23958.56003, "trades": 290, "taker_buy_base": 28614.52, "taker_buy_quote": 19785.67545 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.694, "high": 0.697, "low": 0.685, "close": 0.691, "volume": 28589.8, "close_time": 1772441999999, "quote_volume": 19694.87467, "trades": 271, "taker_buy_base": 18495.52, "taker_buy_quote": 12744.19133 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.691, "high": 0.694, "low": 0.689, "close": 0.69, "volume": 12821.88, "close_time": 1772445599999, "quote_volume": 8865.86623, "trades": 247, "taker_buy_base": 7252.81, "taker_buy_quote": 5019.57693 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.69, "high": 0.693, "low": 0.687, "close": 0.689, "volume": 9235.03, "close_time": 1772449199999, "quote_volume": 6374.25466, "trades": 226, "taker_buy_base": 4595.37, "taker_buy_quote": 3177.63543 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.69, "high": 0.694, "low": 0.684, "close": 0.691, "volume": 17689.37, "close_time": 1772452799999, "quote_volume": 12176.417, "trades": 309, "taker_buy_base": 9333.32, "taker_buy_quote": 6437.12341 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.691, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 10468.9, "close_time": 1772456399999, "quote_volume": 7244.93358, "trades": 244, "taker_buy_base": 7436.15, "taker_buy_quote": 5149.18157 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.691, "high": 0.696, "low": 0.69, "close": 0.693, "volume": 7495.94, "close_time": 1772459999999, "quote_volume": 5193.28875, "trades": 270, "taker_buy_base": 4358.44, "taker_buy_quote": 3022.56185 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.693, "high": 0.706, "low": 0.692, "close": 0.705, "volume": 9040.04, "close_time": 1772463599999, "quote_volume": 6313.94745, "trades": 271, "taker_buy_base": 4658.62, "taker_buy_quote": 3254.40652 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.704, "high": 0.721, "low": 0.7, "close": 0.707, "volume": 56076.35, "close_time": 1772467199999, "quote_volume": 39804.49613, "trades": 556, "taker_buy_base": 33730.09, "taker_buy_quote": 24000.37454 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.708, "high": 0.718, "low": 0.705, "close": 0.716, "volume": 24943.79, "close_time": 1772470799999, "quote_volume": 17685.61584, "trades": 365, "taker_buy_base": 14339.5, "taker_buy_quote": 10168.12929 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.716, "high": 0.72, "low": 0.71, "close": 0.716, "volume": 26054.11, "close_time": 1772474399999, "quote_volume": 18629.72474, "trades": 500, "taker_buy_base": 18802.34, "taker_buy_quote": 13451.38647 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.716, "high": 0.729, "low": 0.713, "close": 0.72, "volume": 30746.64, "close_time": 1772477999999, "quote_volume": 22190.94923, "trades": 579, "taker_buy_base": 17922.36, "taker_buy_quote": 12942.83183 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.72, "high": 0.721, "low": 0.706, "close": 0.721, "volume": 18870.41, "close_time": 1772481599999, "quote_volume": 13473.2007, "trades": 354, "taker_buy_base": 6656.82, "taker_buy_quote": 4775.7445 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.721, "high": 0.737, "low": 0.719, "close": 0.721, "volume": 44432.82, "close_time": 1772485199999, "quote_volume": 32343.9144, "trades": 501, "taker_buy_base": 27240.07, "taker_buy_quote": 19838.51217 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.721, "high": 0.725, "low": 0.718, "close": 0.722, "volume": 7467.06, "close_time": 1772488799999, "quote_volume": 5380.09542, "trades": 236, "taker_buy_base": 4317.71, "taker_buy_quote": 3113.37281 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.723, "high": 0.728, "low": 0.72, "close": 0.725, "volume": 9436.95, "close_time": 1772492399999, "quote_volume": 6821.80428, "trades": 283, "taker_buy_base": 4590.54, "taker_buy_quote": 3323.09735 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.725, "high": 0.725, "low": 0.714, "close": 0.718, "volume": 14340.64, "close_time": 1772495999999, "quote_volume": 10299.2718, "trades": 310, "taker_buy_base": 7998.0, "taker_buy_quote": 5746.10216 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.718, "high": 0.725, "low": 0.715, "close": 0.721, "volume": 13278.48, "close_time": 1772499599999, "quote_volume": 9560.4466, "trades": 310, "taker_buy_base": 6994.12, "taker_buy_quote": 5041.76359 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.718, "high": 0.72, "low": 0.71, "close": 0.712, "volume": 16794.61, "close_time": 1772503199999, "quote_volume": 12008.17813, "trades": 340, "taker_buy_base": 5886.48, "taker_buy_quote": 4212.50214 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.71, "high": 0.718, "low": 0.708, "close": 0.711, "volume": 15093.98, "close_time": 1772506799999, "quote_volume": 10755.18101, "trades": 402, "taker_buy_base": 8603.3, "taker_buy_quote": 6136.52638 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.712, "high": 0.714, "low": 0.708, "close": 0.713, "volume": 7063.1, "close_time": 1772510399999, "quote_volume": 5022.72416, "trades": 234, "taker_buy_base": 2975.37, "taker_buy_quote": 2118.60342 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.712, "high": 0.712, "low": 0.706, "close": 0.71, "volume": 8671.81, "close_time": 1772513999999, "quote_volume": 6148.83822, "trades": 254, "taker_buy_base": 4485.74, "taker_buy_quote": 3182.23979 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.709, "high": 0.714, "low": 0.707, "close": 0.709, "volume": 10602.47, "close_time": 1772517599999, "quote_volume": 7520.83322, "trades": 237, "taker_buy_base": 4490.31, "taker_buy_quote": 3191.21558 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.71, "high": 0.713, "low": 0.707, "close": 0.712, "volume": 7971.45, "close_time": 1772521199999, "quote_volume": 5656.48841, "trades": 238, "taker_buy_base": 4066.1, "taker_buy_quote": 2888.37177 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.711, "high": 0.719, "low": 0.71, "close": 0.716, "volume": 10672.36, "close_time": 1772524799999, "quote_volume": 7634.55214, "trades": 385, "taker_buy_base": 6344.5, "taker_buy_quote": 4540.92667 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.716, "high": 0.727, "low": 0.71, "close": 0.713, "volume": 19822.09, "close_time": 1772528399999, "quote_volume": 14251.00668, "trades": 413, "taker_buy_base": 11582.63, "taker_buy_quote": 8339.32525 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.713, "high": 0.718, "low": 0.7, "close": 0.7, "volume": 22440.26, "close_time": 1772531999999, "quote_volume": 15940.37757, "trades": 357, "taker_buy_base": 7773.65, "taker_buy_quote": 5536.17939 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.703, "high": 0.706, "low": 0.694, "close": 0.703, "volume": 25202.36, "close_time": 1772535599999, "quote_volume": 17642.56059, "trades": 419, "taker_buy_base": 17398.43, "taker_buy_quote": 12180.33678 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.705, "high": 0.705, "low": 0.695, "close": 0.698, "volume": 15077.38, "close_time": 1772539199999, "quote_volume": 10535.09706, "trades": 350, "taker_buy_base": 7282.58, "taker_buy_quote": 5087.51967 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.699, "high": 0.708, "low": 0.698, "close": 0.702, "volume": 12699.94, "close_time": 1772542799999, "quote_volume": 8926.79603, "trades": 333, "taker_buy_base": 8213.06, "taker_buy_quote": 5777.46147 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.704, "high": 0.704, "low": 0.696, "close": 0.7, "volume": 13614.83, "close_time": 1772546399999, "quote_volume": 9524.62031, "trades": 336, "taker_buy_base": 7896.76, "taker_buy_quote": 5529.99618 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.7, "high": 0.705, "low": 0.697, "close": 0.703, "volume": 16348.27, "close_time": 1772549999999, "quote_volume": 11455.14495, "trades": 363, "taker_buy_base": 9492.09, "taker_buy_quote": 6658.43833 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.703, "high": 0.715, "low": 0.697, "close": 0.703, "volume": 22087.92, "close_time": 1772553599999, "quote_volume": 15574.30712, "trades": 423, "taker_buy_base": 9718.14, "taker_buy_quote": 6861.80862 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.705, "high": 0.717, "low": 0.702, "close": 0.714, "volume": 15757.21, "close_time": 1772557199999, "quote_volume": 11214.02062, "trades": 398, "taker_buy_base": 7595.17, "taker_buy_quote": 5412.90887 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.716, "high": 0.721, "low": 0.709, "close": 0.717, "volume": 13098.79, "close_time": 1772560799999, "quote_volume": 9379.11879, "trades": 382, "taker_buy_base": 7697.57, "taker_buy_quote": 5514.59159 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.719, "high": 0.725, "low": 0.715, "close": 0.721, "volume": 13434.57, "close_time": 1772564399999, "quote_volume": 9671.36094, "trades": 363, "taker_buy_base": 7174.29, "taker_buy_quote": 5170.73914 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.72, "high": 0.725, "low": 0.717, "close": 0.721, "volume": 9389.23, "close_time": 1772567999999, "quote_volume": 6768.63571, "trades": 291, "taker_buy_base": 5791.11, "taker_buy_quote": 4177.26106 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.72, "high": 0.724, "low": 0.717, "close": 0.72, "volume": 9268.18, "close_time": 1772571599999, "quote_volume": 6679.24505, "trades": 269, "taker_buy_base": 3803.25, "taker_buy_quote": 2744.05217 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.72, "high": 0.721, "low": 0.713, "close": 0.717, "volume": 9963.18, "close_time": 1772575199999, "quote_volume": 7144.93172, "trades": 270, "taker_buy_base": 4800.8, "taker_buy_quote": 3446.60188 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.717, "high": 0.723, "low": 0.715, "close": 0.721, "volume": 6996.26, "close_time": 1772578799999, "quote_volume": 5029.13073, "trades": 254, "taker_buy_base": 3792.69, "taker_buy_quote": 2730.85497 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.723, "high": 0.723, "low": 0.712, "close": 0.713, "volume": 7897.84, "close_time": 1772582399999, "quote_volume": 5667.66718, "trades": 249, "taker_buy_base": 4295.36, "taker_buy_quote": 3083.11545 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.715, "high": 0.719, "low": 0.709, "close": 0.71, "volume": 6789.98, "close_time": 1772585999999, "quote_volume": 4842.52677, "trades": 200, "taker_buy_base": 2974.49, "taker_buy_quote": 2125.92841 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.712, "high": 0.717, "low": 0.709, "close": 0.712, "volume": 9825.16, "close_time": 1772589599999, "quote_volume": 7007.22648, "trades": 288, "taker_buy_base": 6022.25, "taker_buy_quote": 4298.87694 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.712, "high": 0.717, "low": 0.709, "close": 0.714, "volume": 7853.12, "close_time": 1772593199999, "quote_volume": 5592.65235, "trades": 267, "taker_buy_base": 3831.83, "taker_buy_quote": 2731.3587 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.716, "high": 0.717, "low": 0.704, "close": 0.713, "volume": 6945.24, "close_time": 1772596799999, "quote_volume": 4941.92449, "trades": 208, "taker_buy_base": 3341.21, "taker_buy_quote": 2379.69807 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.715, "high": 0.716, "low": 0.709, "close": 0.715, "volume": 5841.44, "close_time": 1772600399999, "quote_volume": 4158.62301, "trades": 206, "taker_buy_base": 2053.23, "taker_buy_quote": 1464.07542 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.714, "high": 0.716, "low": 0.707, "close": 0.71, "volume": 6313.82, "close_time": 1772603999999, "quote_volume": 4488.80129, "trades": 192, "taker_buy_base": 2286.29, "taker_buy_quote": 1630.59756 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.709, "high": 0.713, "low": 0.706, "close": 0.712, "volume": 5099.67, "close_time": 1772607599999, "quote_volume": 3616.08788, "trades": 180, "taker_buy_base": 3154.35, "taker_buy_quote": 2238.6735 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.712, "high": 0.718, "low": 0.707, "close": 0.718, "volume": 6435.84, "close_time": 1772611199999, "quote_volume": 4581.20688, "trades": 226, "taker_buy_base": 3541.64, "taker_buy_quote": 2525.30955 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.717, "high": 0.724, "low": 0.711, "close": 0.724, "volume": 13826.32, "close_time": 1772614799999, "quote_volume": 9923.56474, "trades": 331, "taker_buy_base": 8156.14, "taker_buy_quote": 5859.26816 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.722, "high": 0.727, "low": 0.72, "close": 0.725, "volume": 17367.85, "close_time": 1772618399999, "quote_volume": 12572.72033, "trades": 347, "taker_buy_base": 12012.78, "taker_buy_quote": 8701.73461 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.726, "high": 0.728, "low": 0.718, "close": 0.721, "volume": 12122.79, "close_time": 1772621999999, "quote_volume": 8761.42616, "trades": 326, "taker_buy_base": 5096.57, "taker_buy_quote": 3690.21102 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.722, "high": 0.726, "low": 0.718, "close": 0.723, "volume": 7668.92, "close_time": 1772625599999, "quote_volume": 5534.21985, "trades": 244, "taker_buy_base": 5412.0, "taker_buy_quote": 3907.44784 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.723, "high": 0.725, "low": 0.718, "close": 0.721, "volume": 7820.56, "close_time": 1772629199999, "quote_volume": 5642.66199, "trades": 271, "taker_buy_base": 3817.08, "taker_buy_quote": 2757.14673 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.723, "high": 0.729, "low": 0.721, "close": 0.723, "volume": 9483.33, "close_time": 1772632799999, "quote_volume": 6874.52088, "trades": 268, "taker_buy_base": 5128.75, "taker_buy_quote": 3723.8644 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.725, "high": 0.73, "low": 0.72, "close": 0.72, "volume": 14915.41, "close_time": 1772636399999, "quote_volume": 10805.5406, "trades": 328, "taker_buy_base": 6205.61, "taker_buy_quote": 4504.54495 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.723, "high": 0.732, "low": 0.722, "close": 0.732, "volume": 14960.17, "close_time": 1772639999999, "quote_volume": 10884.67399, "trades": 271, "taker_buy_base": 9105.19, "taker_buy_quote": 6629.05586 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.732, "high": 0.732, "low": 0.727, "close": 0.727, "volume": 9220.19, "close_time": 1772643599999, "quote_volume": 6726.08524, "trades": 312, "taker_buy_base": 3998.65, "taker_buy_quote": 2919.61589 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.727, "high": 0.73, "low": 0.717, "close": 0.725, "volume": 13118.61, "close_time": 1772647199999, "quote_volume": 9499.66892, "trades": 338, "taker_buy_base": 6091.76, "taker_buy_quote": 4418.27668 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.723, "high": 0.728, "low": 0.722, "close": 0.726, "volume": 5902.5, "close_time": 1772650799999, "quote_volume": 4278.16885, "trades": 211, "taker_buy_base": 3508.35, "taker_buy_quote": 2544.0424 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.726, "high": 0.731, "low": 0.721, "close": 0.73, "volume": 13323.06, "close_time": 1772654399999, "quote_volume": 9688.343, "trades": 322, "taker_buy_base": 7583.28, "taker_buy_quote": 5518.19511 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.728, "high": 0.731, "low": 0.721, "close": 0.721, "volume": 10177.51, "close_time": 1772657999999, "quote_volume": 7391.57236, "trades": 286, "taker_buy_base": 4352.3, "taker_buy_quote": 3165.64606 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.721, "high": 0.729, "low": 0.72, "close": 0.727, "volume": 9388.87, "close_time": 1772661599999, "quote_volume": 6804.8749, "trades": 219, "taker_buy_base": 6033.28, "taker_buy_quote": 4371.91816 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.729, "high": 0.731, "low": 0.719, "close": 0.719, "volume": 9465.04, "close_time": 1772665199999, "quote_volume": 6864.02554, "trades": 234, "taker_buy_base": 2997.9, "taker_buy_quote": 2179.75569 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.721, "high": 0.728, "low": 0.716, "close": 0.725, "volume": 12846.76, "close_time": 1772668799999, "quote_volume": 9277.42036, "trades": 272, "taker_buy_base": 7257.27, "taker_buy_quote": 5252.52473 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.724, "high": 0.727, "low": 0.72, "close": 0.721, "volume": 9374.62, "close_time": 1772672399999, "quote_volume": 6774.05009, "trades": 189, "taker_buy_base": 3020.66, "taker_buy_quote": 2187.38653 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.723, "high": 0.726, "low": 0.714, "close": 0.715, "volume": 7590.96, "close_time": 1772675999999, "quote_volume": 5465.64912, "trades": 218, "taker_buy_base": 3831.36, "taker_buy_quote": 2761.59539 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.717, "high": 0.724, "low": 0.715, "close": 0.719, "volume": 5859.78, "close_time": 1772679599999, "quote_volume": 4216.44901, "trades": 202, "taker_buy_base": 3419.51, "taker_buy_quote": 2462.6497 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.718, "high": 0.723, "low": 0.717, "close": 0.723, "volume": 7638.87, "close_time": 1772683199999, "quote_volume": 5500.86939, "trades": 201, "taker_buy_base": 4670.62, "taker_buy_quote": 3366.57269 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.721, "high": 0.726, "low": 0.72, "close": 0.723, "volume": 3678.46, "close_time": 1772686799999, "quote_volume": 2660.66326, "trades": 144, "taker_buy_base": 1782.5, "taker_buy_quote": 1290.53046 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.724, "high": 0.726, "low": 0.716, "close": 0.719, "volume": 7191.4, "close_time": 1772690399999, "quote_volume": 5180.10094, "trades": 194, "taker_buy_base": 3351.9, "taker_buy_quote": 2413.69514 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.72, "high": 0.722, "low": 0.717, "close": 0.719, "volume": 6088.5, "close_time": 1772693999999, "quote_volume": 4377.94116, "trades": 172, "taker_buy_base": 3191.07, "taker_buy_quote": 2296.11747 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.72, "high": 0.721, "low": 0.713, "close": 0.715, "volume": 10253.6, "close_time": 1772697599999, "quote_volume": 7352.11756, "trades": 201, "taker_buy_base": 3403.23, "taker_buy_quote": 2443.06097 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.717, "high": 0.733, "low": 0.717, "close": 0.725, "volume": 32261.66, "close_time": 1772701199999, "quote_volume": 23448.73032, "trades": 328, "taker_buy_base": 11247.69, "taker_buy_quote": 8168.97544 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.725, "high": 0.733, "low": 0.72, "close": 0.728, "volume": 13751.26, "close_time": 1772704799999, "quote_volume": 10003.8911, "trades": 273, "taker_buy_base": 7755.72, "taker_buy_quote": 5650.48213 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.729, "high": 0.734, "low": 0.724, "close": 0.729, "volume": 5350.35, "close_time": 1772708399999, "quote_volume": 3902.91888, "trades": 172, "taker_buy_base": 3255.59, "taker_buy_quote": 2378.84707 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.73, "high": 0.732, "low": 0.726, "close": 0.728, "volume": 8399.23, "close_time": 1772711999999, "quote_volume": 6115.02494, "trades": 185, "taker_buy_base": 2906.64, "taker_buy_quote": 2119.48812 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.726, "high": 0.731, "low": 0.724, "close": 0.727, "volume": 6914.51, "close_time": 1772715599999, "quote_volume": 5027.02159, "trades": 215, "taker_buy_base": 3499.55, "taker_buy_quote": 2546.99603 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.727, "high": 0.727, "low": 0.722, "close": 0.725, "volume": 5200.94, "close_time": 1772719199999, "quote_volume": 3769.7568, "trades": 162, "taker_buy_base": 2464.84, "taker_buy_quote": 1788.18045 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.725, "high": 0.73, "low": 0.723, "close": 0.73, "volume": 8120.88, "close_time": 1772722799999, "quote_volume": 5900.05512, "trades": 232, "taker_buy_base": 4184.09, "taker_buy_quote": 3043.46205 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.728, "high": 0.73, "low": 0.721, "close": 0.721, "volume": 7755.26, "close_time": 1772726399999, "quote_volume": 5613.17743, "trades": 199, "taker_buy_base": 1723.92, "taker_buy_quote": 1250.15547 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.722, "high": 0.728, "low": 0.718, "close": 0.723, "volume": 25146.16, "close_time": 1772729999999, "quote_volume": 18178.60122, "trades": 357, "taker_buy_base": 9840.5, "taker_buy_quote": 7127.74366 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.725, "high": 0.725, "low": 0.713, "close": 0.715, "volume": 10151.11, "close_time": 1772733599999, "quote_volume": 7299.86478, "trades": 298, "taker_buy_base": 4255.63, "taker_buy_quote": 3062.7268 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.715, "high": 0.723, "low": 0.713, "close": 0.72, "volume": 8484.28, "close_time": 1772737199999, "quote_volume": 6088.23834, "trades": 285, "taker_buy_base": 4380.68, "taker_buy_quote": 3148.04149 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.719, "high": 0.728, "low": 0.717, "close": 0.72, "volume": 9508.27, "close_time": 1772740799999, "quote_volume": 6866.43309, "trades": 235, "taker_buy_base": 5413.67, "taker_buy_quote": 3916.28579 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.722, "high": 0.732, "low": 0.718, "close": 0.725, "volume": 26464.84, "close_time": 1772744399999, "quote_volume": 19179.7765, "trades": 316, "taker_buy_base": 16888.92, "taker_buy_quote": 12256.34986 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.724, "high": 0.726, "low": 0.721, "close": 0.722, "volume": 3449.59, "close_time": 1772747999999, "quote_volume": 2497.20299, "trades": 147, "taker_buy_base": 1723.4, "taker_buy_quote": 1248.61102 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.724, "high": 0.728, "low": 0.719, "close": 0.722, "volume": 4968.37, "close_time": 1772751599999, "quote_volume": 3593.21584, "trades": 179, "taker_buy_base": 1890.05, "taker_buy_quote": 1369.41798 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.72, "high": 0.725, "low": 0.718, "close": 0.721, "volume": 4246.0, "close_time": 1772755199999, "quote_volume": 3062.30399, "trades": 146, "taker_buy_base": 2725.2, "taker_buy_quote": 1967.81449 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.721, "high": 0.726, "low": 0.72, "close": 0.722, "volume": 4469.97, "close_time": 1772758799999, "quote_volume": 3229.74237, "trades": 145, "taker_buy_base": 2146.44, "taker_buy_quote": 1552.63891 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.722, "high": 0.727, "low": 0.719, "close": 0.727, "volume": 5352.25, "close_time": 1772762399999, "quote_volume": 3863.56383, "trades": 162, "taker_buy_base": 2632.82, "taker_buy_quote": 1902.87967 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.725, "high": 0.727, "low": 0.721, "close": 0.725, "volume": 3594.23, "close_time": 1772765999999, "quote_volume": 2603.06538, "trades": 118, "taker_buy_base": 1744.9, "taker_buy_quote": 1264.75254 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.725, "high": 0.725, "low": 0.72, "close": 0.725, "volume": 4665.57, "close_time": 1772769599999, "quote_volume": 3373.95341, "trades": 183, "taker_buy_base": 2280.44, "taker_buy_quote": 1650.66153 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.724, "high": 0.725, "low": 0.717, "close": 0.719, "volume": 7212.47, "close_time": 1772773199999, "quote_volume": 5196.49209, "trades": 250, "taker_buy_base": 3604.11, "taker_buy_quote": 2598.34076 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.719, "high": 0.725, "low": 0.715, "close": 0.72, "volume": 15448.88, "close_time": 1772776799999, "quote_volume": 11101.40278, "trades": 273, "taker_buy_base": 9548.35, "taker_buy_quote": 6864.71803 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.717, "high": 0.728, "low": 0.716, "close": 0.721, "volume": 7000.26, "close_time": 1772780399999, "quote_volume": 5044.63002, "trades": 270, "taker_buy_base": 3950.1, "taker_buy_quote": 2850.56748 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.723, "high": 0.724, "low": 0.719, "close": 0.724, "volume": 4255.79, "close_time": 1772783999999, "quote_volume": 3071.33527, "trades": 220, "taker_buy_base": 1874.22, "taker_buy_quote": 1354.10356 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.722, "high": 0.724, "low": 0.719, "close": 0.721, "volume": 5418.86, "close_time": 1772787599999, "quote_volume": 3908.32371, "trades": 241, "taker_buy_base": 2840.67, "taker_buy_quote": 2050.43542 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.72, "high": 0.722, "low": 0.713, "close": 0.715, "volume": 9788.82, "close_time": 1772791199999, "quote_volume": 7030.51357, "trades": 336, "taker_buy_base": 4226.22, "taker_buy_quote": 3038.88743 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.716, "high": 0.719, "low": 0.711, "close": 0.716, "volume": 10731.62, "close_time": 1772794799999, "quote_volume": 7663.15624, "trades": 322, "taker_buy_base": 3956.43, "taker_buy_quote": 2831.23746 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.714, "high": 0.714, "low": 0.703, "close": 0.704, "volume": 12548.67, "close_time": 1772798399999, "quote_volume": 8886.47074, "trades": 394, "taker_buy_base": 5673.2, "taker_buy_quote": 4022.32333 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.704, "high": 0.706, "low": 0.7, "close": 0.705, "volume": 13564.48, "close_time": 1772801999999, "quote_volume": 9534.16337, "trades": 383, "taker_buy_base": 8264.33, "taker_buy_quote": 5813.53749 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.705, "high": 0.709, "low": 0.699, "close": 0.7, "volume": 14277.49, "close_time": 1772805599999, "quote_volume": 10051.93014, "trades": 299, "taker_buy_base": 7444.1, "taker_buy_quote": 5247.60259 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.698, "high": 0.7, "low": 0.683, "close": 0.687, "volume": 22753.16, "close_time": 1772809199999, "quote_volume": 15688.2128, "trades": 538, "taker_buy_base": 9040.01, "taker_buy_quote": 6248.29084 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.688, "high": 0.694, "low": 0.679, "close": 0.687, "volume": 20699.57, "close_time": 1772812799999, "quote_volume": 14246.96852, "trades": 397, "taker_buy_base": 8402.96, "taker_buy_quote": 5786.46659 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.684, "high": 0.688, "low": 0.678, "close": 0.682, "volume": 8330.65, "close_time": 1772816399999, "quote_volume": 5695.11591, "trades": 287, "taker_buy_base": 3817.22, "taker_buy_quote": 2612.0663 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.684, "high": 0.686, "low": 0.681, "close": 0.683, "volume": 14348.59, "close_time": 1772819999999, "quote_volume": 9803.73267, "trades": 377, "taker_buy_base": 8481.83, "taker_buy_quote": 5799.63955 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.685, "high": 0.692, "low": 0.684, "close": 0.687, "volume": 6938.21, "close_time": 1772823599999, "quote_volume": 4778.24544, "trades": 216, "taker_buy_base": 3333.71, "taker_buy_quote": 2298.44442 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.688, "high": 0.694, "low": 0.687, "close": 0.691, "volume": 5648.47, "close_time": 1772827199999, "quote_volume": 3901.16128, "trades": 176, "taker_buy_base": 3216.85, "taker_buy_quote": 2223.65395 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.691, "high": 0.692, "low": 0.688, "close": 0.692, "volume": 4645.98, "close_time": 1772830799999, "quote_volume": 3206.29644, "trades": 160, "taker_buy_base": 2371.16, "taker_buy_quote": 1637.59684 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.692, "high": 0.693, "low": 0.689, "close": 0.692, "volume": 3321.42, "close_time": 1772834399999, "quote_volume": 2294.92963, "trades": 130, "taker_buy_base": 1918.77, "taker_buy_quote": 1326.48065 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.691, "high": 0.696, "low": 0.689, "close": 0.695, "volume": 3562.42, "close_time": 1772837999999, "quote_volume": 2464.63391, "trades": 138, "taker_buy_base": 2187.15, "taker_buy_quote": 1515.112 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.692, "high": 0.694, "low": 0.686, "close": 0.692, "volume": 4317.78, "close_time": 1772841599999, "quote_volume": 2981.77526, "trades": 152, "taker_buy_base": 1491.49, "taker_buy_quote": 1032.82921 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.692, "high": 0.694, "low": 0.685, "close": 0.692, "volume": 5190.85, "close_time": 1772845199999, "quote_volume": 3577.53321, "trades": 202, "taker_buy_base": 2397.33, "taker_buy_quote": 1655.78105 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.693, "high": 0.693, "low": 0.682, "close": 0.688, "volume": 7714.28, "close_time": 1772848799999, "quote_volume": 5293.28965, "trades": 176, "taker_buy_base": 2739.27, "taker_buy_quote": 1885.90561 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.688, "high": 0.689, "low": 0.682, "close": 0.686, "volume": 3709.89, "close_time": 1772852399999, "quote_volume": 2544.23773, "trades": 128, "taker_buy_base": 1601.11, "taker_buy_quote": 1100.52177 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.684, "high": 0.693, "low": 0.68, "close": 0.682, "volume": 25890.09, "close_time": 1772855999999, "quote_volume": 17731.52988, "trades": 199, "taker_buy_base": 18703.38, "taker_buy_quote": 12831.22452 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.684, "high": 0.686, "low": 0.678, "close": 0.682, "volume": 8082.29, "close_time": 1772859599999, "quote_volume": 5504.02138, "trades": 182, "taker_buy_base": 5096.51, "taker_buy_quote": 3472.96835 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.68, "high": 0.682, "low": 0.676, "close": 0.681, "volume": 6298.14, "close_time": 1772863199999, "quote_volume": 4277.73284, "trades": 155, "taker_buy_base": 3202.64, "taker_buy_quote": 2179.21141 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.681, "high": 0.682, "low": 0.677, "close": 0.681, "volume": 7731.16, "close_time": 1772866799999, "quote_volume": 5257.75059, "trades": 177, "taker_buy_base": 4611.74, "taker_buy_quote": 3138.27224 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.681, "high": 0.684, "low": 0.678, "close": 0.683, "volume": 5302.13, "close_time": 1772870399999, "quote_volume": 3610.63308, "trades": 224, "taker_buy_base": 2975.87, "taker_buy_quote": 2028.00946 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.682, "high": 0.688, "low": 0.681, "close": 0.685, "volume": 4395.82, "close_time": 1772873999999, "quote_volume": 3014.23338, "trades": 178, "taker_buy_base": 2507.89, "taker_buy_quote": 1721.01413 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.686, "high": 0.692, "low": 0.682, "close": 0.69, "volume": 9079.76, "close_time": 1772877599999, "quote_volume": 6244.60531, "trades": 125, "taker_buy_base": 7591.71, "taker_buy_quote": 5223.30177 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.692, "high": 0.692, "low": 0.687, "close": 0.689, "volume": 5124.95, "close_time": 1772881199999, "quote_volume": 3536.54755, "trades": 140, "taker_buy_base": 2801.57, "taker_buy_quote": 1935.76797 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.688, "high": 0.722, "low": 0.687, "close": 0.695, "volume": 84774.44, "close_time": 1772884799999, "quote_volume": 59866.04369, "trades": 689, "taker_buy_base": 55804.6, "taker_buy_quote": 39533.65268 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.695, "high": 0.704, "low": 0.693, "close": 0.696, "volume": 13864.23, "close_time": 1772888399999, "quote_volume": 9669.30684, "trades": 255, "taker_buy_base": 4529.95, "taker_buy_quote": 3164.61656 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.695, "high": 0.699, "low": 0.693, "close": 0.697, "volume": 4734.85, "close_time": 1772891999999, "quote_volume": 3293.53174, "trades": 167, "taker_buy_base": 2014.73, "taker_buy_quote": 1403.3507 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.696, "high": 0.702, "low": 0.69, "close": 0.697, "volume": 19653.91, "close_time": 1772895599999, "quote_volume": 13694.81338, "trades": 285, "taker_buy_base": 11689.18, "taker_buy_quote": 8144.53399 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.695, "high": 0.697, "low": 0.691, "close": 0.697, "volume": 9719.37, "close_time": 1772899199999, "quote_volume": 6745.97454, "trades": 226, "taker_buy_base": 4112.42, "taker_buy_quote": 2857.86245 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.697, "high": 0.699, "low": 0.691, "close": 0.694, "volume": 7214.77, "close_time": 1772902799999, "quote_volume": 5017.74784, "trades": 192, "taker_buy_base": 4107.83, "taker_buy_quote": 2861.37623 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.694, "high": 0.698, "low": 0.692, "close": 0.694, "volume": 5873.6, "close_time": 1772906399999, "quote_volume": 4080.04294, "trades": 202, "taker_buy_base": 2178.54, "taker_buy_quote": 1515.23843 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.692, "volume": 4081.69, "close_time": 1772909999999, "quote_volume": 2827.70088, "trades": 146, "taker_buy_base": 1799.78, "taker_buy_quote": 1248.67488 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.692, "high": 0.693, "low": 0.689, "close": 0.692, "volume": 4835.04, "close_time": 1772913599999, "quote_volume": 3340.71976, "trades": 178, "taker_buy_base": 2939.76, "taker_buy_quote": 2032.3991 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.69, "high": 0.696, "low": 0.688, "close": 0.688, "volume": 5100.4, "close_time": 1772917199999, "quote_volume": 3522.86321, "trades": 163, "taker_buy_base": 2116.1, "taker_buy_quote": 1464.18464 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.689, "high": 0.695, "low": 0.687, "close": 0.692, "volume": 9186.63, "close_time": 1772920799999, "quote_volume": 6347.1722, "trades": 180, "taker_buy_base": 5783.81, "taker_buy_quote": 4003.04824 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.691, "high": 0.692, "low": 0.683, "close": 0.683, "volume": 3026.7, "close_time": 1772924399999, "quote_volume": 2078.56011, "trades": 138, "taker_buy_base": 999.7, "taker_buy_quote": 687.6954 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.683, "high": 0.688, "low": 0.682, "close": 0.685, "volume": 3443.99, "close_time": 1772927999999, "quote_volume": 2359.96025, "trades": 138, "taker_buy_base": 1867.43, "taker_buy_quote": 1281.26106 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.685, "high": 0.687, "low": 0.683, "close": 0.684, "volume": 4255.56, "close_time": 1772931599999, "quote_volume": 2916.46015, "trades": 131, "taker_buy_base": 2050.12, "taker_buy_quote": 1406.65075 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.684, "high": 0.686, "low": 0.682, "close": 0.686, "volume": 4598.42, "close_time": 1772935199999, "quote_volume": 3146.62265, "trades": 149, "taker_buy_base": 3024.21, "taker_buy_quote": 2069.8225 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.686, "high": 0.693, "low": 0.683, "close": 0.687, "volume": 8610.03, "close_time": 1772938799999, "quote_volume": 5921.76277, "trades": 215, "taker_buy_base": 4791.46, "taker_buy_quote": 3296.77514 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.685, "high": 0.691, "low": 0.682, "close": 0.689, "volume": 5138.66, "close_time": 1772942399999, "quote_volume": 3526.11109, "trades": 139, "taker_buy_base": 3296.81, "taker_buy_quote": 2266.3645 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.687, "high": 0.705, "low": 0.683, "close": 0.687, "volume": 18662.43, "close_time": 1772945999999, "quote_volume": 12965.8504, "trades": 317, "taker_buy_base": 13141.46, "taker_buy_quote": 9145.86404 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.687, "high": 0.691, "low": 0.683, "close": 0.687, "volume": 8118.87, "close_time": 1772949599999, "quote_volume": 5578.14028, "trades": 219, "taker_buy_base": 3828.81, "taker_buy_quote": 2632.0815 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.686, "high": 0.688, "low": 0.684, "close": 0.684, "volume": 8115.13, "close_time": 1772953199999, "quote_volume": 5559.77411, "trades": 191, "taker_buy_base": 5213.12, "taker_buy_quote": 3571.52142 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.684, "high": 0.703, "low": 0.684, "close": 0.697, "volume": 13223.56, "close_time": 1772956799999, "quote_volume": 9176.34244, "trades": 355, "taker_buy_base": 7023.69, "taker_buy_quote": 4876.79104 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.696, "high": 0.698, "low": 0.686, "close": 0.691, "volume": 13236.62, "close_time": 1772960399999, "quote_volume": 9151.82242, "trades": 214, "taker_buy_base": 4200.54, "taker_buy_quote": 2908.72074 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.692, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 4600.68, "close_time": 1772963999999, "quote_volume": 3190.97952, "trades": 175, "taker_buy_base": 1841.59, "taker_buy_quote": 1278.11809 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.693, "high": 0.701, "low": 0.692, "close": 0.699, "volume": 14398.44, "close_time": 1772967599999, "quote_volume": 10064.41899, "trades": 232, "taker_buy_base": 8685.77, "taker_buy_quote": 6072.20263 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.699, "high": 0.703, "low": 0.696, "close": 0.697, "volume": 7466.0, "close_time": 1772971199999, "quote_volume": 5217.60554, "trades": 265, "taker_buy_base": 3951.1, "taker_buy_quote": 2763.55666 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.697, "high": 0.71, "low": 0.696, "close": 0.707, "volume": 9372.97, "close_time": 1772974799999, "quote_volume": 6604.43132, "trades": 260, "taker_buy_base": 6391.9, "taker_buy_quote": 4509.75044 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.705, "high": 0.71, "low": 0.694, "close": 0.7, "volume": 15498.56, "close_time": 1772978399999, "quote_volume": 10868.01115, "trades": 311, "taker_buy_base": 5541.33, "taker_buy_quote": 3891.85828 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.7, "high": 0.704, "low": 0.695, "close": 0.699, "volume": 14292.33, "close_time": 1772981999999, "quote_volume": 9993.75689, "trades": 253, "taker_buy_base": 8358.72, "taker_buy_quote": 5853.20572 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.699, "high": 0.702, "low": 0.694, "close": 0.696, "volume": 7733.29, "close_time": 1772985599999, "quote_volume": 5398.4606, "trades": 205, "taker_buy_base": 4819.34, "taker_buy_quote": 3365.2013 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.697, "high": 0.698, "low": 0.69, "close": 0.692, "volume": 8588.58, "close_time": 1772989199999, "quote_volume": 5950.86552, "trades": 219, "taker_buy_base": 3024.05, "taker_buy_quote": 2100.10165 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.691, "high": 0.697, "low": 0.69, "close": 0.693, "volume": 8067.09, "close_time": 1772992799999, "quote_volume": 5598.29154, "trades": 227, "taker_buy_base": 5149.37, "taker_buy_quote": 3574.95122 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.693, "high": 0.694, "low": 0.688, "close": 0.693, "volume": 8420.68, "close_time": 1772996399999, "quote_volume": 5824.47628, "trades": 258, "taker_buy_base": 4227.24, "taker_buy_quote": 2928.10345 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.693, "high": 0.696, "low": 0.689, "close": 0.694, "volume": 15149.42, "close_time": 1772999999999, "quote_volume": 10496.82041, "trades": 244, "taker_buy_base": 10166.87, "taker_buy_quote": 7045.8328 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.695, "high": 0.699, "low": 0.692, "close": 0.695, "volume": 8266.4, "close_time": 1773003599999, "quote_volume": 5745.4536, "trades": 220, "taker_buy_base": 4672.53, "taker_buy_quote": 3249.58263 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.695, "high": 0.698, "low": 0.69, "close": 0.695, "volume": 8116.93, "close_time": 1773007199999, "quote_volume": 5637.36437, "trades": 304, "taker_buy_base": 4703.39, "taker_buy_quote": 3269.90006 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.695, "high": 0.698, "low": 0.686, "close": 0.698, "volume": 10556.0, "close_time": 1773010799999, "quote_volume": 7298.32829, "trades": 301, "taker_buy_base": 5130.68, "taker_buy_quote": 3548.78761 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.698, "high": 0.699, "low": 0.69, "close": 0.694, "volume": 7238.79, "close_time": 1773014399999, "quote_volume": 5031.54399, "trades": 234, "taker_buy_base": 3603.16, "taker_buy_quote": 2508.60379 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.693, "high": 0.705, "low": 0.693, "close": 0.703, "volume": 5291.8, "close_time": 1773017999999, "quote_volume": 3698.43048, "trades": 149, "taker_buy_base": 3881.39, "taker_buy_quote": 2713.0717 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.701, "high": 0.706, "low": 0.698, "close": 0.7, "volume": 6074.95, "close_time": 1773021599999, "quote_volume": 4265.16989, "trades": 207, "taker_buy_base": 2902.09, "taker_buy_quote": 2040.74239 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.7, "high": 0.709, "low": 0.7, "close": 0.707, "volume": 4686.52, "close_time": 1773025199999, "quote_volume": 3298.98682, "trades": 188, "taker_buy_base": 2791.43, "taker_buy_quote": 1965.03822 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.707, "high": 0.712, "low": 0.702, "close": 0.707, "volume": 9888.1, "close_time": 1773028799999, "quote_volume": 6988.26079, "trades": 288, "taker_buy_base": 4660.87, "taker_buy_quote": 3299.5582 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.708, "high": 0.713, "low": 0.708, "close": 0.712, "volume": 11795.08, "close_time": 1773032399999, "quote_volume": 8384.05509, "trades": 280, "taker_buy_base": 8541.09, "taker_buy_quote": 6072.97098 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.712, "high": 0.724, "low": 0.709, "close": 0.723, "volume": 14304.01, "close_time": 1773035999999, "quote_volume": 10249.64222, "trades": 369, "taker_buy_base": 8917.89, "taker_buy_quote": 6391.89052 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.723, "high": 0.724, "low": 0.716, "close": 0.72, "volume": 10786.31, "close_time": 1773039599999, "quote_volume": 7756.48275, "trades": 355, "taker_buy_base": 5177.21, "taker_buy_quote": 3727.65018 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.719, "high": 0.723, "low": 0.715, "close": 0.718, "volume": 10740.37, "close_time": 1773043199999, "quote_volume": 7721.13025, "trades": 324, "taker_buy_base": 5062.8, "taker_buy_quote": 3645.86653 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.716, "high": 0.719, "low": 0.714, "close": 0.717, "volume": 9597.56, "close_time": 1773046799999, "quote_volume": 6871.91089, "trades": 231, "taker_buy_base": 2815.97, "taker_buy_quote": 2019.61028 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.716, "high": 0.719, "low": 0.714, "close": 0.719, "volume": 7033.53, "close_time": 1773050399999, "quote_volume": 5043.42717, "trades": 196, "taker_buy_base": 2910.6, "taker_buy_quote": 2088.67223 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.718, "high": 0.718, "low": 0.714, "close": 0.715, "volume": 7745.7, "close_time": 1773053999999, "quote_volume": 5543.63995, "trades": 213, "taker_buy_base": 2247.94, "taker_buy_quote": 1610.91485 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.715, "high": 0.717, "low": 0.704, "close": 0.707, "volume": 18537.17, "close_time": 1773057599999, "quote_volume": 13200.25246, "trades": 242, "taker_buy_base": 2644.53, "taker_buy_quote": 1875.86782 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.709, "high": 0.713, "low": 0.707, "close": 0.711, "volume": 8514.49, "close_time": 1773061199999, "quote_volume": 6050.04256, "trades": 272, "taker_buy_base": 5110.68, "taker_buy_quote": 3634.42956 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.711, "high": 0.714, "low": 0.707, "close": 0.711, "volume": 8198.5, "close_time": 1773064799999, "quote_volume": 5820.19527, "trades": 233, "taker_buy_base": 3592.05, "taker_buy_quote": 2553.50481 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.713, "high": 0.714, "low": 0.705, "close": 0.712, "volume": 5974.12, "close_time": 1773068399999, "quote_volume": 4244.2503, "trades": 235, "taker_buy_base": 3492.02, "taker_buy_quote": 2483.51298 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.711, "high": 0.718, "low": 0.71, "close": 0.716, "volume": 7746.38, "close_time": 1773071999999, "quote_volume": 5521.1414, "trades": 268, "taker_buy_base": 4484.07, "taker_buy_quote": 3198.92127 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.716, "high": 0.719, "low": 0.713, "close": 0.714, "volume": 7956.72, "close_time": 1773075599999, "quote_volume": 5699.62729, "trades": 274, "taker_buy_base": 3619.55, "taker_buy_quote": 2596.29399 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.716, "high": 0.719, "low": 0.713, "close": 0.715, "volume": 7125.06, "close_time": 1773079199999, "quote_volume": 5103.56913, "trades": 224, "taker_buy_base": 4394.74, "taker_buy_quote": 3150.71014 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.716, "high": 0.716, "low": 0.708, "close": 0.713, "volume": 7745.54, "close_time": 1773082799999, "quote_volume": 5520.96619, "trades": 249, "taker_buy_base": 3442.14, "taker_buy_quote": 2457.18221 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.713, "high": 0.72, "low": 0.713, "close": 0.718, "volume": 14296.98, "close_time": 1773086399999, "quote_volume": 10243.38051, "trades": 304, "taker_buy_base": 7735.48, "taker_buy_quote": 5546.09639 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.716, "high": 0.717, "low": 0.712, "close": 0.714, "volume": 8711.67, "close_time": 1773089999999, "quote_volume": 6225.32223, "trades": 226, "taker_buy_base": 2188.75, "taker_buy_quote": 1566.58206 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.714, "high": 0.721, "low": 0.711, "close": 0.712, "volume": 13188.27, "close_time": 1773093599999, "quote_volume": 9453.28841, "trades": 239, "taker_buy_base": 4944.19, "taker_buy_quote": 3547.1712 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.712, "high": 0.715, "low": 0.705, "close": 0.708, "volume": 7884.11, "close_time": 1773097199999, "quote_volume": 5601.73609, "trades": 282, "taker_buy_base": 4389.6, "taker_buy_quote": 3125.92106 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.707, "high": 0.709, "low": 0.702, "close": 0.705, "volume": 7925.45, "close_time": 1773100799999, "quote_volume": 5587.22915, "trades": 297, "taker_buy_base": 3711.3, "taker_buy_quote": 2619.17316 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.705, "high": 0.71, "low": 0.702, "close": 0.707, "volume": 5496.89, "close_time": 1773104399999, "quote_volume": 3881.46006, "trades": 219, "taker_buy_base": 2424.71, "taker_buy_quote": 1714.82965 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.706, "high": 0.708, "low": 0.704, "close": 0.706, "volume": 9279.09, "close_time": 1773107999999, "quote_volume": 6551.03278, "trades": 300, "taker_buy_base": 3274.99, "taker_buy_quote": 2315.19219 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.707, "high": 0.716, "low": 0.703, "close": 0.714, "volume": 6770.41, "close_time": 1773111599999, "quote_volume": 4797.59695, "trades": 219, "taker_buy_base": 3068.63, "taker_buy_quote": 2178.02503 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.712, "high": 0.714, "low": 0.706, "close": 0.709, "volume": 7871.35, "close_time": 1773115199999, "quote_volume": 5586.85176, "trades": 256, "taker_buy_base": 3738.79, "taker_buy_quote": 2655.62656 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.707, "high": 0.73, "low": 0.707, "close": 0.72, "volume": 20685.65, "close_time": 1773118799999, "quote_volume": 14896.73808, "trades": 333, "taker_buy_base": 14381.38, "taker_buy_quote": 10374.49506 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.722, "high": 0.725, "low": 0.714, "close": 0.722, "volume": 11602.6, "close_time": 1773122399999, "quote_volume": 8366.37047, "trades": 331, "taker_buy_base": 5629.32, "taker_buy_quote": 4061.59214 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.723, "high": 0.724, "low": 0.719, "close": 0.722, "volume": 5067.79, "close_time": 1773125999999, "quote_volume": 3655.88938, "trades": 195, "taker_buy_base": 2277.43, "taker_buy_quote": 1644.60083 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.722, "high": 0.727, "low": 0.719, "close": 0.724, "volume": 5959.5, "close_time": 1773129599999, "quote_volume": 4310.266, "trades": 201, "taker_buy_base": 3728.55, "taker_buy_quote": 2698.93941 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.725, "high": 0.727, "low": 0.72, "close": 0.723, "volume": 7436.99, "close_time": 1773133199999, "quote_volume": 5385.03169, "trades": 249, "taker_buy_base": 3922.48, "taker_buy_quote": 2842.44399 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.723, "high": 0.726, "low": 0.722, "close": 0.724, "volume": 4913.9, "close_time": 1773136799999, "quote_volume": 3558.01766, "trades": 179, "taker_buy_base": 3029.14, "taker_buy_quote": 2194.32364 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.725, "high": 0.725, "low": 0.721, "close": 0.723, "volume": 4065.07, "close_time": 1773140399999, "quote_volume": 2937.27612, "trades": 165, "taker_buy_base": 1816.09, "taker_buy_quote": 1313.25305 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.723, "high": 0.725, "low": 0.721, "close": 0.723, "volume": 3854.59, "close_time": 1773143999999, "quote_volume": 2787.22154, "trades": 156, "taker_buy_base": 2024.52, "taker_buy_quote": 1464.74815 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.723, "high": 0.725, "low": 0.721, "close": 0.723, "volume": 4431.84, "close_time": 1773147599999, "quote_volume": 3203.48786, "trades": 135, "taker_buy_base": 1027.51, "taker_buy_quote": 743.39048 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.722, "high": 0.724, "low": 0.716, "close": 0.717, "volume": 9718.55, "close_time": 1773151199999, "quote_volume": 7000.44477, "trades": 177, "taker_buy_base": 2087.32, "taker_buy_quote": 1505.01095 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.717, "high": 0.734, "low": 0.716, "close": 0.733, "volume": 20090.39, "close_time": 1773154799999, "quote_volume": 14559.6265, "trades": 248, "taker_buy_base": 13098.37, "taker_buy_quote": 9516.4183 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.731, "high": 0.732, "low": 0.722, "close": 0.727, "volume": 23234.99, "close_time": 1773158399999, "quote_volume": 16922.90039, "trades": 265, "taker_buy_base": 9462.66, "taker_buy_quote": 6899.65641 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.725, "high": 0.726, "low": 0.718, "close": 0.72, "volume": 11571.98, "close_time": 1773161999999, "quote_volume": 8335.32927, "trades": 269, "taker_buy_base": 3115.83, "taker_buy_quote": 2250.04107 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.718, "high": 0.726, "low": 0.717, "close": 0.722, "volume": 10854.2, "close_time": 1773165599999, "quote_volume": 7831.28214, "trades": 155, "taker_buy_base": 5411.34, "taker_buy_quote": 3903.69839 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.722, "high": 0.725, "low": 0.71, "close": 0.713, "volume": 48920.95, "close_time": 1773169199999, "quote_volume": 34965.08535, "trades": 382, "taker_buy_base": 12152.7, "taker_buy_quote": 8708.03155 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.713, "high": 0.744, "low": 0.71, "close": 0.73, "volume": 97545.44, "close_time": 1773172799999, "quote_volume": 71347.06222, "trades": 612, "taker_buy_base": 75021.44, "taker_buy_quote": 54857.70347 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.73, "high": 0.731, "low": 0.721, "close": 0.726, "volume": 12587.66, "close_time": 1773176399999, "quote_volume": 9126.32766, "trades": 254, "taker_buy_base": 4906.09, "taker_buy_quote": 3556.03412 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.726, "high": 0.732, "low": 0.72, "close": 0.722, "volume": 25542.84, "close_time": 1773179999999, "quote_volume": 18467.36683, "trades": 220, "taker_buy_base": 10139.07, "taker_buy_quote": 7351.75423 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.725, "high": 0.727, "low": 0.721, "close": 0.726, "volume": 4212.81, "close_time": 1773183599999, "quote_volume": 3049.98352, "trades": 147, "taker_buy_base": 2205.46, "taker_buy_quote": 1597.73453 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.726, "high": 0.729, "low": 0.723, "close": 0.727, "volume": 5023.42, "close_time": 1773187199999, "quote_volume": 3644.89892, "trades": 192, "taker_buy_base": 2402.55, "taker_buy_quote": 1744.93904 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.726, "high": 0.729, "low": 0.724, "close": 0.727, "volume": 3891.54, "close_time": 1773190799999, "quote_volume": 2827.615, "trades": 158, "taker_buy_base": 2303.14, "taker_buy_quote": 1674.2428 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.727, "high": 0.727, "low": 0.722, "close": 0.725, "volume": 4831.06, "close_time": 1773194399999, "quote_volume": 3499.59631, "trades": 162, "taker_buy_base": 2432.38, "taker_buy_quote": 1762.99226 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.724, "high": 0.725, "low": 0.719, "close": 0.719, "volume": 4807.52, "close_time": 1773197999999, "quote_volume": 3470.67162, "trades": 127, "taker_buy_base": 1733.83, "taker_buy_quote": 1252.19609 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.72, "high": 0.723, "low": 0.716, "close": 0.72, "volume": 8411.63, "close_time": 1773201599999, "quote_volume": 6049.27406, "trades": 162, "taker_buy_base": 3214.97, "taker_buy_quote": 2314.50611 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.719, "high": 0.728, "low": 0.718, "close": 0.727, "volume": 16487.75, "close_time": 1773205199999, "quote_volume": 11913.28623, "trades": 225, "taker_buy_base": 12151.61, "taker_buy_quote": 8771.53691 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.726, "high": 0.729, "low": 0.72, "close": 0.721, "volume": 8086.28, "close_time": 1773208799999, "quote_volume": 5850.65952, "trades": 126, "taker_buy_base": 1532.68, "taker_buy_quote": 1111.46679 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.722, "high": 0.729, "low": 0.721, "close": 0.727, "volume": 7004.71, "close_time": 1773212399999, "quote_volume": 5071.04465, "trades": 161, "taker_buy_base": 4854.87, "taker_buy_quote": 3514.97364 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.727, "high": 0.732, "low": 0.724, "close": 0.725, "volume": 6575.01, "close_time": 1773215999999, "quote_volume": 4786.31162, "trades": 156, "taker_buy_base": 3363.61, "taker_buy_quote": 2452.41581 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.725, "high": 0.729, "low": 0.724, "close": 0.728, "volume": 4003.82, "close_time": 1773219599999, "quote_volume": 2909.61832, "trades": 168, "taker_buy_base": 2270.69, "taker_buy_quote": 1651.04126 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.728, "high": 0.735, "low": 0.726, "close": 0.729, "volume": 14403.11, "close_time": 1773223199999, "quote_volume": 10530.42049, "trades": 233, "taker_buy_base": 8837.73, "taker_buy_quote": 6470.81271 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.727, "high": 0.736, "low": 0.727, "close": 0.735, "volume": 16617.46, "close_time": 1773226799999, "quote_volume": 12181.76882, "trades": 252, "taker_buy_base": 7412.72, "taker_buy_quote": 5433.52778 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.735, "high": 0.737, "low": 0.73, "close": 0.735, "volume": 18726.35, "close_time": 1773230399999, "quote_volume": 13727.13224, "trades": 208, "taker_buy_base": 2999.75, "taker_buy_quote": 2203.48719 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.734, "high": 0.739, "low": 0.733, "close": 0.738, "volume": 5666.99, "close_time": 1773233999999, "quote_volume": 4171.01489, "trades": 189, "taker_buy_base": 2083.54, "taker_buy_quote": 1535.38673 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.737, "high": 0.741, "low": 0.734, "close": 0.736, "volume": 17269.92, "close_time": 1773237599999, "quote_volume": 12757.99074, "trades": 244, "taker_buy_base": 6599.09, "taker_buy_quote": 4876.27295 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.737, "high": 0.742, "low": 0.735, "close": 0.74, "volume": 6586.89, "close_time": 1773241199999, "quote_volume": 4866.81378, "trades": 177, "taker_buy_base": 4172.98, "taker_buy_quote": 3086.94534 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.74, "high": 0.741, "low": 0.735, "close": 0.738, "volume": 8543.9, "close_time": 1773244799999, "quote_volume": 6293.79312, "trades": 194, "taker_buy_base": 3526.3, "taker_buy_quote": 2600.68822 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.738, "high": 0.739, "low": 0.735, "close": 0.736, "volume": 4862.6, "close_time": 1773248399999, "quote_volume": 3581.71408, "trades": 183, "taker_buy_base": 1953.66, "taker_buy_quote": 1440.82923 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.737, "high": 0.739, "low": 0.735, "close": 0.738, "volume": 6155.63, "close_time": 1773251999999, "quote_volume": 4536.04648, "trades": 193, "taker_buy_base": 2820.79, "taker_buy_quote": 2080.52176 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.737, "high": 0.74, "low": 0.736, "close": 0.739, "volume": 5091.65, "close_time": 1773255599999, "quote_volume": 3759.38472, "trades": 181, "taker_buy_base": 2271.97, "taker_buy_quote": 1678.69951 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.738, "high": 0.743, "low": 0.736, "close": 0.741, "volume": 10177.35, "close_time": 1773259199999, "quote_volume": 7533.25401, "trades": 244, "taker_buy_base": 7174.06, "taker_buy_quote": 5314.06837 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.742, "high": 0.745, "low": 0.742, "close": 0.744, "volume": 12143.66, "close_time": 1773262799999, "quote_volume": 9032.76833, "trades": 296, "taker_buy_base": 8331.9, "taker_buy_quote": 6198.99089 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.744, "high": 0.757, "low": 0.742, "close": 0.756, "volume": 17720.89, "close_time": 1773266399999, "quote_volume": 13294.06815, "trades": 367, "taker_buy_base": 9195.44, "taker_buy_quote": 6893.5977 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.754, "high": 0.756, "low": 0.75, "close": 0.751, "volume": 7940.25, "close_time": 1773269999999, "quote_volume": 5971.02794, "trades": 308, "taker_buy_base": 3521.33, "taker_buy_quote": 2650.88178 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.752, "high": 0.756, "low": 0.75, "close": 0.753, "volume": 9203.68, "close_time": 1773273599999, "quote_volume": 6928.66051, "trades": 315, "taker_buy_base": 5171.47, "taker_buy_quote": 3896.67389 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.753, "high": 0.756, "low": 0.751, "close": 0.754, "volume": 5666.45, "close_time": 1773277199999, "quote_volume": 4270.57519, "trades": 195, "taker_buy_base": 2427.96, "taker_buy_quote": 1831.88746 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.755, "high": 0.757, "low": 0.753, "close": 0.755, "volume": 8412.94, "close_time": 1773280799999, "quote_volume": 6352.34846, "trades": 280, "taker_buy_base": 4104.01, "taker_buy_quote": 3100.96481 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.756, "high": 0.764, "low": 0.752, "close": 0.752, "volume": 17246.41, "close_time": 1773284399999, "quote_volume": 13066.81041, "trades": 407, "taker_buy_base": 7772.34, "taker_buy_quote": 5897.99466 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.752, "high": 0.757, "low": 0.752, "close": 0.754, "volume": 6248.64, "close_time": 1773287999999, "quote_volume": 4716.87357, "trades": 260, "taker_buy_base": 2677.55, "taker_buy_quote": 2022.90465 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.755, "high": 0.758, "low": 0.753, "close": 0.756, "volume": 7810.56, "close_time": 1773291599999, "quote_volume": 5903.17455, "trades": 261, "taker_buy_base": 4447.32, "taker_buy_quote": 3364.34916 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.756, "high": 0.758, "low": 0.75, "close": 0.752, "volume": 6279.27, "close_time": 1773295199999, "quote_volume": 4731.18496, "trades": 213, "taker_buy_base": 2083.91, "taker_buy_quote": 1570.37895 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.753, "high": 0.756, "low": 0.751, "close": 0.753, "volume": 8268.6, "close_time": 1773298799999, "quote_volume": 6229.99207, "trades": 288, "taker_buy_base": 4980.93, "taker_buy_quote": 3754.92499 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.753, "high": 0.759, "low": 0.751, "close": 0.757, "volume": 9001.27, "close_time": 1773302399999, "quote_volume": 6794.89339, "trades": 261, "taker_buy_base": 4612.08, "taker_buy_quote": 3485.29039 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.757, "high": 0.76, "low": 0.749, "close": 0.751, "volume": 14620.0, "close_time": 1773305999999, "quote_volume": 11026.42445, "trades": 384, "taker_buy_base": 4651.14, "taker_buy_quote": 3515.67821 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.751, "high": 0.759, "low": 0.748, "close": 0.759, "volume": 18802.98, "close_time": 1773309599999, "quote_volume": 14161.66627, "trades": 303, "taker_buy_base": 7880.98, "taker_buy_quote": 5938.72842 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.758, "high": 0.77, "low": 0.756, "close": 0.77, "volume": 25238.5, "close_time": 1773313199999, "quote_volume": 19303.14179, "trades": 425, "taker_buy_base": 19077.16, "taker_buy_quote": 14616.10479 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.768, "high": 0.778, "low": 0.757, "close": 0.757, "volume": 34525.19, "close_time": 1773316799999, "quote_volume": 26508.91106, "trades": 452, "taker_buy_base": 22603.53, "taker_buy_quote": 17392.65072 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.759, "high": 0.765, "low": 0.757, "close": 0.762, "volume": 14595.32, "close_time": 1773320399999, "quote_volume": 11110.52334, "trades": 394, "taker_buy_base": 7989.37, "taker_buy_quote": 6084.22248 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.764, "high": 0.765, "low": 0.755, "close": 0.756, "volume": 15596.01, "close_time": 1773323999999, "quote_volume": 11860.06549, "trades": 307, "taker_buy_base": 7239.42, "taker_buy_quote": 5508.36329 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.757, "high": 0.763, "low": 0.751, "close": 0.758, "volume": 11649.97, "close_time": 1773327599999, "quote_volume": 8822.15439, "trades": 327, "taker_buy_base": 5896.0, "taker_buy_quote": 4468.59951 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.757, "high": 0.765, "low": 0.757, "close": 0.761, "volume": 7893.37, "close_time": 1773331199999, "quote_volume": 6010.20998, "trades": 259, "taker_buy_base": 4467.64, "taker_buy_quote": 3403.75003 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.761, "high": 0.764, "low": 0.758, "close": 0.76, "volume": 6573.38, "close_time": 1773334799999, "quote_volume": 5001.44215, "trades": 256, "taker_buy_base": 3116.06, "taker_buy_quote": 2372.76969 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.759, "high": 0.761, "low": 0.754, "close": 0.757, "volume": 6076.32, "close_time": 1773338399999, "quote_volume": 4601.78647, "trades": 219, "taker_buy_base": 2747.88, "taker_buy_quote": 2082.989 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.755, "high": 0.757, "low": 0.75, "close": 0.753, "volume": 11327.58, "close_time": 1773341999999, "quote_volume": 8537.34709, "trades": 305, "taker_buy_base": 4947.41, "taker_buy_quote": 3732.74157 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.753, "high": 0.755, "low": 0.748, "close": 0.751, "volume": 14530.35, "close_time": 1773345599999, "quote_volume": 10919.77111, "trades": 278, "taker_buy_base": 5625.76, "taker_buy_quote": 4236.11805 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.751, "high": 0.751, "low": 0.741, "close": 0.743, "volume": 13674.01, "close_time": 1773349199999, "quote_volume": 10187.61612, "trades": 310, "taker_buy_base": 8697.28, "taker_buy_quote": 6477.26093 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.742, "high": 0.749, "low": 0.741, "close": 0.748, "volume": 12283.27, "close_time": 1773352799999, "quote_volume": 9156.6644, "trades": 290, "taker_buy_base": 8026.47, "taker_buy_quote": 5988.82494 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.748, "high": 0.751, "low": 0.745, "close": 0.751, "volume": 6528.07, "close_time": 1773356399999, "quote_volume": 4879.98668, "trades": 254, "taker_buy_base": 3634.6, "taker_buy_quote": 2719.53299 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.752, "high": 0.754, "low": 0.748, "close": 0.75, "volume": 8072.45, "close_time": 1773359999999, "quote_volume": 6064.20668, "trades": 253, "taker_buy_base": 2921.6, "taker_buy_quote": 2197.10653 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.751, "high": 0.76, "low": 0.746, "close": 0.753, "volume": 10642.76, "close_time": 1773363599999, "quote_volume": 7986.76929, "trades": 216, "taker_buy_base": 4847.81, "taker_buy_quote": 3642.97546 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.753, "high": 0.758, "low": 0.751, "close": 0.757, "volume": 7172.97, "close_time": 1773367199999, "quote_volume": 5412.69953, "trades": 254, "taker_buy_base": 3794.43, "taker_buy_quote": 2865.99605 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.757, "high": 0.759, "low": 0.753, "close": 0.757, "volume": 15668.01, "close_time": 1773370799999, "quote_volume": 11846.9546, "trades": 411, "taker_buy_base": 8731.51, "taker_buy_quote": 6608.26805 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.757, "high": 0.758, "low": 0.753, "close": 0.758, "volume": 8336.6, "close_time": 1773374399999, "quote_volume": 6298.06394, "trades": 269, "taker_buy_base": 3601.29, "taker_buy_quote": 2723.89142 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.758, "high": 0.759, "low": 0.754, "close": 0.756, "volume": 5640.07, "close_time": 1773377999999, "quote_volume": 4266.86985, "trades": 235, "taker_buy_base": 3085.83, "taker_buy_quote": 2336.29334 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.756, "high": 0.76, "low": 0.753, "close": 0.758, "volume": 4407.79, "close_time": 1773381599999, "quote_volume": 3333.57138, "trades": 187, "taker_buy_base": 2260.69, "taker_buy_quote": 1711.08226 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.758, "high": 0.758, "low": 0.752, "close": 0.755, "volume": 7161.53, "close_time": 1773385199999, "quote_volume": 5408.64995, "trades": 254, "taker_buy_base": 3579.94, "taker_buy_quote": 2705.76921 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.755, "high": 0.758, "low": 0.753, "close": 0.757, "volume": 8012.16, "close_time": 1773388799999, "quote_volume": 6053.10061, "trades": 282, "taker_buy_base": 4624.41, "taker_buy_quote": 3496.55609 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.757, "high": 0.76, "low": 0.753, "close": 0.755, "volume": 6435.81, "close_time": 1773392399999, "quote_volume": 4864.22726, "trades": 239, "taker_buy_base": 2913.63, "taker_buy_quote": 2203.87191 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.755, "high": 0.757, "low": 0.753, "close": 0.755, "volume": 7066.27, "close_time": 1773395999999, "quote_volume": 5337.97589, "trades": 263, "taker_buy_base": 2762.7, "taker_buy_quote": 2089.07326 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.756, "high": 0.757, "low": 0.753, "close": 0.754, "volume": 7664.01, "close_time": 1773399599999, "quote_volume": 5787.081, "trades": 260, "taker_buy_base": 2747.29, "taker_buy_quote": 2076.49455 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.755, "high": 0.759, "low": 0.753, "close": 0.757, "volume": 10495.98, "close_time": 1773403199999, "quote_volume": 7929.75093, "trades": 285, "taker_buy_base": 5590.11, "taker_buy_quote": 4227.8059 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.756, "high": 0.758, "low": 0.753, "close": 0.755, "volume": 9312.41, "close_time": 1773406799999, "quote_volume": 7035.54184, "trades": 244, "taker_buy_base": 2137.64, "taker_buy_quote": 1615.95846 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.755, "high": 0.76, "low": 0.752, "close": 0.759, "volume": 17842.26, "close_time": 1773410399999, "quote_volume": 13493.17553, "trades": 307, "taker_buy_base": 12045.22, "taker_buy_quote": 9115.74006 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.759, "high": 0.764, "low": 0.754, "close": 0.764, "volume": 25659.44, "close_time": 1773413999999, "quote_volume": 19479.76866, "trades": 673, "taker_buy_base": 15708.07, "taker_buy_quote": 11941.5856 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.764, "high": 0.768, "low": 0.758, "close": 0.76, "volume": 34230.73, "close_time": 1773417599999, "quote_volume": 26146.39867, "trades": 681, "taker_buy_base": 20391.23, "taker_buy_quote": 15610.37824 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.759, "high": 0.766, "low": 0.755, "close": 0.759, "volume": 11399.54, "close_time": 1773421199999, "quote_volume": 8652.60413, "trades": 338, "taker_buy_base": 5768.99, "taker_buy_quote": 4384.23669 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.759, "high": 0.76, "low": 0.747, "close": 0.751, "volume": 5842.95, "close_time": 1773424799999, "quote_volume": 4401.09967, "trades": 228, "taker_buy_base": 2214.65, "taker_buy_quote": 1670.13592 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.749, "high": 0.752, "low": 0.747, "close": 0.749, "volume": 10569.65, "close_time": 1773428399999, "quote_volume": 7929.36731, "trades": 255, "taker_buy_base": 3914.25, "taker_buy_quote": 2936.59318 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.749, "high": 0.751, "low": 0.743, "close": 0.747, "volume": 5991.3, "close_time": 1773431999999, "quote_volume": 4474.65284, "trades": 224, "taker_buy_base": 1957.22, "taker_buy_quote": 1462.50533 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.746, "high": 0.751, "low": 0.745, "close": 0.75, "volume": 5164.16, "close_time": 1773435599999, "quote_volume": 3863.11247, "trades": 181, "taker_buy_base": 2870.39, "taker_buy_quote": 2148.80373 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.749, "high": 0.755, "low": 0.748, "close": 0.753, "volume": 9244.2, "close_time": 1773439199999, "quote_volume": 6948.21663, "trades": 223, "taker_buy_base": 5893.18, "taker_buy_quote": 4435.60589 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.751, "high": 0.752, "low": 0.741, "close": 0.745, "volume": 6315.5, "close_time": 1773442799999, "quote_volume": 4708.33168, "trades": 205, "taker_buy_base": 3202.75, "taker_buy_quote": 2391.98129 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.742, "high": 0.746, "low": 0.738, "close": 0.74, "volume": 19062.56, "close_time": 1773446399999, "quote_volume": 14134.22353, "trades": 298, "taker_buy_base": 5522.87, "taker_buy_quote": 4104.69546 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.741, "high": 0.742, "low": 0.732, "close": 0.732, "volume": 7792.62, "close_time": 1773449999999, "quote_volume": 5753.46575, "trades": 203, "taker_buy_base": 2240.6, "taker_buy_quote": 1657.16169 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.733, "high": 0.737, "low": 0.731, "close": 0.737, "volume": 7994.05, "close_time": 1773453599999, "quote_volume": 5866.95067, "trades": 265, "taker_buy_base": 4916.91, "taker_buy_quote": 3610.79805 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.736, "high": 0.736, "low": 0.73, "close": 0.735, "volume": 6903.7, "close_time": 1773457199999, "quote_volume": 5061.43756, "trades": 246, "taker_buy_base": 3063.19, "taker_buy_quote": 2249.01152 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.735, "high": 0.737, "low": 0.731, "close": 0.734, "volume": 11697.82, "close_time": 1773460799999, "quote_volume": 8568.38348, "trades": 200, "taker_buy_base": 2222.14, "taker_buy_quote": 1632.80704 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.733, "high": 0.736, "low": 0.725, "close": 0.725, "volume": 16947.97, "close_time": 1773464399999, "quote_volume": 12392.8766, "trades": 309, "taker_buy_base": 6139.93, "taker_buy_quote": 4503.03695 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.725, "high": 0.727, "low": 0.722, "close": 0.724, "volume": 8047.49, "close_time": 1773467999999, "quote_volume": 5822.77466, "trades": 285, "taker_buy_base": 3482.41, "taker_buy_quote": 2521.62606 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.724, "high": 0.733, "low": 0.721, "close": 0.729, "volume": 46391.39, "close_time": 1773471599999, "quote_volume": 33655.1739, "trades": 309, "taker_buy_base": 30216.14, "taker_buy_quote": 21957.52357 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.729, "high": 0.73, "low": 0.726, "close": 0.73, "volume": 7306.58, "close_time": 1773475199999, "quote_volume": 5318.13158, "trades": 243, "taker_buy_base": 4627.62, "taker_buy_quote": 3370.25595 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.73, "high": 0.741, "low": 0.73, "close": 0.736, "volume": 48913.33, "close_time": 1773478799999, "quote_volume": 35967.83998, "trades": 470, "taker_buy_base": 25020.56, "taker_buy_quote": 18365.83327 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.736, "high": 0.74, "low": 0.733, "close": 0.736, "volume": 19469.21, "close_time": 1773482399999, "quote_volume": 14299.95787, "trades": 238, "taker_buy_base": 13945.39, "taker_buy_quote": 10241.91561 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.736, "high": 0.742, "low": 0.734, "close": 0.735, "volume": 10415.96, "close_time": 1773485999999, "quote_volume": 7686.46673, "trades": 311, "taker_buy_base": 6124.77, "taker_buy_quote": 4523.85374 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.735, "high": 0.74, "low": 0.733, "close": 0.739, "volume": 12518.11, "close_time": 1773489599999, "quote_volume": 9222.63207, "trades": 283, "taker_buy_base": 6948.16, "taker_buy_quote": 5124.17677 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.738, "high": 0.745, "low": 0.737, "close": 0.741, "volume": 14265.06, "close_time": 1773493199999, "quote_volume": 10576.21012, "trades": 262, "taker_buy_base": 9124.48, "taker_buy_quote": 6770.11167 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.741, "high": 0.753, "low": 0.739, "close": 0.747, "volume": 24808.54, "close_time": 1773496799999, "quote_volume": 18572.70441, "trades": 388, "taker_buy_base": 8487.09, "taker_buy_quote": 6336.15494 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.745, "high": 0.754, "low": 0.745, "close": 0.75, "volume": 14344.55, "close_time": 1773500399999, "quote_volume": 10760.33503, "trades": 324, "taker_buy_base": 9482.46, "taker_buy_quote": 7113.1895 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.749, "high": 0.751, "low": 0.744, "close": 0.748, "volume": 21473.88, "close_time": 1773503999999, "quote_volume": 16015.92415, "trades": 305, "taker_buy_base": 13296.59, "taker_buy_quote": 9914.22193 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.748, "high": 0.761, "low": 0.746, "close": 0.754, "volume": 17510.35, "close_time": 1773507599999, "quote_volume": 13189.15244, "trades": 369, "taker_buy_base": 9531.99, "taker_buy_quote": 7172.93461 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.754, "high": 0.755, "low": 0.75, "close": 0.753, "volume": 10526.17, "close_time": 1773511199999, "quote_volume": 7922.53344, "trades": 310, "taker_buy_base": 5082.32, "taker_buy_quote": 3828.02306 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.753, "high": 0.759, "low": 0.751, "close": 0.751, "volume": 11250.65, "close_time": 1773514799999, "quote_volume": 8494.5847, "trades": 320, "taker_buy_base": 5355.29, "taker_buy_quote": 4046.41264 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.753, "high": 0.762, "low": 0.751, "close": 0.753, "volume": 16028.38, "close_time": 1773518399999, "quote_volume": 12123.38862, "trades": 352, "taker_buy_base": 9290.34, "taker_buy_quote": 7026.56093 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.752, "high": 0.767, "low": 0.75, "close": 0.754, "volume": 23652.74, "close_time": 1773521999999, "quote_volume": 17907.91826, "trades": 377, "taker_buy_base": 14892.5, "taker_buy_quote": 11300.82558 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.756, "high": 0.757, "low": 0.75, "close": 0.753, "volume": 12735.0, "close_time": 1773525599999, "quote_volume": 9593.00553, "trades": 482, "taker_buy_base": 5509.22, "taker_buy_quote": 4157.48704 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.753, "high": 0.756, "low": 0.751, "close": 0.754, "volume": 9743.88, "close_time": 1773529199999, "quote_volume": 7345.5605, "trades": 370, "taker_buy_base": 4646.94, "taker_buy_quote": 3507.42518 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.755, "high": 0.76, "low": 0.754, "close": 0.757, "volume": 12099.01, "close_time": 1773532799999, "quote_volume": 9167.58778, "trades": 315, "taker_buy_base": 8135.08, "taker_buy_quote": 6166.08068 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.758, "high": 0.758, "low": 0.749, "close": 0.751, "volume": 8653.13, "close_time": 1773536399999, "quote_volume": 6514.7339, "trades": 228, "taker_buy_base": 2936.61, "taker_buy_quote": 2213.24012 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.751, "high": 0.752, "low": 0.748, "close": 0.749, "volume": 10725.93, "close_time": 1773539999999, "quote_volume": 8046.1746, "trades": 310, "taker_buy_base": 6853.59, "taker_buy_quote": 5143.0858 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.75, "high": 0.756, "low": 0.75, "close": 0.755, "volume": 7037.39, "close_time": 1773543599999, "quote_volume": 5300.08348, "trades": 273, "taker_buy_base": 4238.61, "taker_buy_quote": 3193.89846 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.755, "high": 0.757, "low": 0.752, "close": 0.753, "volume": 8088.43, "close_time": 1773547199999, "quote_volume": 6101.98726, "trades": 266, "taker_buy_base": 3730.15, "taker_buy_quote": 2817.53429 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.754, "high": 0.757, "low": 0.753, "close": 0.755, "volume": 6820.85, "close_time": 1773550799999, "quote_volume": 5148.98993, "trades": 265, "taker_buy_base": 3825.63, "taker_buy_quote": 2890.025 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.756, "high": 0.765, "low": 0.755, "close": 0.758, "volume": 10917.39, "close_time": 1773554399999, "quote_volume": 8290.10001, "trades": 327, "taker_buy_base": 4994.26, "taker_buy_quote": 3793.89616 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.758, "high": 0.782, "low": 0.745, "close": 0.76, "volume": 68322.07, "close_time": 1773557999999, "quote_volume": 52190.61649, "trades": 710, "taker_buy_base": 39003.62, "taker_buy_quote": 29813.82738 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.762, "high": 0.765, "low": 0.755, "close": 0.76, "volume": 12349.4, "close_time": 1773561599999, "quote_volume": 9379.0762, "trades": 281, "taker_buy_base": 7256.59, "taker_buy_quote": 5511.80945 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.76, "high": 0.765, "low": 0.756, "close": 0.76, "volume": 13108.13, "close_time": 1773565199999, "quote_volume": 9961.50704, "trades": 261, "taker_buy_base": 5036.05, "taker_buy_quote": 3830.43953 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.761, "high": 0.763, "low": 0.757, "close": 0.76, "volume": 6222.24, "close_time": 1773568799999, "quote_volume": 4727.49277, "trades": 234, "taker_buy_base": 3153.27, "taker_buy_quote": 2397.6252 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.76, "high": 0.76, "low": 0.751, "close": 0.753, "volume": 12482.77, "close_time": 1773572399999, "quote_volume": 9431.89606, "trades": 312, "taker_buy_base": 4036.0, "taker_buy_quote": 3051.74194 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.753, "high": 0.757, "low": 0.752, "close": 0.755, "volume": 8505.52, "close_time": 1773575999999, "quote_volume": 6417.84347, "trades": 237, "taker_buy_base": 5619.91, "taker_buy_quote": 4242.56226 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.756, "high": 0.757, "low": 0.746, "close": 0.75, "volume": 19525.96, "close_time": 1773579599999, "quote_volume": 14666.36156, "trades": 312, "taker_buy_base": 5292.87, "taker_buy_quote": 3981.83324 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.75, "high": 0.751, "low": 0.741, "close": 0.745, "volume": 12378.89, "close_time": 1773583199999, "quote_volume": 9227.64444, "trades": 288, "taker_buy_base": 6462.91, "taker_buy_quote": 4816.46664 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.745, "high": 0.747, "low": 0.742, "close": 0.744, "volume": 9840.32, "close_time": 1773586799999, "quote_volume": 7327.74827, "trades": 290, "taker_buy_base": 4161.14, "taker_buy_quote": 3102.31159 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.743, "high": 0.745, "low": 0.733, "close": 0.737, "volume": 17496.85, "close_time": 1773590399999, "quote_volume": 12925.54244, "trades": 396, "taker_buy_base": 5340.64, "taker_buy_quote": 3942.58755 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.737, "high": 0.737, "low": 0.731, "close": 0.733, "volume": 10562.38, "close_time": 1773593999999, "quote_volume": 7748.71552, "trades": 313, "taker_buy_base": 4319.12, "taker_buy_quote": 3170.17776 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.733, "high": 0.741, "low": 0.731, "close": 0.738, "volume": 17209.36, "close_time": 1773597599999, "quote_volume": 12666.72524, "trades": 375, "taker_buy_base": 10488.87, "taker_buy_quote": 7722.09474 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.738, "high": 0.739, "low": 0.735, "close": 0.736, "volume": 14163.29, "close_time": 1773601199999, "quote_volume": 10444.54179, "trades": 304, "taker_buy_base": 4651.24, "taker_buy_quote": 3434.3076 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.736, "high": 0.74, "low": 0.735, "close": 0.74, "volume": 8056.52, "close_time": 1773604799999, "quote_volume": 5947.94119, "trades": 272, "taker_buy_base": 4390.74, "taker_buy_quote": 3244.31003 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.74, "high": 0.747, "low": 0.738, "close": 0.745, "volume": 14436.6, "close_time": 1773608399999, "quote_volume": 10717.35062, "trades": 325, "taker_buy_base": 8078.28, "taker_buy_quote": 6000.07434 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.744, "high": 0.754, "low": 0.741, "close": 0.752, "volume": 13624.58, "close_time": 1773611999999, "quote_volume": 10182.13049, "trades": 305, "taker_buy_base": 9008.92, "taker_buy_quote": 6735.3688 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.751, "high": 0.753, "low": 0.746, "close": 0.752, "volume": 9618.39, "close_time": 1773615599999, "quote_volume": 7209.26442, "trades": 296, "taker_buy_base": 3391.59, "taker_buy_quote": 2543.50381 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.75, "high": 0.753, "low": 0.744, "close": 0.748, "volume": 8529.4, "close_time": 1773619199999, "quote_volume": 6381.20196, "trades": 288, "taker_buy_base": 3768.07, "taker_buy_quote": 2820.80046 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.749, "high": 0.75, "low": 0.74, "close": 0.743, "volume": 8428.75, "close_time": 1773622799999, "quote_volume": 6275.7678, "trades": 268, "taker_buy_base": 3995.56, "taker_buy_quote": 2975.12338 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.743, "high": 0.744, "low": 0.74, "close": 0.74, "volume": 11412.22, "close_time": 1773626399999, "quote_volume": 8470.54821, "trades": 364, "taker_buy_base": 3806.74, "taker_buy_quote": 2828.41658 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.74, "high": 0.742, "low": 0.738, "close": 0.741, "volume": 9907.42, "close_time": 1773629999999, "quote_volume": 7331.33861, "trades": 358, "taker_buy_base": 5175.67, "taker_buy_quote": 3832.51666 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.741, "high": 0.749, "low": 0.739, "close": 0.744, "volume": 10672.3, "close_time": 1773633599999, "quote_volume": 7937.1084, "trades": 292, "taker_buy_base": 4230.67, "taker_buy_quote": 3145.65664 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.743, "high": 0.751, "low": 0.743, "close": 0.746, "volume": 14259.38, "close_time": 1773637199999, "quote_volume": 10655.41854, "trades": 281, "taker_buy_base": 7174.59, "taker_buy_quote": 5359.93194 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.748, "high": 0.76, "low": 0.746, "close": 0.749, "volume": 58149.0, "close_time": 1773640799999, "quote_volume": 43756.62326, "trades": 714, "taker_buy_base": 23861.29, "taker_buy_quote": 17953.59113 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.749, "high": 0.751, "low": 0.744, "close": 0.747, "volume": 16400.41, "close_time": 1773644399999, "quote_volume": 12261.61817, "trades": 289, "taker_buy_base": 8034.3, "taker_buy_quote": 6011.81351 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.747, "high": 0.75, "low": 0.745, "close": 0.748, "volume": 12353.38, "close_time": 1773647999999, "quote_volume": 9234.50249, "trades": 284, "taker_buy_base": 8270.88, "taker_buy_quote": 6184.81746 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.749, "high": 0.752, "low": 0.747, "close": 0.749, "volume": 14531.24, "close_time": 1773651599999, "quote_volume": 10888.54165, "trades": 327, "taker_buy_base": 6927.9, "taker_buy_quote": 5193.98367 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.748, "high": 0.755, "low": 0.747, "close": 0.753, "volume": 8569.36, "close_time": 1773655199999, "quote_volume": 6436.75168, "trades": 263, "taker_buy_base": 5138.2, "taker_buy_quote": 3861.38629 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.754, "high": 0.756, "low": 0.752, "close": 0.754, "volume": 8831.17, "close_time": 1773658799999, "quote_volume": 6655.39994, "trades": 342, "taker_buy_base": 4702.84, "taker_buy_quote": 3545.98747 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.754, "high": 0.755, "low": 0.75, "close": 0.752, "volume": 6854.0, "close_time": 1773662399999, "quote_volume": 5155.09517, "trades": 259, "taker_buy_base": 2390.3, "taker_buy_quote": 1798.79156 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.752, "high": 0.753, "low": 0.746, "close": 0.752, "volume": 18706.01, "close_time": 1773665999999, "quote_volume": 14048.76144, "trades": 270, "taker_buy_base": 7612.13, "taker_buy_quote": 5713.65454 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.752, "high": 0.755, "low": 0.748, "close": 0.75, "volume": 7948.35, "close_time": 1773669599999, "quote_volume": 5972.15039, "trades": 214, "taker_buy_base": 4284.17, "taker_buy_quote": 3220.88561 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.749, "high": 0.752, "low": 0.739, "close": 0.745, "volume": 19803.9, "close_time": 1773673199999, "quote_volume": 14711.63053, "trades": 325, "taker_buy_base": 4461.16, "taker_buy_quote": 3320.83794 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.745, "high": 0.747, "low": 0.744, "close": 0.745, "volume": 8696.27, "close_time": 1773676799999, "quote_volume": 6482.26632, "trades": 204, "taker_buy_base": 3807.84, "taker_buy_quote": 2840.27094 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.746, "high": 0.749, "low": 0.745, "close": 0.748, "volume": 6958.76, "close_time": 1773680399999, "quote_volume": 5199.17096, "trades": 185, "taker_buy_base": 3708.26, "taker_buy_quote": 2771.78971 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.748, "high": 0.75, "low": 0.746, "close": 0.749, "volume": 4717.21, "close_time": 1773683999999, "quote_volume": 3528.90051, "trades": 174, "taker_buy_base": 2458.29, "taker_buy_quote": 1839.31141 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.748, "high": 0.751, "low": 0.747, "close": 0.747, "volume": 8571.39, "close_time": 1773687599999, "quote_volume": 6427.38052, "trades": 210, "taker_buy_base": 3395.61, "taker_buy_quote": 2547.16229 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.747, "high": 0.752, "low": 0.745, "close": 0.747, "volume": 11005.29, "close_time": 1773691199999, "quote_volume": 8254.4239, "trades": 164, "taker_buy_base": 7489.54, "taker_buy_quote": 5621.71489 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.746, "high": 0.749, "low": 0.744, "close": 0.746, "volume": 4933.37, "close_time": 1773694799999, "quote_volume": 3683.36425, "trades": 162, "taker_buy_base": 2803.03, "taker_buy_quote": 2093.70782 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.745, "high": 0.751, "low": 0.739, "close": 0.749, "volume": 16057.84, "close_time": 1773698399999, "quote_volume": 11957.4094, "trades": 253, "taker_buy_base": 7062.1, "taker_buy_quote": 5265.13129 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.747, "high": 0.753, "low": 0.74, "close": 0.748, "volume": 18816.07, "close_time": 1773701999999, "quote_volume": 14042.11247, "trades": 256, "taker_buy_base": 6232.7, "taker_buy_quote": 4657.0766 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.747, "high": 0.75, "low": 0.742, "close": 0.75, "volume": 6782.81, "close_time": 1773705599999, "quote_volume": 5062.42355, "trades": 157, "taker_buy_base": 5184.5, "taker_buy_quote": 3869.78314 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.749, "high": 0.756, "low": 0.747, "close": 0.754, "volume": 16385.74, "close_time": 1773709199999, "quote_volume": 12306.85385, "trades": 229, "taker_buy_base": 11465.26, "taker_buy_quote": 8610.56055 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.754, "high": 0.76, "low": 0.751, "close": 0.753, "volume": 11813.92, "close_time": 1773712799999, "quote_volume": 8914.98933, "trades": 217, "taker_buy_base": 6564.9, "taker_buy_quote": 4957.7413 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.754, "high": 0.757, "low": 0.75, "close": 0.751, "volume": 7396.79, "close_time": 1773716399999, "quote_volume": 5568.16225, "trades": 164, "taker_buy_base": 2553.28, "taker_buy_quote": 1925.29726 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.751, "high": 0.754, "low": 0.747, "close": 0.748, "volume": 9632.21, "close_time": 1773719999999, "quote_volume": 7233.12188, "trades": 158, "taker_buy_base": 2787.54, "taker_buy_quote": 2096.04862 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.749, "high": 0.75, "low": 0.74, "close": 0.742, "volume": 17058.68, "close_time": 1773723599999, "quote_volume": 12708.4781, "trades": 206, "taker_buy_base": 2938.91, "taker_buy_quote": 2188.20767 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.742, "high": 0.746, "low": 0.74, "close": 0.744, "volume": 9222.38, "close_time": 1773727199999, "quote_volume": 6845.63612, "trades": 225, "taker_buy_base": 4851.73, "taker_buy_quote": 3604.08406 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.746, "high": 0.748, "low": 0.743, "close": 0.744, "volume": 7266.24, "close_time": 1773730799999, "quote_volume": 5416.26886, "trades": 197, "taker_buy_base": 2850.31, "taker_buy_quote": 2125.59872 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.745, "high": 0.747, "low": 0.743, "close": 0.744, "volume": 5827.05, "close_time": 1773734399999, "quote_volume": 4339.96143, "trades": 147, "taker_buy_base": 1677.41, "taker_buy_quote": 1250.6249 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.744, "high": 0.749, "low": 0.743, "close": 0.748, "volume": 19186.78, "close_time": 1773737999999, "quote_volume": 14336.89264, "trades": 264, "taker_buy_base": 10021.4, "taker_buy_quote": 7485.56101 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.747, "high": 0.752, "low": 0.746, "close": 0.749, "volume": 6611.85, "close_time": 1773741599999, "quote_volume": 4957.99126, "trades": 184, "taker_buy_base": 4612.56, "taker_buy_quote": 3460.45414 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.75, "high": 0.751, "low": 0.748, "close": 0.748, "volume": 4953.0, "close_time": 1773745199999, "quote_volume": 3710.98657, "trades": 185, "taker_buy_base": 2015.19, "taker_buy_quote": 1511.08959 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.748, "high": 0.752, "low": 0.747, "close": 0.748, "volume": 4609.98, "close_time": 1773748799999, "quote_volume": 3455.01959, "trades": 184, "taker_buy_base": 2005.64, "taker_buy_quote": 1504.27708 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.748, "high": 0.748, "low": 0.741, "close": 0.742, "volume": 11211.28, "close_time": 1773752399999, "quote_volume": 8331.89593, "trades": 240, "taker_buy_base": 4718.62, "taker_buy_quote": 3508.76209 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.743, "high": 0.748, "low": 0.742, "close": 0.745, "volume": 10034.44, "close_time": 1773755999999, "quote_volume": 7470.75978, "trades": 225, "taker_buy_base": 6451.24, "taker_buy_quote": 4801.84368 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.744, "high": 0.748, "low": 0.74, "close": 0.742, "volume": 15750.68, "close_time": 1773759599999, "quote_volume": 11700.40892, "trades": 287, "taker_buy_base": 6247.26, "taker_buy_quote": 4644.8359 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.743, "high": 0.747, "low": 0.742, "close": 0.746, "volume": 17430.09, "close_time": 1773763199999, "quote_volume": 12959.88498, "trades": 295, "taker_buy_base": 13013.37, "taker_buy_quote": 9676.4588 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.747, "high": 0.752, "low": 0.745, "close": 0.75, "volume": 4701.49, "close_time": 1773766799999, "quote_volume": 3516.35341, "trades": 154, "taker_buy_base": 2514.08, "taker_buy_quote": 1881.37899 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.748, "high": 0.752, "low": 0.748, "close": 0.749, "volume": 4431.57, "close_time": 1773770399999, "quote_volume": 3320.91974, "trades": 129, "taker_buy_base": 2312.38, "taker_buy_quote": 1733.73165 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.75, "high": 0.75, "low": 0.744, "close": 0.745, "volume": 6586.73, "close_time": 1773773999999, "quote_volume": 4916.68201, "trades": 179, "taker_buy_base": 2839.66, "taker_buy_quote": 2119.13275 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.746, "high": 0.746, "low": 0.743, "close": 0.745, "volume": 2717.76, "close_time": 1773777599999, "quote_volume": 2024.96872, "trades": 115, "taker_buy_base": 1536.91, "taker_buy_quote": 1145.47593 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.746, "high": 0.748, "low": 0.741, "close": 0.744, "volume": 6302.86, "close_time": 1773781199999, "quote_volume": 4688.73789, "trades": 175, "taker_buy_base": 2772.48, "taker_buy_quote": 2064.04715 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.744, "high": 0.751, "low": 0.742, "close": 0.744, "volume": 7961.53, "close_time": 1773784799999, "quote_volume": 5938.372, "trades": 186, "taker_buy_base": 3530.3, "taker_buy_quote": 2637.08869 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.744, "high": 0.745, "low": 0.734, "close": 0.74, "volume": 19223.34, "close_time": 1773788399999, "quote_volume": 14206.24819, "trades": 215, "taker_buy_base": 5808.89, "taker_buy_quote": 4302.25051 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.741, "high": 0.741, "low": 0.735, "close": 0.739, "volume": 8142.9, "close_time": 1773791999999, "quote_volume": 6010.48969, "trades": 190, "taker_buy_base": 3793.32, "taker_buy_quote": 2802.14663 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.74, "high": 0.741, "low": 0.736, "close": 0.738, "volume": 9238.76, "close_time": 1773795599999, "quote_volume": 6819.01264, "trades": 161, "taker_buy_base": 4289.28, "taker_buy_quote": 3166.58662 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.741, "high": 0.745, "low": 0.741, "close": 0.743, "volume": 3915.19, "close_time": 1773799199999, "quote_volume": 2907.01493, "trades": 121, "taker_buy_base": 1862.82, "taker_buy_quote": 1383.98391 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.742, "high": 0.746, "low": 0.742, "close": 0.744, "volume": 2842.66, "close_time": 1773802799999, "quote_volume": 2113.35365, "trades": 98, "taker_buy_base": 774.3, "taker_buy_quote": 576.49873 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.745, "high": 0.746, "low": 0.742, "close": 0.744, "volume": 2679.33, "close_time": 1773806399999, "quote_volume": 1994.24383, "trades": 105, "taker_buy_base": 868.63, "taker_buy_quote": 646.66503 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.744, "high": 0.744, "low": 0.739, "close": 0.741, "volume": 6695.15, "close_time": 1773809999999, "quote_volume": 4963.88628, "trades": 124, "taker_buy_base": 2217.99, "taker_buy_quote": 1644.87241 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.741, "high": 0.746, "low": 0.737, "close": 0.738, "volume": 8726.75, "close_time": 1773813599999, "quote_volume": 6462.26958, "trades": 122, "taker_buy_base": 2415.35, "taker_buy_quote": 1790.33729 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.739, "high": 0.743, "low": 0.738, "close": 0.74, "volume": 3736.76, "close_time": 1773817199999, "quote_volume": 2766.53882, "trades": 120, "taker_buy_base": 2231.49, "taker_buy_quote": 1652.49563 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.739, "high": 0.742, "low": 0.737, "close": 0.74, "volume": 4815.64, "close_time": 1773820799999, "quote_volume": 3558.45107, "trades": 124, "taker_buy_base": 2941.6, "taker_buy_quote": 2174.34868 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.741, "high": 0.743, "low": 0.738, "close": 0.739, "volume": 6053.62, "close_time": 1773824399999, "quote_volume": 4479.26457, "trades": 139, "taker_buy_base": 2697.73, "taker_buy_quote": 1996.84488 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.739, "high": 0.743, "low": 0.738, "close": 0.741, "volume": 13573.49, "close_time": 1773827999999, "quote_volume": 10054.71767, "trades": 392, "taker_buy_base": 8030.37, "taker_buy_quote": 5953.47309 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.742, "high": 0.743, "low": 0.74, "close": 0.74, "volume": 9779.37, "close_time": 1773831599999, "quote_volume": 7251.86123, "trades": 322, "taker_buy_base": 5555.38, "taker_buy_quote": 4122.1318 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.741, "high": 0.743, "low": 0.731, "close": 0.732, "volume": 9973.94, "close_time": 1773835199999, "quote_volume": 7349.49316, "trades": 266, "taker_buy_base": 4221.84, "taker_buy_quote": 3112.34208 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.733, "high": 0.736, "low": 0.718, "close": 0.723, "volume": 21066.4, "close_time": 1773838799999, "quote_volume": 15314.18469, "trades": 413, "taker_buy_base": 7110.57, "taker_buy_quote": 5186.79901 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.723, "high": 0.726, "low": 0.716, "close": 0.717, "volume": 19808.63, "close_time": 1773842399999, "quote_volume": 14272.9174, "trades": 370, "taker_buy_base": 12782.02, "taker_buy_quote": 9210.3062 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.719, "high": 0.719, "low": 0.698, "close": 0.701, "volume": 45542.11, "close_time": 1773845999999, "quote_volume": 32286.06073, "trades": 579, "taker_buy_base": 16370.49, "taker_buy_quote": 11588.93801 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.7, "high": 0.706, "low": 0.696, "close": 0.7, "volume": 20875.17, "close_time": 1773849599999, "quote_volume": 14624.01278, "trades": 391, "taker_buy_base": 10085.02, "taker_buy_quote": 7066.67182 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.701, "high": 0.705, "low": 0.7, "close": 0.703, "volume": 16998.74, "close_time": 1773853199999, "quote_volume": 11938.55618, "trades": 356, "taker_buy_base": 9802.37, "taker_buy_quote": 6888.25114 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.704, "high": 0.706, "low": 0.695, "close": 0.701, "volume": 30863.95, "close_time": 1773856799999, "quote_volume": 21621.95554, "trades": 319, "taker_buy_base": 18127.17, "taker_buy_quote": 12705.4234 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.701, "high": 0.706, "low": 0.7, "close": 0.7, "volume": 10608.71, "close_time": 1773860399999, "quote_volume": 7459.04446, "trades": 268, "taker_buy_base": 6367.86, "taker_buy_quote": 4478.96338 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.7, "high": 0.706, "low": 0.7, "close": 0.702, "volume": 8735.82, "close_time": 1773863999999, "quote_volume": 6142.91645, "trades": 196, "taker_buy_base": 4329.0, "taker_buy_quote": 3045.5049 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.702, "high": 0.715, "low": 0.699, "close": 0.708, "volume": 20869.61, "close_time": 1773867599999, "quote_volume": 14760.70378, "trades": 317, "taker_buy_base": 15111.51, "taker_buy_quote": 10702.25103 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.708, "high": 0.711, "low": 0.706, "close": 0.708, "volume": 7216.25, "close_time": 1773871199999, "quote_volume": 5111.74652, "trades": 215, "taker_buy_base": 3060.09, "taker_buy_quote": 2170.33849 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.71, "high": 0.711, "low": 0.707, "close": 0.71, "volume": 4437.34, "close_time": 1773874799999, "quote_volume": 3147.41317, "trades": 167, "taker_buy_base": 2694.39, "taker_buy_quote": 1912.03463 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.711, "high": 0.712, "low": 0.708, "close": 0.71, "volume": 6932.01, "close_time": 1773878399999, "quote_volume": 4922.01324, "trades": 210, "taker_buy_base": 4139.78, "taker_buy_quote": 2941.27933 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.71, "high": 0.712, "low": 0.708, "close": 0.71, "volume": 5057.13, "close_time": 1773881999999, "quote_volume": 3589.66169, "trades": 165, "taker_buy_base": 2492.88, "taker_buy_quote": 1770.66425 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.71, "high": 0.712, "low": 0.707, "close": 0.708, "volume": 9508.89, "close_time": 1773885599999, "quote_volume": 6739.33738, "trades": 202, "taker_buy_base": 4905.55, "taker_buy_quote": 3477.69817 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.709, "high": 0.71, "low": 0.7, "close": 0.703, "volume": 10211.84, "close_time": 1773889199999, "quote_volume": 7198.02685, "trades": 226, "taker_buy_base": 3950.55, "taker_buy_quote": 2785.21859 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.703, "high": 0.71, "low": 0.702, "close": 0.705, "volume": 4312.21, "close_time": 1773892799999, "quote_volume": 3043.1014, "trades": 160, "taker_buy_base": 2478.5, "taker_buy_quote": 1749.31401 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.705, "high": 0.707, "low": 0.702, "close": 0.706, "volume": 4384.71, "close_time": 1773896399999, "quote_volume": 3090.27597, "trades": 168, "taker_buy_base": 3039.33, "taker_buy_quote": 2142.96062 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.706, "high": 0.706, "low": 0.702, "close": 0.704, "volume": 3411.32, "close_time": 1773899999999, "quote_volume": 2402.49992, "trades": 119, "taker_buy_base": 1436.86, "taker_buy_quote": 1012.30757 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.704, "high": 0.71, "low": 0.701, "close": 0.709, "volume": 13092.6, "close_time": 1773903599999, "quote_volume": 9233.12951, "trades": 239, "taker_buy_base": 8107.38, "taker_buy_quote": 5721.60679 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.708, "high": 0.713, "low": 0.701, "close": 0.703, "volume": 16084.48, "close_time": 1773907199999, "quote_volume": 11368.22972, "trades": 294, "taker_buy_base": 6973.24, "taker_buy_quote": 4933.88805 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.704, "high": 0.709, "low": 0.7, "close": 0.702, "volume": 14877.73, "close_time": 1773910799999, "quote_volume": 10469.35805, "trades": 280, "taker_buy_base": 6502.9, "taker_buy_quote": 4583.2919 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.702, "high": 0.71, "low": 0.7, "close": 0.708, "volume": 14471.24, "close_time": 1773914399999, "quote_volume": 10228.13253, "trades": 265, "taker_buy_base": 8115.02, "taker_buy_quote": 5739.14662 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.708, "high": 0.709, "low": 0.68, "close": 0.693, "volume": 63223.32, "close_time": 1773917999999, "quote_volume": 43681.73744, "trades": 508, "taker_buy_base": 22050.89, "taker_buy_quote": 15229.27879 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.694, "high": 0.702, "low": 0.692, "close": 0.692, "volume": 14273.52, "close_time": 1773921599999, "quote_volume": 9950.4215, "trades": 255, "taker_buy_base": 7999.67, "taker_buy_quote": 5581.88825 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.692, "high": 0.695, "low": 0.684, "close": 0.684, "volume": 17166.21, "close_time": 1773925199999, "quote_volume": 11863.64954, "trades": 314, "taker_buy_base": 8666.97, "taker_buy_quote": 6000.77673 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.686, "high": 0.688, "low": 0.677, "close": 0.684, "volume": 47222.37, "close_time": 1773928799999, "quote_volume": 32197.28306, "trades": 440, "taker_buy_base": 23790.31, "taker_buy_quote": 16237.25392 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.684, "high": 0.686, "low": 0.676, "close": 0.682, "volume": 14523.06, "close_time": 1773932399999, "quote_volume": 9877.49257, "trades": 237, "taker_buy_base": 6577.31, "taker_buy_quote": 4470.96793 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.682, "high": 0.685, "low": 0.677, "close": 0.682, "volume": 8484.73, "close_time": 1773935999999, "quote_volume": 5770.10706, "trades": 226, "taker_buy_base": 5356.92, "taker_buy_quote": 3642.24278 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.682, "high": 0.683, "low": 0.677, "close": 0.679, "volume": 7049.35, "close_time": 1773939599999, "quote_volume": 4789.21608, "trades": 188, "taker_buy_base": 3037.16, "taker_buy_quote": 2064.08134 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.678, "high": 0.687, "low": 0.677, "close": 0.685, "volume": 15563.61, "close_time": 1773943199999, "quote_volume": 10630.83103, "trades": 174, "taker_buy_base": 8288.81, "taker_buy_quote": 5663.48561 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.686, "high": 0.686, "low": 0.682, "close": 0.686, "volume": 3350.95, "close_time": 1773946799999, "quote_volume": 2293.53356, "trades": 94, "taker_buy_base": 2151.79, "taker_buy_quote": 1473.17481 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.685, "high": 0.694, "low": 0.685, "close": 0.687, "volume": 8023.44, "close_time": 1773950399999, "quote_volume": 5536.24936, "trades": 160, "taker_buy_base": 5238.46, "taker_buy_quote": 3615.23476 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.687, "high": 0.692, "low": 0.687, "close": 0.692, "volume": 2938.08, "close_time": 1773953999999, "quote_volume": 2027.73576, "trades": 89, "taker_buy_base": 1925.02, "taker_buy_quote": 1328.49217 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.692, "high": 0.693, "low": 0.69, "close": 0.693, "volume": 2548.98, "close_time": 1773957599999, "quote_volume": 1762.2796, "trades": 96, "taker_buy_base": 1210.81, "taker_buy_quote": 838.05821 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.693, "high": 0.693, "low": 0.689, "close": 0.692, "volume": 1679.23, "close_time": 1773961199999, "quote_volume": 1161.12265, "trades": 81, "taker_buy_base": 985.9, "taker_buy_quote": 682.35777 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.692, "high": 0.694, "low": 0.688, "close": 0.69, "volume": 2151.88, "close_time": 1773964799999, "quote_volume": 1487.67737, "trades": 82, "taker_buy_base": 974.67, "taker_buy_quote": 673.97861 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.691, "high": 0.697, "low": 0.689, "close": 0.695, "volume": 5010.56, "close_time": 1773968399999, "quote_volume": 3477.93525, "trades": 138, "taker_buy_base": 2612.01, "taker_buy_quote": 1813.5184 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.695, "high": 0.7, "low": 0.694, "close": 0.696, "volume": 7287.34, "close_time": 1773971999999, "quote_volume": 5079.6428, "trades": 164, "taker_buy_base": 3039.22, "taker_buy_quote": 2120.70689 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.697, "high": 0.702, "low": 0.694, "close": 0.701, "volume": 5048.06, "close_time": 1773975599999, "quote_volume": 3523.6655, "trades": 116, "taker_buy_base": 3808.46, "taker_buy_quote": 2660.62275 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.7, "high": 0.702, "low": 0.697, "close": 0.702, "volume": 4563.67, "close_time": 1773979199999, "quote_volume": 3191.4567, "trades": 143, "taker_buy_base": 2288.03, "taker_buy_quote": 1601.11667 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.7, "high": 0.7, "low": 0.688, "close": 0.694, "volume": 16378.21, "close_time": 1773982799999, "quote_volume": 11357.33017, "trades": 207, "taker_buy_base": 4710.42, "taker_buy_quote": 3271.04112 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.693, "high": 0.698, "low": 0.692, "close": 0.696, "volume": 4332.94, "close_time": 1773986399999, "quote_volume": 3012.55593, "trades": 112, "taker_buy_base": 3094.98, "taker_buy_quote": 2152.87737 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.695, "high": 0.696, "low": 0.692, "close": 0.693, "volume": 2759.05, "close_time": 1773989999999, "quote_volume": 1914.03971, "trades": 83, "taker_buy_base": 1451.62, "taker_buy_quote": 1007.9111 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.692, "high": 0.693, "low": 0.688, "close": 0.69, "volume": 5249.25, "close_time": 1773993599999, "quote_volume": 3622.52188, "trades": 117, "taker_buy_base": 2515.32, "taker_buy_quote": 1735.50613 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.691, "high": 0.696, "low": 0.688, "close": 0.692, "volume": 5129.48, "close_time": 1773997199999, "quote_volume": 3548.87425, "trades": 111, "taker_buy_base": 3225.42, "taker_buy_quote": 2232.36658 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.692, "high": 0.692, "low": 0.686, "close": 0.691, "volume": 9556.92, "close_time": 1774000799999, "quote_volume": 6593.40761, "trades": 138, "taker_buy_base": 3186.74, "taker_buy_quote": 2198.23702 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.691, "high": 0.694, "low": 0.69, "close": 0.691, "volume": 7351.47, "close_time": 1774004399999, "quote_volume": 5085.0034, "trades": 138, "taker_buy_base": 3927.36, "taker_buy_quote": 2717.64425 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.691, "high": 0.693, "low": 0.686, "close": 0.69, "volume": 8896.49, "close_time": 1774007999999, "quote_volume": 6139.95822, "trades": 152, "taker_buy_base": 2582.58, "taker_buy_quote": 1782.47478 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.69, "high": 0.692, "low": 0.683, "close": 0.685, "volume": 5836.18, "close_time": 1774011599999, "quote_volume": 4010.3858, "trades": 154, "taker_buy_base": 1998.88, "taker_buy_quote": 1374.52148 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.685, "high": 0.687, "low": 0.679, "close": 0.68, "volume": 4955.1, "close_time": 1774015199999, "quote_volume": 3386.60824, "trades": 151, "taker_buy_base": 1619.5, "taker_buy_quote": 1107.63904 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.68, "high": 0.684, "low": 0.675, "close": 0.677, "volume": 15422.16, "close_time": 1774018799999, "quote_volume": 10455.39112, "trades": 186, "taker_buy_base": 2677.68, "taker_buy_quote": 1822.58732 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.675, "high": 0.679, "low": 0.67, "close": 0.675, "volume": 28262.62, "close_time": 1774022399999, "quote_volume": 19039.1075, "trades": 332, "taker_buy_base": 15419.45, "taker_buy_quote": 10379.79934 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.675, "high": 0.678, "low": 0.674, "close": 0.677, "volume": 5698.6, "close_time": 1774025999999, "quote_volume": 3853.75959, "trades": 195, "taker_buy_base": 3572.51, "taker_buy_quote": 2417.26277 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.677, "high": 0.679, "low": 0.675, "close": 0.677, "volume": 6143.05, "close_time": 1774029599999, "quote_volume": 4155.26159, "trades": 158, "taker_buy_base": 3576.75, "taker_buy_quote": 2420.43119 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.677, "high": 0.678, "low": 0.673, "close": 0.675, "volume": 6901.74, "close_time": 1774033199999, "quote_volume": 4660.99189, "trades": 198, "taker_buy_base": 4055.83, "taker_buy_quote": 2740.59531 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.675, "high": 0.679, "low": 0.674, "close": 0.679, "volume": 16376.53, "close_time": 1774036799999, "quote_volume": 11059.66969, "trades": 346, "taker_buy_base": 10702.28, "taker_buy_quote": 7228.90193 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.678, "high": 0.679, "low": 0.674, "close": 0.677, "volume": 4666.01, "close_time": 1774040399999, "quote_volume": 3157.55512, "trades": 144, "taker_buy_base": 2448.63, "taker_buy_quote": 1657.1879 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.677, "high": 0.686, "low": 0.676, "close": 0.681, "volume": 5551.6, "close_time": 1774043999999, "quote_volume": 3782.78032, "trades": 164, "taker_buy_base": 2859.41, "taker_buy_quote": 1950.50242 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.68, "high": 0.687, "low": 0.68, "close": 0.683, "volume": 5054.48, "close_time": 1774047599999, "quote_volume": 3457.8538, "trades": 173, "taker_buy_base": 2596.94, "taker_buy_quote": 1778.43197 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.683, "high": 0.685, "low": 0.68, "close": 0.681, "volume": 2081.83, "close_time": 1774051199999, "quote_volume": 1419.15353, "trades": 101, "taker_buy_base": 959.35, "taker_buy_quote": 654.43733 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.682, "high": 0.683, "low": 0.68, "close": 0.681, "volume": 2864.51, "close_time": 1774054799999, "quote_volume": 1952.10347, "trades": 108, "taker_buy_base": 1098.9, "taker_buy_quote": 749.5755 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.681, "high": 0.689, "low": 0.681, "close": 0.684, "volume": 13278.42, "close_time": 1774058399999, "quote_volume": 9096.4557, "trades": 189, "taker_buy_base": 10075.38, "taker_buy_quote": 6907.83225 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.683, "high": 0.684, "low": 0.677, "close": 0.681, "volume": 16874.73, "close_time": 1774061999999, "quote_volume": 11478.81588, "trades": 144, "taker_buy_base": 11555.75, "taker_buy_quote": 7860.19624 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.681, "high": 0.683, "low": 0.67, "close": 0.674, "volume": 25817.12, "close_time": 1774065599999, "quote_volume": 17412.71538, "trades": 184, "taker_buy_base": 3519.45, "taker_buy_quote": 2381.88328 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.675, "high": 0.676, "low": 0.673, "close": 0.676, "volume": 3407.99, "close_time": 1774069199999, "quote_volume": 2300.41686, "trades": 108, "taker_buy_base": 1867.96, "taker_buy_quote": 1261.53635 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.675, "high": 0.684, "low": 0.674, "close": 0.681, "volume": 15191.9, "close_time": 1774072799999, "quote_volume": 10329.26854, "trades": 159, "taker_buy_base": 12929.16, "taker_buy_quote": 8789.77806 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.681, "high": 0.682, "low": 0.666, "close": 0.672, "volume": 60058.96, "close_time": 1774076399999, "quote_volume": 40494.44447, "trades": 320, "taker_buy_base": 13172.28, "taker_buy_quote": 8919.3221 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.673, "high": 0.675, "low": 0.671, "close": 0.674, "volume": 4133.82, "close_time": 1774079999999, "quote_volume": 2785.11734, "trades": 104, "taker_buy_base": 2599.97, "taker_buy_quote": 1753.24536 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.673, "high": 0.673, "low": 0.669, "close": 0.669, "volume": 9099.6, "close_time": 1774083599999, "quote_volume": 6104.84508, "trades": 179, "taker_buy_base": 5751.13, "taker_buy_quote": 3859.69638 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.67, "high": 0.672, "low": 0.67, "close": 0.67, "volume": 4905.31, "close_time": 1774087199999, "quote_volume": 3289.75525, "trades": 155, "taker_buy_base": 2619.76, "taker_buy_quote": 1757.69285 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.671, "high": 0.671, "low": 0.665, "close": 0.667, "volume": 18844.57, "close_time": 1774090799999, "quote_volume": 12601.73058, "trades": 335, "taker_buy_base": 10788.13, "taker_buy_quote": 7220.15109 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.667, "high": 0.668, "low": 0.665, "close": 0.665, "volume": 3592.61, "close_time": 1774094399999, "quote_volume": 2394.0815, "trades": 119, "taker_buy_base": 2132.0, "taker_buy_quote": 1421.41571 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.665, "high": 0.669, "low": 0.665, "close": 0.668, "volume": 6728.07, "close_time": 1774097999999, "quote_volume": 4491.20332, "trades": 127, "taker_buy_base": 4784.62, "taker_buy_quote": 3195.49026 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.669, "volume": 3156.1, "close_time": 1774101599999, "quote_volume": 2107.94307, "trades": 92, "taker_buy_base": 2105.22, "taker_buy_quote": 1406.84985 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.669, "high": 0.676, "low": 0.667, "close": 0.676, "volume": 10971.35, "close_time": 1774105199999, "quote_volume": 7357.10739, "trades": 173, "taker_buy_base": 7518.33, "taker_buy_quote": 5043.87651 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.674, "high": 0.676, "low": 0.671, "close": 0.673, "volume": 6457.99, "close_time": 1774108799999, "quote_volume": 4348.51671, "trades": 136, "taker_buy_base": 2108.22, "taker_buy_quote": 1420.71775 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.673, "high": 0.675, "low": 0.67, "close": 0.672, "volume": 4454.6, "close_time": 1774112399999, "quote_volume": 2995.06354, "trades": 99, "taker_buy_base": 2038.92, "taker_buy_quote": 1370.60986 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.671, "volume": 2339.32, "close_time": 1774115999999, "quote_volume": 1568.18931, "trades": 92, "taker_buy_base": 1056.06, "taker_buy_quote": 708.37 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.67, "high": 0.675, "low": 0.67, "close": 0.672, "volume": 5170.58, "close_time": 1774119599999, "quote_volume": 3474.95003, "trades": 128, "taker_buy_base": 2436.92, "taker_buy_quote": 1639.01921 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.671, "high": 0.674, "low": 0.67, "close": 0.673, "volume": 3118.16, "close_time": 1774123199999, "quote_volume": 2096.15845, "trades": 106, "taker_buy_base": 1824.33, "taker_buy_quote": 1227.0848 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.672, "high": 0.68, "low": 0.672, "close": 0.676, "volume": 10466.85, "close_time": 1774126799999, "quote_volume": 7080.22335, "trades": 231, "taker_buy_base": 5915.24, "taker_buy_quote": 4001.79261 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.676, "high": 0.679, "low": 0.675, "close": 0.678, "volume": 5678.62, "close_time": 1774130399999, "quote_volume": 3840.93666, "trades": 159, "taker_buy_base": 3158.12, "taker_buy_quote": 2136.7239 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.676, "high": 0.678, "low": 0.675, "close": 0.676, "volume": 7099.43, "close_time": 1774133999999, "quote_volume": 4796.95429, "trades": 172, "taker_buy_base": 3425.28, "taker_buy_quote": 2315.387 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.675, "high": 0.68, "low": 0.67, "close": 0.672, "volume": 32484.81, "close_time": 1774137599999, "quote_volume": 21873.27052, "trades": 325, "taker_buy_base": 14677.64, "taker_buy_quote": 9894.69989 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.671, "high": 0.673, "low": 0.668, "close": 0.67, "volume": 19626.63, "close_time": 1774141199999, "quote_volume": 13154.38703, "trades": 366, "taker_buy_base": 9068.32, "taker_buy_quote": 6081.68771 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.67, "high": 0.671, "low": 0.652, "close": 0.656, "volume": 16805.22, "close_time": 1774144799999, "quote_volume": 11087.29142, "trades": 318, "taker_buy_base": 5315.18, "taker_buy_quote": 3504.12113 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.656, "high": 0.663, "low": 0.654, "close": 0.661, "volume": 14657.95, "close_time": 1774148399999, "quote_volume": 9661.52949, "trades": 246, "taker_buy_base": 10109.98, "taker_buy_quote": 6667.62488 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.661, "high": 0.662, "low": 0.655, "close": 0.656, "volume": 9524.49, "close_time": 1774151999999, "quote_volume": 6286.36877, "trades": 148, "taker_buy_base": 2500.98, "taker_buy_quote": 1650.20408 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.656, "high": 0.661, "low": 0.656, "close": 0.659, "volume": 3895.99, "close_time": 1774155599999, "quote_volume": 2564.71806, "trades": 132, "taker_buy_base": 2321.78, "taker_buy_quote": 1529.07113 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.659, "high": 0.659, "low": 0.655, "close": 0.658, "volume": 7920.77, "close_time": 1774159199999, "quote_volume": 5206.05841, "trades": 166, "taker_buy_base": 3750.25, "taker_buy_quote": 2466.37725 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.657, "high": 0.661, "low": 0.656, "close": 0.661, "volume": 3853.37, "close_time": 1774162799999, "quote_volume": 2534.27596, "trades": 105, "taker_buy_base": 2372.12, "taker_buy_quote": 1561.15092 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 5566.31, "close_time": 1774166399999, "quote_volume": 3676.75482, "trades": 174, "taker_buy_base": 4072.86, "taker_buy_quote": 2691.71412 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.661, "high": 0.661, "low": 0.648, "close": 0.65, "volume": 59073.77, "close_time": 1774169999999, "quote_volume": 38554.95075, "trades": 362, "taker_buy_base": 10587.88, "taker_buy_quote": 6947.58908 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.65, "high": 0.656, "low": 0.643, "close": 0.647, "volume": 27878.03, "close_time": 1774173599999, "quote_volume": 18077.04792, "trades": 317, "taker_buy_base": 10971.03, "taker_buy_quote": 7137.29532 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.649, "high": 0.649, "low": 0.64, "close": 0.644, "volume": 27733.7, "close_time": 1774177199999, "quote_volume": 17853.32182, "trades": 278, "taker_buy_base": 8495.06, "taker_buy_quote": 5478.71258 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.644, "high": 0.644, "low": 0.625, "close": 0.633, "volume": 79269.25, "close_time": 1774180799999, "quote_volume": 50262.60107, "trades": 581, "taker_buy_base": 28829.03, "taker_buy_quote": 18342.42416 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.633, "high": 0.637, "low": 0.632, "close": 0.635, "volume": 9021.27, "close_time": 1774184399999, "quote_volume": 5730.13392, "trades": 187, "taker_buy_base": 4487.44, "taker_buy_quote": 2851.51597 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.636, "high": 0.639, "low": 0.633, "close": 0.635, "volume": 11781.9, "close_time": 1774187999999, "quote_volume": 7482.491, "trades": 206, "taker_buy_base": 5898.73, "taker_buy_quote": 3748.33467 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.635, "high": 0.637, "low": 0.633, "close": 0.635, "volume": 6307.25, "close_time": 1774191599999, "quote_volume": 4002.86409, "trades": 136, "taker_buy_base": 2643.75, "taker_buy_quote": 1679.08576 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.635, "high": 0.637, "low": 0.63, "close": 0.633, "volume": 14310.11, "close_time": 1774195199999, "quote_volume": 9065.27205, "trades": 193, "taker_buy_base": 4939.3, "taker_buy_quote": 3132.54037 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.632, "high": 0.636, "low": 0.63, "close": 0.635, "volume": 17277.82, "close_time": 1774198799999, "quote_volume": 10915.06485, "trades": 236, "taker_buy_base": 12480.78, "taker_buy_quote": 7888.92186 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.635, "high": 0.637, "low": 0.634, "close": 0.637, "volume": 10279.61, "close_time": 1774202399999, "quote_volume": 6533.00201, "trades": 205, "taker_buy_base": 7548.41, "taker_buy_quote": 4799.66173 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.637, "high": 0.64, "low": 0.635, "close": 0.639, "volume": 6131.06, "close_time": 1774205999999, "quote_volume": 3911.32336, "trades": 164, "taker_buy_base": 3884.08, "taker_buy_quote": 2478.84608 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.639, "high": 0.64, "low": 0.636, "close": 0.637, "volume": 6540.51, "close_time": 1774209599999, "quote_volume": 4172.82202, "trades": 197, "taker_buy_base": 2929.69, "taker_buy_quote": 1870.43248 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.637, "high": 0.644, "low": 0.636, "close": 0.639, "volume": 8025.34, "close_time": 1774213199999, "quote_volume": 5128.13836, "trades": 159, "taker_buy_base": 4783.32, "taker_buy_quote": 3058.12491 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.639, "high": 0.64, "low": 0.635, "close": 0.639, "volume": 10285.97, "close_time": 1774216799999, "quote_volume": 6553.78446, "trades": 195, "taker_buy_base": 3964.43, "taker_buy_quote": 2528.87786 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.637, "high": 0.643, "low": 0.635, "close": 0.641, "volume": 5535.96, "close_time": 1774220399999, "quote_volume": 3536.95394, "trades": 163, "taker_buy_base": 2764.23, "taker_buy_quote": 1767.56651 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.642, "high": 0.643, "low": 0.639, "close": 0.64, "volume": 3427.56, "close_time": 1774223999999, "quote_volume": 2197.356, "trades": 117, "taker_buy_base": 1835.2, "taker_buy_quote": 1177.28505 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.64, "high": 0.644, "low": 0.639, "close": 0.643, "volume": 6028.13, "close_time": 1774227599999, "quote_volume": 3869.73041, "trades": 118, "taker_buy_base": 3939.1, "taker_buy_quote": 2529.75819 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.643, "high": 0.651, "low": 0.642, "close": 0.645, "volume": 13975.61, "close_time": 1774231199999, "quote_volume": 9026.5303, "trades": 250, "taker_buy_base": 7177.64, "taker_buy_quote": 4636.26493 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.645, "high": 0.65, "low": 0.644, "close": 0.649, "volume": 7923.26, "close_time": 1774234799999, "quote_volume": 5128.51021, "trades": 197, "taker_buy_base": 3721.64, "taker_buy_quote": 2410.77839 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.648, "high": 0.65, "low": 0.647, "close": 0.648, "volume": 3170.51, "close_time": 1774238399999, "quote_volume": 2055.08113, "trades": 127, "taker_buy_base": 1674.32, "taker_buy_quote": 1086.03107 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.648, "high": 0.651, "low": 0.647, "close": 0.65, "volume": 3963.85, "close_time": 1774241999999, "quote_volume": 2571.2851, "trades": 134, "taker_buy_base": 2343.76, "taker_buy_quote": 1520.89734 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.651, "high": 0.652, "low": 0.646, "close": 0.648, "volume": 5642.15, "close_time": 1774245599999, "quote_volume": 3662.44949, "trades": 148, "taker_buy_base": 2712.4, "taker_buy_quote": 1761.41805 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.647, "high": 0.647, "low": 0.637, "close": 0.64, "volume": 12040.37, "close_time": 1774249199999, "quote_volume": 7721.57711, "trades": 189, "taker_buy_base": 5601.91, "taker_buy_quote": 3591.20101 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.639, "high": 0.648, "low": 0.636, "close": 0.642, "volume": 26867.69, "close_time": 1774252799999, "quote_volume": 17263.55619, "trades": 320, "taker_buy_base": 16663.97, "taker_buy_quote": 10714.11048 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.642, "high": 0.643, "low": 0.63, "close": 0.633, "volume": 20710.75, "close_time": 1774256399999, "quote_volume": 13172.45919, "trades": 231, "taker_buy_base": 5066.89, "taker_buy_quote": 3215.59013 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.633, "high": 0.633, "low": 0.628, "close": 0.629, "volume": 6797.72, "close_time": 1774259999999, "quote_volume": 4284.27289, "trades": 180, "taker_buy_base": 4524.96, "taker_buy_quote": 2853.20329 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.628, "high": 0.633, "low": 0.628, "close": 0.631, "volume": 15609.87, "close_time": 1774263599999, "quote_volume": 9827.72363, "trades": 268, "taker_buy_base": 10910.29, "taker_buy_quote": 6867.8829 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.631, "high": 0.652, "low": 0.631, "close": 0.637, "volume": 45292.32, "close_time": 1774267199999, "quote_volume": 29080.36717, "trades": 558, "taker_buy_base": 17738.06, "taker_buy_quote": 11385.79452 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.637, "high": 0.653, "low": 0.636, "close": 0.653, "volume": 19431.4, "close_time": 1774270799999, "quote_volume": 12509.84569, "trades": 473, "taker_buy_base": 12586.45, "taker_buy_quote": 8112.77733 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.651, "high": 0.666, "low": 0.649, "close": 0.666, "volume": 46281.81, "close_time": 1774274399999, "quote_volume": 30422.01566, "trades": 795, "taker_buy_base": 30034.93, "taker_buy_quote": 19735.8896 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.664, "high": 0.666, "low": 0.651, "close": 0.655, "volume": 34580.4, "close_time": 1774277999999, "quote_volume": 22712.72929, "trades": 580, "taker_buy_base": 13893.6, "taker_buy_quote": 9132.3582 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.654, "high": 0.656, "low": 0.642, "close": 0.644, "volume": 17486.9, "close_time": 1774281599999, "quote_volume": 11346.39232, "trades": 403, "taker_buy_base": 8161.9, "taker_buy_quote": 5291.53042 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.644, "high": 0.651, "low": 0.643, "close": 0.65, "volume": 12756.68, "close_time": 1774285199999, "quote_volume": 8256.58226, "trades": 236, "taker_buy_base": 7612.23, "taker_buy_quote": 4934.44672 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.65, "high": 0.65, "low": 0.647, "close": 0.648, "volume": 4812.61, "close_time": 1774288799999, "quote_volume": 3121.59003, "trades": 133, "taker_buy_base": 2593.25, "taker_buy_quote": 1683.11802 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.649, "high": 0.65, "low": 0.645, "close": 0.648, "volume": 4956.49, "close_time": 1774292399999, "quote_volume": 3209.70124, "trades": 115, "taker_buy_base": 1895.79, "taker_buy_quote": 1228.12266 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.648, "high": 0.649, "low": 0.644, "close": 0.645, "volume": 8536.75, "close_time": 1774295999999, "quote_volume": 5522.68889, "trades": 136, "taker_buy_base": 4606.01, "taker_buy_quote": 2980.85336 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.644, "high": 0.648, "low": 0.644, "close": 0.647, "volume": 6755.05, "close_time": 1774299599999, "quote_volume": 4362.27553, "trades": 126, "taker_buy_base": 2897.16, "taker_buy_quote": 1872.36553 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.646, "high": 0.649, "low": 0.646, "close": 0.649, "volume": 8381.36, "close_time": 1774303199999, "quote_volume": 5428.97534, "trades": 128, "taker_buy_base": 6370.47, "taker_buy_quote": 4129.16272 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.647, "high": 0.65, "low": 0.647, "close": 0.649, "volume": 5322.32, "close_time": 1774306799999, "quote_volume": 3451.81423, "trades": 118, "taker_buy_base": 4183.18, "taker_buy_quote": 2713.84666 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.649, "high": 0.65, "low": 0.64, "close": 0.64, "volume": 11007.07, "close_time": 1774310399999, "quote_volume": 7103.3234, "trades": 171, "taker_buy_base": 2213.54, "taker_buy_quote": 1431.14108 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.642, "high": 0.642, "low": 0.638, "close": 0.639, "volume": 12823.82, "close_time": 1774313999999, "quote_volume": 8197.76816, "trades": 183, "taker_buy_base": 3840.92, "taker_buy_quote": 2457.73675 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.639, "high": 0.641, "low": 0.633, "close": 0.635, "volume": 8545.37, "close_time": 1774317599999, "quote_volume": 5438.13218, "trades": 200, "taker_buy_base": 3582.93, "taker_buy_quote": 2281.00414 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.636, "high": 0.639, "low": 0.614, "close": 0.631, "volume": 127411.44, "close_time": 1774321199999, "quote_volume": 79436.86713, "trades": 504, "taker_buy_base": 86199.76, "taker_buy_quote": 53639.43491 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.631, "high": 0.633, "low": 0.625, "close": 0.626, "volume": 20168.14, "close_time": 1774324799999, "quote_volume": 12685.34565, "trades": 281, "taker_buy_base": 7242.5, "taker_buy_quote": 4564.8913 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.627, "high": 0.629, "low": 0.625, "close": 0.628, "volume": 9057.06, "close_time": 1774328399999, "quote_volume": 5680.81218, "trades": 237, "taker_buy_base": 5860.54, "taker_buy_quote": 3677.83901 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.627, "high": 0.629, "low": 0.626, "close": 0.628, "volume": 4251.54, "close_time": 1774331999999, "quote_volume": 2669.07553, "trades": 149, "taker_buy_base": 3011.15, "taker_buy_quote": 1890.68509 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.629, "high": 0.631, "low": 0.628, "close": 0.629, "volume": 7449.12, "close_time": 1774335599999, "quote_volume": 4689.73778, "trades": 168, "taker_buy_base": 3798.19, "taker_buy_quote": 2392.5065 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.63, "high": 0.636, "low": 0.63, "close": 0.635, "volume": 12788.76, "close_time": 1774339199999, "quote_volume": 8092.08987, "trades": 206, "taker_buy_base": 8547.97, "taker_buy_quote": 5409.92135 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.634, "high": 0.639, "low": 0.634, "close": 0.638, "volume": 12998.13, "close_time": 1774342799999, "quote_volume": 8278.01331, "trades": 228, "taker_buy_base": 7890.06, "taker_buy_quote": 5029.1082 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.638, "high": 0.639, "low": 0.636, "close": 0.636, "volume": 7022.23, "close_time": 1774346399999, "quote_volume": 4478.88169, "trades": 179, "taker_buy_base": 4104.09, "taker_buy_quote": 2619.33995 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.637, "high": 0.642, "low": 0.635, "close": 0.641, "volume": 8738.17, "close_time": 1774349999999, "quote_volume": 5572.37873, "trades": 222, "taker_buy_base": 5928.92, "taker_buy_quote": 3782.23878 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.64, "high": 0.646, "low": 0.636, "close": 0.645, "volume": 25562.87, "close_time": 1774353599999, "quote_volume": 16349.01988, "trades": 466, "taker_buy_base": 16159.46, "taker_buy_quote": 10335.7174 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.645, "high": 0.67, "low": 0.638, "close": 0.651, "volume": 161777.25, "close_time": 1774357199999, "quote_volume": 105891.7331, "trades": 2124, "taker_buy_base": 97682.69, "taker_buy_quote": 64150.02401 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.652, "high": 0.654, "low": 0.646, "close": 0.647, "volume": 33318.58, "close_time": 1774360799999, "quote_volume": 21632.75141, "trades": 530, "taker_buy_base": 16111.87, "taker_buy_quote": 10476.95255 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.647, "high": 0.649, "low": 0.639, "close": 0.642, "volume": 20146.85, "close_time": 1774364399999, "quote_volume": 12975.15686, "trades": 433, "taker_buy_base": 8729.74, "taker_buy_quote": 5629.65448 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.642, "high": 0.643, "low": 0.639, "close": 0.64, "volume": 12942.76, "close_time": 1774367999999, "quote_volume": 8298.42196, "trades": 325, "taker_buy_base": 6410.15, "taker_buy_quote": 4113.50299 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.64, "high": 0.64, "low": 0.633, "close": 0.634, "volume": 8939.44, "close_time": 1774371599999, "quote_volume": 5686.11543, "trades": 282, "taker_buy_base": 3698.07, "taker_buy_quote": 2356.39163 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.634, "high": 0.634, "low": 0.628, "close": 0.631, "volume": 10366.54, "close_time": 1774375199999, "quote_volume": 6541.71332, "trades": 282, "taker_buy_base": 3688.11, "taker_buy_quote": 2328.35638 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.631, "high": 0.635, "low": 0.63, "close": 0.633, "volume": 12576.33, "close_time": 1774378799999, "quote_volume": 7964.36925, "trades": 239, "taker_buy_base": 9024.54, "taker_buy_quote": 5717.21314 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.634, "high": 0.634, "low": 0.63, "close": 0.631, "volume": 8403.82, "close_time": 1774382399999, "quote_volume": 5312.0363, "trades": 262, "taker_buy_base": 3412.5, "taker_buy_quote": 2159.92773 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.631, "high": 0.641, "low": 0.631, "close": 0.641, "volume": 10477.66, "close_time": 1774385999999, "quote_volume": 6671.56943, "trades": 299, "taker_buy_base": 7129.08, "taker_buy_quote": 4541.02588 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.641, "high": 0.651, "low": 0.639, "close": 0.649, "volume": 16101.57, "close_time": 1774389599999, "quote_volume": 10394.96911, "trades": 240, "taker_buy_base": 11127.49, "taker_buy_quote": 7187.72324 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.649, "high": 0.665, "low": 0.647, "close": 0.663, "volume": 27288.43, "close_time": 1774393199999, "quote_volume": 17950.06263, "trades": 372, "taker_buy_base": 17164.89, "taker_buy_quote": 11297.3672 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.663, "high": 0.665, "low": 0.656, "close": 0.661, "volume": 11084.59, "close_time": 1774396799999, "quote_volume": 7322.66747, "trades": 221, "taker_buy_base": 4270.1, "taker_buy_quote": 2822.34089 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.66, "high": 0.67, "low": 0.659, "close": 0.667, "volume": 11659.44, "close_time": 1774400399999, "quote_volume": 7747.65671, "trades": 209, "taker_buy_base": 8360.44, "taker_buy_quote": 5555.8432 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.666, "high": 0.67, "low": 0.664, "close": 0.67, "volume": 11570.5, "close_time": 1774403999999, "quote_volume": 7706.14696, "trades": 258, "taker_buy_base": 6684.55, "taker_buy_quote": 4454.94666 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.669, "high": 0.693, "low": 0.663, "close": 0.668, "volume": 91422.02, "close_time": 1774407599999, "quote_volume": 61934.87991, "trades": 636, "taker_buy_base": 53177.16, "taker_buy_quote": 36052.93461 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.666, "high": 0.67, "low": 0.652, "close": 0.658, "volume": 50692.42, "close_time": 1774411199999, "quote_volume": 33457.98048, "trades": 393, "taker_buy_base": 20658.65, "taker_buy_quote": 13667.03769 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.658, "high": 0.658, "low": 0.654, "close": 0.655, "volume": 13602.53, "close_time": 1774414799999, "quote_volume": 8927.16618, "trades": 242, "taker_buy_base": 5958.65, "taker_buy_quote": 3913.64206 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.655, "high": 0.661, "low": 0.655, "close": 0.66, "volume": 16983.34, "close_time": 1774418399999, "quote_volume": 11186.27013, "trades": 183, "taker_buy_base": 9140.61, "taker_buy_quote": 6020.62679 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.659, "high": 0.662, "low": 0.655, "close": 0.655, "volume": 10976.91, "close_time": 1774421999999, "quote_volume": 7241.00299, "trades": 204, "taker_buy_base": 5194.0, "taker_buy_quote": 3430.27505 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.657, "high": 0.657, "low": 0.652, "close": 0.655, "volume": 10202.38, "close_time": 1774425599999, "quote_volume": 6676.53591, "trades": 182, "taker_buy_base": 4000.2, "taker_buy_quote": 2619.72025 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.654, "high": 0.66, "low": 0.654, "close": 0.654, "volume": 18013.28, "close_time": 1774429199999, "quote_volume": 11823.71697, "trades": 217, "taker_buy_base": 9680.89, "taker_buy_quote": 6359.00777 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.655, "high": 0.656, "low": 0.653, "close": 0.654, "volume": 5242.42, "close_time": 1774432799999, "quote_volume": 3430.51051, "trades": 178, "taker_buy_base": 2216.87, "taker_buy_quote": 1451.8407 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.654, "high": 0.656, "low": 0.652, "close": 0.655, "volume": 5790.85, "close_time": 1774436399999, "quote_volume": 3788.58504, "trades": 182, "taker_buy_base": 2858.85, "taker_buy_quote": 1871.24281 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.654, "high": 0.66, "low": 0.654, "close": 0.656, "volume": 15781.82, "close_time": 1774439999999, "quote_volume": 10361.58922, "trades": 265, "taker_buy_base": 9869.71, "taker_buy_quote": 6483.2142 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.655, "high": 0.658, "low": 0.651, "close": 0.657, "volume": 10354.81, "close_time": 1774443599999, "quote_volume": 6776.629, "trades": 222, "taker_buy_base": 4828.96, "taker_buy_quote": 3162.59279 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.657, "high": 0.666, "low": 0.656, "close": 0.662, "volume": 20665.58, "close_time": 1774447199999, "quote_volume": 13645.26522, "trades": 299, "taker_buy_base": 12712.71, "taker_buy_quote": 8399.61192 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.661, "high": 0.661, "low": 0.651, "close": 0.653, "volume": 15173.83, "close_time": 1774450799999, "quote_volume": 9941.55371, "trades": 220, "taker_buy_base": 4746.12, "taker_buy_quote": 3114.29212 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.651, "high": 0.655, "low": 0.648, "close": 0.649, "volume": 14163.2, "close_time": 1774454399999, "quote_volume": 9224.90168, "trades": 177, "taker_buy_base": 3561.07, "taker_buy_quote": 2321.28413 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.65, "high": 0.666, "low": 0.649, "close": 0.661, "volume": 28390.05, "close_time": 1774457999999, "quote_volume": 18735.93669, "trades": 283, "taker_buy_base": 17115.64, "taker_buy_quote": 11307.76646 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.661, "high": 0.839, "low": 0.66, "close": 0.767, "volume": 1224982.89, "close_time": 1774461599999, "quote_volume": 942593.65501, "trades": 10693, "taker_buy_base": 703113.53, "taker_buy_quote": 538184.63669 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.767, "high": 0.773, "low": 0.703, "close": 0.734, "volume": 1086863.96, "close_time": 1774465199999, "quote_volume": 799486.44253, "trades": 7924, "taker_buy_base": 534257.21, "taker_buy_quote": 393315.43357 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.733, "high": 0.755, "low": 0.692, "close": 0.754, "volume": 547391.11, "close_time": 1774468799999, "quote_volume": 390461.17111, "trades": 3658, "taker_buy_base": 267112.96, "taker_buy_quote": 191151.51562 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.753, "high": 0.77, "low": 0.7, "close": 0.709, "volume": 421061.15, "close_time": 1774472399999, "quote_volume": 306633.16001, "trades": 3247, "taker_buy_base": 197860.6, "taker_buy_quote": 144301.28879 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.709, "high": 0.716, "low": 0.699, "close": 0.71, "volume": 126684.45, "close_time": 1774475999999, "quote_volume": 89481.9191, "trades": 1031, "taker_buy_base": 53334.11, "taker_buy_quote": 37737.85722 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.708, "high": 0.709, "low": 0.693, "close": 0.702, "volume": 178372.02, "close_time": 1774479599999, "quote_volume": 125117.37273, "trades": 1688, "taker_buy_base": 55901.39, "taker_buy_quote": 39210.49231 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.702, "high": 0.706, "low": 0.695, "close": 0.699, "volume": 58240.14, "close_time": 1774483199999, "quote_volume": 40748.16422, "trades": 860, "taker_buy_base": 23822.94, "taker_buy_quote": 16687.32102 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.7, "high": 0.707, "low": 0.696, "close": 0.701, "volume": 55420.56, "close_time": 1774486799999, "quote_volume": 38858.99229, "trades": 859, "taker_buy_base": 25375.02, "taker_buy_quote": 17812.80773 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.7, "high": 0.727, "low": 0.697, "close": 0.702, "volume": 59864.92, "close_time": 1774490399999, "quote_volume": 42010.16323, "trades": 651, "taker_buy_base": 28635.69, "taker_buy_quote": 20121.96059 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.7, "high": 0.701, "low": 0.695, "close": 0.698, "volume": 17818.99, "close_time": 1774493999999, "quote_volume": 12419.81036, "trades": 422, "taker_buy_base": 5818.27, "taker_buy_quote": 4057.23714 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.697, "high": 0.7, "low": 0.692, "close": 0.695, "volume": 54032.4, "close_time": 1774497599999, "quote_volume": 37565.87235, "trades": 755, "taker_buy_base": 23137.46, "taker_buy_quote": 16105.53839 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.694, "high": 0.696, "low": 0.686, "close": 0.688, "volume": 54987.01, "close_time": 1774501199999, "quote_volume": 37961.24546, "trades": 611, "taker_buy_base": 21073.26, "taker_buy_quote": 14548.52275 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.686, "high": 0.691, "low": 0.676, "close": 0.676, "volume": 84265.81, "close_time": 1774504799999, "quote_volume": 57588.59691, "trades": 566, "taker_buy_base": 26322.88, "taker_buy_quote": 17995.56644 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.676, "high": 0.704, "low": 0.676, "close": 0.68, "volume": 92479.2, "close_time": 1774508399999, "quote_volume": 63659.65571, "trades": 797, "taker_buy_base": 47230.6, "taker_buy_quote": 32484.54989 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.68, "high": 0.696, "low": 0.678, "close": 0.681, "volume": 40388.14, "close_time": 1774511999999, "quote_volume": 27562.78287, "trades": 478, "taker_buy_base": 21673.36, "taker_buy_quote": 14815.45613 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.682, "high": 0.682, "low": 0.668, "close": 0.67, "volume": 102088.49, "close_time": 1774515599999, "quote_volume": 68991.84113, "trades": 765, "taker_buy_base": 46713.14, "taker_buy_quote": 31587.80617 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.67, "high": 0.681, "low": 0.663, "close": 0.676, "volume": 57567.09, "close_time": 1774519199999, "quote_volume": 38696.82878, "trades": 586, "taker_buy_base": 25908.56, "taker_buy_quote": 17419.7449 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.676, "high": 0.678, "low": 0.664, "close": 0.671, "volume": 32856.59, "close_time": 1774522799999, "quote_volume": 22032.76592, "trades": 517, "taker_buy_base": 15632.3, "taker_buy_quote": 10489.39143 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.67, "high": 0.673, "low": 0.664, "close": 0.667, "volume": 20975.13, "close_time": 1774526399999, "quote_volume": 14004.91407, "trades": 316, "taker_buy_base": 5343.82, "taker_buy_quote": 3573.4039 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.667, "high": 0.669, "low": 0.662, "close": 0.664, "volume": 13584.46, "close_time": 1774529999999, "quote_volume": 9042.3763, "trades": 332, "taker_buy_base": 5649.84, "taker_buy_quote": 3765.3664 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.664, "high": 0.673, "low": 0.662, "close": 0.671, "volume": 56732.81, "close_time": 1774533599999, "quote_volume": 37843.04146, "trades": 493, "taker_buy_base": 30855.47, "taker_buy_quote": 20585.20238 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.672, "high": 0.711, "low": 0.668, "close": 0.671, "volume": 419944.65, "close_time": 1774537199999, "quote_volume": 290753.08365, "trades": 3169, "taker_buy_base": 202402.25, "taker_buy_quote": 140559.22061 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.67, "high": 0.681, "low": 0.667, "close": 0.669, "volume": 85323.64, "close_time": 1774540799999, "quote_volume": 57308.16238, "trades": 659, "taker_buy_base": 33345.15, "taker_buy_quote": 22415.4172 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.667, "high": 0.671, "low": 0.664, "close": 0.666, "volume": 38619.12, "close_time": 1774544399999, "quote_volume": 25794.2768, "trades": 536, "taker_buy_base": 16975.3, "taker_buy_quote": 11346.83548 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.664, "high": 0.668, "low": 0.657, "close": 0.659, "volume": 30567.48, "close_time": 1774547999999, "quote_volume": 20285.41067, "trades": 450, "taker_buy_base": 14096.05, "taker_buy_quote": 9371.88461 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.659, "high": 0.681, "low": 0.652, "close": 0.659, "volume": 89997.05, "close_time": 1774551599999, "quote_volume": 59395.40023, "trades": 933, "taker_buy_base": 49654.87, "taker_buy_quote": 32806.62211 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.658, "high": 0.667, "low": 0.657, "close": 0.657, "volume": 36560.06, "close_time": 1774555199999, "quote_volume": 24194.19418, "trades": 633, "taker_buy_base": 17919.94, "taker_buy_quote": 11874.08316 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.659, "high": 0.672, "low": 0.657, "close": 0.668, "volume": 28124.14, "close_time": 1774558799999, "quote_volume": 18724.00906, "trades": 613, "taker_buy_base": 19326.51, "taker_buy_quote": 12860.49668 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.667, "high": 0.678, "low": 0.666, "close": 0.675, "volume": 22511.82, "close_time": 1774562399999, "quote_volume": 15140.56286, "trades": 705, "taker_buy_base": 14642.9, "taker_buy_quote": 9851.73342 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.675, "high": 0.676, "low": 0.662, "close": 0.666, "volume": 48099.47, "close_time": 1774565999999, "quote_volume": 32123.86589, "trades": 791, "taker_buy_base": 23800.46, "taker_buy_quote": 15894.1775 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.668, "high": 0.669, "low": 0.663, "close": 0.667, "volume": 23571.1, "close_time": 1774569599999, "quote_volume": 15704.07148, "trades": 652, "taker_buy_base": 14019.32, "taker_buy_quote": 9349.45144 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.668, "high": 0.68, "low": 0.667, "close": 0.679, "volume": 19803.09, "close_time": 1774573199999, "quote_volume": 13321.55539, "trades": 644, "taker_buy_base": 12749.17, "taker_buy_quote": 8575.16043 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.679, "high": 0.685, "low": 0.673, "close": 0.676, "volume": 32143.56, "close_time": 1774576799999, "quote_volume": 21825.1614, "trades": 735, "taker_buy_base": 14806.7, "taker_buy_quote": 10061.09211 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.674, "high": 0.682, "low": 0.673, "close": 0.681, "volume": 18488.93, "close_time": 1774580399999, "quote_volume": 12536.93066, "trades": 658, "taker_buy_base": 12599.82, "taker_buy_quote": 8546.11501 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.679, "high": 0.682, "low": 0.676, "close": 0.678, "volume": 19733.68, "close_time": 1774583999999, "quote_volume": 13408.61386, "trades": 695, "taker_buy_base": 8465.81, "taker_buy_quote": 5758.32304 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.676, "high": 0.683, "low": 0.672, "close": 0.681, "volume": 24602.92, "close_time": 1774587599999, "quote_volume": 16652.17529, "trades": 706, "taker_buy_base": 13662.64, "taker_buy_quote": 9248.95224 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.68, "high": 0.685, "low": 0.678, "close": 0.682, "volume": 19083.45, "close_time": 1774591199999, "quote_volume": 13014.93432, "trades": 706, "taker_buy_base": 10298.08, "taker_buy_quote": 7030.34687 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.683, "high": 0.687, "low": 0.681, "close": 0.682, "volume": 21216.74, "close_time": 1774594799999, "quote_volume": 14498.42337, "trades": 789, "taker_buy_base": 11630.87, "taker_buy_quote": 7952.88482 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.683, "high": 0.687, "low": 0.68, "close": 0.684, "volume": 24696.35, "close_time": 1774598399999, "quote_volume": 16887.46018, "trades": 826, "taker_buy_base": 11443.44, "taker_buy_quote": 7831.01068 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.682, "high": 0.688, "low": 0.68, "close": 0.687, "volume": 23004.37, "close_time": 1774601999999, "quote_volume": 15745.99818, "trades": 734, "taker_buy_base": 12880.81, "taker_buy_quote": 8824.31349 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.687, "high": 0.696, "low": 0.682, "close": 0.69, "volume": 32824.65, "close_time": 1774605599999, "quote_volume": 22619.19659, "trades": 832, "taker_buy_base": 19050.18, "taker_buy_quote": 13137.75407 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.689, "high": 0.691, "low": 0.668, "close": 0.669, "volume": 55131.33, "close_time": 1774609199999, "quote_volume": 37466.66933, "trades": 773, "taker_buy_base": 17943.96, "taker_buy_quote": 12238.42241 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.669, "high": 0.673, "low": 0.664, "close": 0.671, "volume": 38166.91, "close_time": 1774612799999, "quote_volume": 25528.26741, "trades": 698, "taker_buy_base": 21775.5, "taker_buy_quote": 14575.1904 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.669, "high": 0.671, "low": 0.655, "close": 0.66, "volume": 25668.76, "close_time": 1774616399999, "quote_volume": 17004.21452, "trades": 512, "taker_buy_base": 11458.87, "taker_buy_quote": 7596.77021 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.66, "high": 0.662, "low": 0.648, "close": 0.65, "volume": 24418.35, "close_time": 1774619999999, "quote_volume": 15974.33238, "trades": 446, "taker_buy_base": 6205.62, "taker_buy_quote": 4064.37874 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.651, "high": 0.656, "low": 0.647, "close": 0.652, "volume": 29916.41, "close_time": 1774623599999, "quote_volume": 19509.887, "trades": 582, "taker_buy_base": 17962.15, "taker_buy_quote": 11722.31023 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.652, "high": 0.659, "low": 0.65, "close": 0.654, "volume": 30056.91, "close_time": 1774627199999, "quote_volume": 19666.81151, "trades": 673, "taker_buy_base": 18323.08, "taker_buy_quote": 11987.67055 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.654, "high": 0.657, "low": 0.651, "close": 0.654, "volume": 21966.0, "close_time": 1774630799999, "quote_volume": 14372.67499, "trades": 679, "taker_buy_base": 12310.36, "taker_buy_quote": 8059.82485 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.654, "high": 0.655, "low": 0.651, "close": 0.652, "volume": 24495.98, "close_time": 1774634399999, "quote_volume": 15994.36794, "trades": 568, "taker_buy_base": 10536.44, "taker_buy_quote": 6885.13888 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.652, "high": 0.668, "low": 0.651, "close": 0.661, "volume": 69193.43, "close_time": 1774637999999, "quote_volume": 45670.09773, "trades": 834, "taker_buy_base": 36681.92, "taker_buy_quote": 24216.93537 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.661, "high": 0.666, "low": 0.66, "close": 0.661, "volume": 19759.13, "close_time": 1774641599999, "quote_volume": 13092.38127, "trades": 404, "taker_buy_base": 7168.48, "taker_buy_quote": 4753.58752 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.661, "high": 0.664, "low": 0.659, "close": 0.663, "volume": 9584.69, "close_time": 1774645199999, "quote_volume": 6340.73102, "trades": 333, "taker_buy_base": 5964.07, "taker_buy_quote": 3948.00566 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.662, "high": 0.664, "low": 0.659, "close": 0.659, "volume": 13392.36, "close_time": 1774648799999, "quote_volume": 8850.59642, "trades": 281, "taker_buy_base": 8718.8, "taker_buy_quote": 5762.05029 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.659, "high": 0.664, "low": 0.659, "close": 0.662, "volume": 7064.81, "close_time": 1774652399999, "quote_volume": 4676.85248, "trades": 265, "taker_buy_base": 4525.71, "taker_buy_quote": 2998.83614 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.662, "high": 0.665, "low": 0.661, "close": 0.663, "volume": 5231.52, "close_time": 1774655999999, "quote_volume": 3468.12057, "trades": 221, "taker_buy_base": 2725.99, "taker_buy_quote": 1808.51816 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.662, "high": 0.673, "low": 0.662, "close": 0.67, "volume": 19535.43, "close_time": 1774659599999, "quote_volume": 13030.4701, "trades": 368, "taker_buy_base": 11527.85, "taker_buy_quote": 7684.08486 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.668, "high": 0.67, "low": 0.662, "close": 0.664, "volume": 8939.94, "close_time": 1774663199999, "quote_volume": 5947.71107, "trades": 283, "taker_buy_base": 2967.65, "taker_buy_quote": 1973.59039 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.664, "high": 0.668, "low": 0.657, "close": 0.659, "volume": 18531.98, "close_time": 1774666799999, "quote_volume": 12250.8819, "trades": 331, "taker_buy_base": 4731.12, "taker_buy_quote": 3132.55104 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.659, "high": 0.662, "low": 0.658, "close": 0.658, "volume": 10873.42, "close_time": 1774670399999, "quote_volume": 7175.12332, "trades": 311, "taker_buy_base": 5180.75, "taker_buy_quote": 3420.97977 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.658, "high": 0.661, "low": 0.657, "close": 0.661, "volume": 5488.9, "close_time": 1774673999999, "quote_volume": 3618.94151, "trades": 237, "taker_buy_base": 2699.37, "taker_buy_quote": 1781.26199 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.66, "high": 0.662, "low": 0.657, "close": 0.659, "volume": 11764.59, "close_time": 1774677599999, "quote_volume": 7757.1039, "trades": 251, "taker_buy_base": 7046.7, "taker_buy_quote": 4647.72806 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.659, "high": 0.664, "low": 0.659, "close": 0.661, "volume": 10464.54, "close_time": 1774681199999, "quote_volume": 6924.87271, "trades": 290, "taker_buy_base": 6694.93, "taker_buy_quote": 4431.72676 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 7200.4, "close_time": 1774684799999, "quote_volume": 4763.4914, "trades": 241, "taker_buy_base": 3951.68, "taker_buy_quote": 2616.37796 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.662, "high": 0.663, "low": 0.647, "close": 0.656, "volume": 85682.27, "close_time": 1774688399999, "quote_volume": 55868.89013, "trades": 506, "taker_buy_base": 50487.68, "taker_buy_quote": 32858.31593 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.655, "high": 0.657, "low": 0.648, "close": 0.648, "volume": 25985.64, "close_time": 1774691999999, "quote_volume": 16953.56536, "trades": 251, "taker_buy_base": 8595.37, "taker_buy_quote": 5619.71043 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.648, "high": 0.655, "low": 0.648, "close": 0.653, "volume": 12600.18, "close_time": 1774695599999, "quote_volume": 8223.67607, "trades": 313, "taker_buy_base": 10357.34, "taker_buy_quote": 6760.6899 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.653, "high": 0.655, "low": 0.649, "close": 0.651, "volume": 23104.65, "close_time": 1774699199999, "quote_volume": 15057.44232, "trades": 298, "taker_buy_base": 11996.36, "taker_buy_quote": 7820.52243 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.649, "high": 0.654, "low": 0.646, "close": 0.65, "volume": 17996.41, "close_time": 1774702799999, "quote_volume": 11689.84119, "trades": 368, "taker_buy_base": 7594.09, "taker_buy_quote": 4942.34545 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.65, "high": 0.656, "low": 0.649, "close": 0.654, "volume": 16967.34, "close_time": 1774706399999, "quote_volume": 11074.00512, "trades": 294, "taker_buy_base": 11184.76, "taker_buy_quote": 7297.87402 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.655, "high": 0.665, "low": 0.654, "close": 0.662, "volume": 33882.3, "close_time": 1774709999999, "quote_volume": 22323.02032, "trades": 375, "taker_buy_base": 20493.28, "taker_buy_quote": 13492.74209 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.662, "high": 0.67, "low": 0.655, "close": 0.667, "volume": 26831.31, "close_time": 1774713599999, "quote_volume": 17792.11799, "trades": 312, "taker_buy_base": 11772.46, "taker_buy_quote": 7831.32407 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.667, "high": 0.676, "low": 0.665, "close": 0.676, "volume": 20610.09, "close_time": 1774717199999, "quote_volume": 13805.13522, "trades": 341, "taker_buy_base": 11451.49, "taker_buy_quote": 7676.94604 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.676, "high": 0.676, "low": 0.666, "close": 0.672, "volume": 36229.29, "close_time": 1774720799999, "quote_volume": 24251.59073, "trades": 282, "taker_buy_base": 6250.56, "taker_buy_quote": 4186.14237 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.671, "high": 0.679, "low": 0.671, "close": 0.675, "volume": 33039.24, "close_time": 1774724399999, "quote_volume": 22296.56637, "trades": 408, "taker_buy_base": 17800.17, "taker_buy_quote": 12020.50975 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.675, "high": 0.68, "low": 0.669, "close": 0.673, "volume": 23466.51, "close_time": 1774727999999, "quote_volume": 15826.02338, "trades": 381, "taker_buy_base": 9276.62, "taker_buy_quote": 6259.42476 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.673, "high": 0.68, "low": 0.672, "close": 0.675, "volume": 21156.66, "close_time": 1774731599999, "quote_volume": 14293.08039, "trades": 318, "taker_buy_base": 9154.47, "taker_buy_quote": 6190.58354 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.675, "high": 0.675, "low": 0.667, "close": 0.671, "volume": 19376.36, "close_time": 1774735199999, "quote_volume": 13019.28043, "trades": 283, "taker_buy_base": 9656.33, "taker_buy_quote": 6494.12756 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.669, "high": 0.677, "low": 0.669, "close": 0.677, "volume": 24911.52, "close_time": 1774738799999, "quote_volume": 16785.79496, "trades": 287, "taker_buy_base": 6266.54, "taker_buy_quote": 4226.36072 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.677, "high": 0.678, "low": 0.67, "close": 0.672, "volume": 9012.94, "close_time": 1774742399999, "quote_volume": 6070.89648, "trades": 195, "taker_buy_base": 2594.13, "taker_buy_quote": 1749.23354 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.672, "high": 0.673, "low": 0.664, "close": 0.668, "volume": 11781.67, "close_time": 1774745999999, "quote_volume": 7879.82782, "trades": 144, "taker_buy_base": 5190.78, "taker_buy_quote": 3477.65945 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.668, "high": 0.672, "low": 0.667, "close": 0.667, "volume": 18529.08, "close_time": 1774749599999, "quote_volume": 12405.98768, "trades": 201, "taker_buy_base": 9311.07, "taker_buy_quote": 6237.97116 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.666, "high": 0.674, "low": 0.66, "close": 0.672, "volume": 29049.81, "close_time": 1774753199999, "quote_volume": 19358.67438, "trades": 280, "taker_buy_base": 18625.67, "taker_buy_quote": 12420.03611 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.673, "high": 0.676, "low": 0.667, "close": 0.669, "volume": 37442.28, "close_time": 1774756799999, "quote_volume": 25085.58717, "trades": 302, "taker_buy_base": 13282.08, "taker_buy_quote": 8890.3041 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.668, "high": 0.671, "low": 0.668, "close": 0.67, "volume": 4545.89, "close_time": 1774760399999, "quote_volume": 3043.38154, "trades": 124, "taker_buy_base": 3451.03, "taker_buy_quote": 2311.39483 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.67, "high": 0.673, "low": 0.666, "close": 0.672, "volume": 11265.51, "close_time": 1774763999999, "quote_volume": 7548.12665, "trades": 171, "taker_buy_base": 7459.59, "taker_buy_quote": 5001.45032 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.672, "high": 0.69, "low": 0.672, "close": 0.686, "volume": 28535.56, "close_time": 1774767599999, "quote_volume": 19394.40195, "trades": 363, "taker_buy_base": 19252.39, "taker_buy_quote": 13095.64741 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.684, "high": 0.687, "low": 0.679, "close": 0.686, "volume": 16823.87, "close_time": 1774771199999, "quote_volume": 11486.51915, "trades": 344, "taker_buy_base": 7797.8, "taker_buy_quote": 5329.54451 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.687, "high": 0.688, "low": 0.667, "close": 0.685, "volume": 59199.48, "close_time": 1774774799999, "quote_volume": 40009.88009, "trades": 706, "taker_buy_base": 32234.32, "taker_buy_quote": 21784.1785 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.683, "high": 0.684, "low": 0.676, "close": 0.683, "volume": 23621.28, "close_time": 1774778399999, "quote_volume": 16059.70331, "trades": 300, "taker_buy_base": 9748.1, "taker_buy_quote": 6624.68273 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.681, "high": 0.682, "low": 0.675, "close": 0.675, "volume": 12961.04, "close_time": 1774781999999, "quote_volume": 8800.86949, "trades": 292, "taker_buy_base": 3894.29, "taker_buy_quote": 2649.02177 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.676, "high": 0.678, "low": 0.657, "close": 0.664, "volume": 55363.66, "close_time": 1774785599999, "quote_volume": 36969.73929, "trades": 506, "taker_buy_base": 20084.83, "taker_buy_quote": 13396.55863 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.664, "high": 0.668, "low": 0.657, "close": 0.66, "volume": 20693.87, "close_time": 1774789199999, "quote_volume": 13733.31084, "trades": 338, "taker_buy_base": 11340.78, "taker_buy_quote": 7538.85528 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.66, "high": 0.661, "low": 0.651, "close": 0.657, "volume": 26056.18, "close_time": 1774792799999, "quote_volume": 17104.32515, "trades": 405, "taker_buy_base": 15572.34, "taker_buy_quote": 10229.0741 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.657, "high": 0.661, "low": 0.654, "close": 0.658, "volume": 23758.41, "close_time": 1774796399999, "quote_volume": 15599.3618, "trades": 334, "taker_buy_base": 13247.74, "taker_buy_quote": 8701.99474 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.658, "high": 0.659, "low": 0.653, "close": 0.656, "volume": 17052.46, "close_time": 1774799999999, "quote_volume": 11196.51262, "trades": 260, "taker_buy_base": 9658.04, "taker_buy_quote": 6349.85139 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.657, "high": 0.659, "low": 0.656, "close": 0.657, "volume": 10470.29, "close_time": 1774803599999, "quote_volume": 6882.73119, "trades": 248, "taker_buy_base": 5705.07, "taker_buy_quote": 3753.69329 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.658, "high": 0.658, "low": 0.652, "close": 0.654, "volume": 19609.15, "close_time": 1774807199999, "quote_volume": 12847.26075, "trades": 301, "taker_buy_base": 6579.93, "taker_buy_quote": 4315.88888 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.654, "high": 0.657, "low": 0.651, "close": 0.657, "volume": 16882.63, "close_time": 1774810799999, "quote_volume": 11031.38953, "trades": 224, "taker_buy_base": 10697.21, "taker_buy_quote": 6993.99328 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.657, "high": 0.659, "low": 0.649, "close": 0.659, "volume": 44829.27, "close_time": 1774814399999, "quote_volume": 29297.05496, "trades": 412, "taker_buy_base": 22050.8, "taker_buy_quote": 14447.97547 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.659, "high": 0.661, "low": 0.656, "close": 0.658, "volume": 10659.2, "close_time": 1774817999999, "quote_volume": 7018.96445, "trades": 212, "taker_buy_base": 2982.69, "taker_buy_quote": 1967.35714 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.659, "high": 0.663, "low": 0.657, "close": 0.66, "volume": 9760.62, "close_time": 1774821599999, "quote_volume": 6437.47395, "trades": 213, "taker_buy_base": 4399.54, "taker_buy_quote": 2905.45942 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.66, "high": 0.661, "low": 0.648, "close": 0.655, "volume": 13648.54, "close_time": 1774825199999, "quote_volume": 8939.05515, "trades": 249, "taker_buy_base": 7295.23, "taker_buy_quote": 4793.75706 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.657, "high": 0.66, "low": 0.65, "close": 0.66, "volume": 14170.17, "close_time": 1774828799999, "quote_volume": 9279.20267, "trades": 259, "taker_buy_base": 7768.4, "taker_buy_quote": 5097.28081 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.659, "high": 0.665, "low": 0.656, "close": 0.659, "volume": 15310.51, "close_time": 1774832399999, "quote_volume": 10101.24252, "trades": 205, "taker_buy_base": 4596.34, "taker_buy_quote": 3037.57481 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.659, "high": 0.665, "low": 0.658, "close": 0.664, "volume": 7025.35, "close_time": 1774835999999, "quote_volume": 4650.27785, "trades": 175, "taker_buy_base": 4650.52, "taker_buy_quote": 3081.52755 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.663, "high": 0.672, "low": 0.663, "close": 0.669, "volume": 16641.37, "close_time": 1774839599999, "quote_volume": 11108.2183, "trades": 242, "taker_buy_base": 10017.25, "taker_buy_quote": 6686.49093 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.669, "high": 0.669, "low": 0.662, "close": 0.667, "volume": 16086.29, "close_time": 1774843199999, "quote_volume": 10719.07715, "trades": 244, "taker_buy_base": 8540.45, "taker_buy_quote": 5696.60374 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.667, "high": 0.672, "low": 0.665, "close": 0.672, "volume": 20880.63, "close_time": 1774846799999, "quote_volume": 13967.37007, "trades": 218, "taker_buy_base": 6348.4, "taker_buy_quote": 4246.31847 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.671, "high": 0.676, "low": 0.669, "close": 0.673, "volume": 17615.39, "close_time": 1774850399999, "quote_volume": 11839.98321, "trades": 241, "taker_buy_base": 8382.12, "taker_buy_quote": 5644.47187 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.673, "high": 0.673, "low": 0.668, "close": 0.671, "volume": 7015.14, "close_time": 1774853999999, "quote_volume": 4703.22906, "trades": 161, "taker_buy_base": 2419.04, "taker_buy_quote": 1623.14133 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.67, "high": 0.681, "low": 0.669, "close": 0.678, "volume": 15030.97, "close_time": 1774857599999, "quote_volume": 10153.95844, "trades": 213, "taker_buy_base": 7759.88, "taker_buy_quote": 5248.97281 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.678, "high": 0.683, "low": 0.674, "close": 0.674, "volume": 21683.6, "close_time": 1774861199999, "quote_volume": 14733.91485, "trades": 287, "taker_buy_base": 11558.88, "taker_buy_quote": 7868.85498 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.675, "high": 0.675, "low": 0.671, "close": 0.673, "volume": 8039.19, "close_time": 1774864799999, "quote_volume": 5408.81636, "trades": 223, "taker_buy_base": 4982.09, "taker_buy_quote": 3353.18113 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.672, "high": 0.677, "low": 0.672, "close": 0.674, "volume": 13491.54, "close_time": 1774868399999, "quote_volume": 9106.11641, "trades": 255, "taker_buy_base": 6553.65, "taker_buy_quote": 4422.64088 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.675, "high": 0.678, "low": 0.67, "close": 0.675, "volume": 25183.4, "close_time": 1774871999999, "quote_volume": 16974.84952, "trades": 346, "taker_buy_base": 10949.18, "taker_buy_quote": 7395.91517 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.675, "high": 0.676, "low": 0.67, "close": 0.675, "volume": 11895.53, "close_time": 1774875599999, "quote_volume": 8015.10641, "trades": 235, "taker_buy_base": 6251.9, "taker_buy_quote": 4215.99163 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.676, "high": 0.681, "low": 0.671, "close": 0.672, "volume": 14011.54, "close_time": 1774879199999, "quote_volume": 9467.4877, "trades": 257, "taker_buy_base": 8274.06, "taker_buy_quote": 5597.22706 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.672, "high": 0.681, "low": 0.67, "close": 0.679, "volume": 22645.99, "close_time": 1774882799999, "quote_volume": 15304.02404, "trades": 267, "taker_buy_base": 13320.59, "taker_buy_quote": 9019.58721 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.679, "high": 0.681, "low": 0.672, "close": 0.675, "volume": 14376.19, "close_time": 1774886399999, "quote_volume": 9709.10787, "trades": 262, "taker_buy_base": 5526.67, "taker_buy_quote": 3736.3341 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.675, "high": 0.676, "low": 0.671, "close": 0.673, "volume": 10861.08, "close_time": 1774889999999, "quote_volume": 7315.49345, "trades": 249, "taker_buy_base": 4560.65, "taker_buy_quote": 3075.65102 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.675, "high": 0.675, "low": 0.666, "close": 0.667, "volume": 14156.16, "close_time": 1774893599999, "quote_volume": 9490.00059, "trades": 244, "taker_buy_base": 5914.61, "taker_buy_quote": 3973.13684 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.667, "high": 0.673, "low": 0.664, "close": 0.669, "volume": 18622.84, "close_time": 1774897199999, "quote_volume": 12439.19383, "trades": 260, "taker_buy_base": 9295.69, "taker_buy_quote": 6221.5408 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.669, "high": 0.67, "low": 0.66, "close": 0.663, "volume": 20721.64, "close_time": 1774900799999, "quote_volume": 13749.97176, "trades": 316, "taker_buy_base": 8698.91, "taker_buy_quote": 5778.33518 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.664, "high": 0.671, "low": 0.663, "close": 0.668, "volume": 14013.64, "close_time": 1774904399999, "quote_volume": 9338.46332, "trades": 215, "taker_buy_base": 9147.24, "taker_buy_quote": 6102.14715 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.667, "high": 0.678, "low": 0.664, "close": 0.676, "volume": 11947.08, "close_time": 1774907999999, "quote_volume": 8009.11558, "trades": 192, "taker_buy_base": 7123.72, "taker_buy_quote": 4789.61098 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.676, "high": 0.683, "low": 0.67, "close": 0.672, "volume": 25450.53, "close_time": 1774911599999, "quote_volume": 17245.01491, "trades": 325, "taker_buy_base": 8876.1, "taker_buy_quote": 6020.67422 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.672, "high": 0.673, "low": 0.668, "close": 0.67, "volume": 6018.9, "close_time": 1774915199999, "quote_volume": 4030.93824, "trades": 189, "taker_buy_base": 2492.29, "taker_buy_quote": 1670.34283 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.669, "high": 0.672, "low": 0.667, "close": 0.67, "volume": 4867.01, "close_time": 1774918799999, "quote_volume": 3258.44809, "trades": 118, "taker_buy_base": 2272.19, "taker_buy_quote": 1522.55393 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.67, "high": 0.676, "low": 0.667, "close": 0.675, "volume": 6649.33, "close_time": 1774922399999, "quote_volume": 4468.48989, "trades": 163, "taker_buy_base": 4753.25, "taker_buy_quote": 3195.09773 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.676, "high": 0.677, "low": 0.673, "close": 0.677, "volume": 6062.81, "close_time": 1774925999999, "quote_volume": 4091.45455, "trades": 155, "taker_buy_base": 3644.67, "taker_buy_quote": 2460.73003 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.677, "high": 0.68, "low": 0.673, "close": 0.676, "volume": 16274.47, "close_time": 1774929599999, "quote_volume": 11021.23576, "trades": 222, "taker_buy_base": 7440.97, "taker_buy_quote": 5044.54156 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.676, "high": 0.677, "low": 0.674, "close": 0.675, "volume": 4493.06, "close_time": 1774933199999, "quote_volume": 3034.46439, "trades": 140, "taker_buy_base": 2294.63, "taker_buy_quote": 1550.77455 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.674, "high": 0.676, "low": 0.671, "close": 0.675, "volume": 6479.76, "close_time": 1774936799999, "quote_volume": 4364.00858, "trades": 156, "taker_buy_base": 3592.84, "taker_buy_quote": 2420.07309 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.675, "high": 0.678, "low": 0.672, "close": 0.672, "volume": 9043.56, "close_time": 1774940399999, "quote_volume": 6094.9663, "trades": 171, "taker_buy_base": 3710.09, "taker_buy_quote": 2505.84137 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.673, "high": 0.678, "low": 0.667, "close": 0.676, "volume": 23759.23, "close_time": 1774943999999, "quote_volume": 15978.68349, "trades": 319, "taker_buy_base": 14227.4, "taker_buy_quote": 9582.56421 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.675, "high": 0.676, "low": 0.663, "close": 0.665, "volume": 19655.94, "close_time": 1774947599999, "quote_volume": 13176.15324, "trades": 276, "taker_buy_base": 6073.06, "taker_buy_quote": 4077.77484 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.665, "high": 0.683, "low": 0.66, "close": 0.669, "volume": 69970.33, "close_time": 1774951199999, "quote_volume": 46778.99726, "trades": 540, "taker_buy_base": 35984.35, "taker_buy_quote": 24049.90668 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.667, "high": 0.672, "low": 0.664, "close": 0.668, "volume": 15085.99, "close_time": 1774954799999, "quote_volume": 10076.58996, "trades": 169, "taker_buy_base": 4981.45, "taker_buy_quote": 3336.69604 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.668, "high": 0.67, "low": 0.666, "close": 0.668, "volume": 5546.9, "close_time": 1774958399999, "quote_volume": 3705.0752, "trades": 142, "taker_buy_base": 1839.85, "taker_buy_quote": 1230.5359 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.669, "high": 0.673, "low": 0.668, "close": 0.671, "volume": 3808.69, "close_time": 1774961999999, "quote_volume": 2552.88436, "trades": 113, "taker_buy_base": 2100.25, "taker_buy_quote": 1407.95345 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.671, "volume": 19821.47, "close_time": 1774965599999, "quote_volume": 13255.71132, "trades": 217, "taker_buy_base": 12909.93, "taker_buy_quote": 8634.23371 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.67, "high": 0.673, "low": 0.661, "close": 0.664, "volume": 6395.04, "close_time": 1774969199999, "quote_volume": 4275.37266, "trades": 169, "taker_buy_base": 3178.06, "taker_buy_quote": 2128.26664 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.665, "high": 0.671, "low": 0.663, "close": 0.663, "volume": 11128.13, "close_time": 1774972799999, "quote_volume": 7428.00181, "trades": 195, "taker_buy_base": 5835.88, "taker_buy_quote": 3895.93258 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.664, "high": 0.674, "low": 0.663, "close": 0.672, "volume": 19282.57, "close_time": 1774976399999, "quote_volume": 12887.43705, "trades": 278, "taker_buy_base": 11570.62, "taker_buy_quote": 7742.8976 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.673, "high": 0.677, "low": 0.669, "close": 0.671, "volume": 18003.46, "close_time": 1774979999999, "quote_volume": 12120.18257, "trades": 420, "taker_buy_base": 8567.33, "taker_buy_quote": 5773.04832 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.671, "high": 0.675, "low": 0.668, "close": 0.671, "volume": 23014.07, "close_time": 1774983599999, "quote_volume": 15408.67631, "trades": 229, "taker_buy_base": 10486.75, "taker_buy_quote": 7023.77542 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.671, "high": 0.674, "low": 0.669, "close": 0.673, "volume": 11687.6, "close_time": 1774987199999, "quote_volume": 7853.59433, "trades": 232, "taker_buy_base": 8310.82, "taker_buy_quote": 5587.93428 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.672, "high": 0.677, "low": 0.672, "close": 0.677, "volume": 11228.76, "close_time": 1774990799999, "quote_volume": 7574.90779, "trades": 225, "taker_buy_base": 7252.77, "taker_buy_quote": 4894.35752 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.676, "high": 0.678, "low": 0.673, "close": 0.677, "volume": 9179.87, "close_time": 1774994399999, "quote_volume": 6202.57429, "trades": 230, "taker_buy_base": 6017.85, "taker_buy_quote": 4068.89761 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.677, "high": 0.679, "low": 0.669, "close": 0.672, "volume": 12589.96, "close_time": 1774997999999, "quote_volume": 8503.07142, "trades": 267, "taker_buy_base": 6489.7, "taker_buy_quote": 4394.46311 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.672, "high": 0.677, "low": 0.669, "close": 0.677, "volume": 10460.56, "close_time": 1775001599999, "quote_volume": 7043.39754, "trades": 262, "taker_buy_base": 5477.88, "taker_buy_quote": 3694.32907 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.677, "high": 0.678, "low": 0.67, "close": 0.675, "volume": 12513.89, "close_time": 1775005199999, "quote_volume": 8432.215, "trades": 190, "taker_buy_base": 5844.7, "taker_buy_quote": 3944.77118 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.675, "high": 0.678, "low": 0.668, "close": 0.668, "volume": 14616.95, "close_time": 1775008799999, "quote_volume": 9857.73933, "trades": 253, "taker_buy_base": 6894.53, "taker_buy_quote": 4658.90245 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.67, "high": 0.672, "low": 0.664, "close": 0.665, "volume": 14637.98, "close_time": 1775012399999, "quote_volume": 9776.05048, "trades": 306, "taker_buy_base": 5512.9, "taker_buy_quote": 3688.31581 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.666, "high": 0.672, "low": 0.666, "close": 0.672, "volume": 11202.82, "close_time": 1775015999999, "quote_volume": 7496.37805, "trades": 284, "taker_buy_base": 8162.55, "taker_buy_quote": 5465.57888 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.672, "high": 0.674, "low": 0.67, "close": 0.672, "volume": 9668.04, "close_time": 1775019599999, "quote_volume": 6496.2255, "trades": 249, "taker_buy_base": 4940.4, "taker_buy_quote": 3323.07188 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.672, "high": 0.679, "low": 0.668, "close": 0.676, "volume": 14429.06, "close_time": 1775023199999, "quote_volume": 9726.18306, "trades": 238, "taker_buy_base": 7822.1, "taker_buy_quote": 5278.73784 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.677, "high": 0.683, "low": 0.672, "close": 0.679, "volume": 29582.0, "close_time": 1775026799999, "quote_volume": 20046.35243, "trades": 367, "taker_buy_base": 17148.78, "taker_buy_quote": 11640.14198 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.681, "high": 0.685, "low": 0.672, "close": 0.68, "volume": 41042.64, "close_time": 1775030399999, "quote_volume": 27862.63192, "trades": 451, "taker_buy_base": 22421.09, "taker_buy_quote": 15246.34698 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.68, "high": 0.68, "low": 0.669, "close": 0.676, "volume": 79832.58, "close_time": 1775033999999, "quote_volume": 53775.81042, "trades": 549, "taker_buy_base": 44047.6, "taker_buy_quote": 29684.63763 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.676, "high": 0.677, "low": 0.666, "close": 0.669, "volume": 40542.34, "close_time": 1775037599999, "quote_volume": 27134.13158, "trades": 380, "taker_buy_base": 28791.55, "taker_buy_quote": 19259.56094 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.669, "high": 0.671, "low": 0.665, "close": 0.671, "volume": 27788.64, "close_time": 1775041199999, "quote_volume": 18562.05508, "trades": 393, "taker_buy_base": 15995.08, "taker_buy_quote": 10700.25077 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.671, "high": 0.674, "low": 0.669, "close": 0.671, "volume": 11050.31, "close_time": 1775044799999, "quote_volume": 7416.46078, "trades": 285, "taker_buy_base": 6599.67, "taker_buy_quote": 4431.46042 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.671, "high": 0.677, "low": 0.671, "close": 0.673, "volume": 20423.72, "close_time": 1775048399999, "quote_volume": 13770.35016, "trades": 295, "taker_buy_base": 10315.52, "taker_buy_quote": 6960.10874 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.673, "high": 0.675, "low": 0.665, "close": 0.672, "volume": 21834.84, "close_time": 1775051999999, "quote_volume": 14637.51455, "trades": 278, "taker_buy_base": 10538.7, "taker_buy_quote": 7074.06525 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.67, "high": 0.68, "low": 0.67, "close": 0.678, "volume": 16010.39, "close_time": 1775055599999, "quote_volume": 10809.37161, "trades": 265, "taker_buy_base": 11904.87, "taker_buy_quote": 8038.06761 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.677, "high": 0.68, "low": 0.676, "close": 0.68, "volume": 14415.08, "close_time": 1775059199999, "quote_volume": 9773.85227, "trades": 357, "taker_buy_base": 7656.96, "taker_buy_quote": 5196.07784 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.68, "high": 0.687, "low": 0.677, "close": 0.681, "volume": 32371.73, "close_time": 1775062799999, "quote_volume": 22052.48764, "trades": 521, "taker_buy_base": 19897.31, "taker_buy_quote": 13568.91938 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.681, "high": 0.686, "low": 0.674, "close": 0.675, "volume": 28183.98, "close_time": 1775066399999, "quote_volume": 19107.63966, "trades": 449, "taker_buy_base": 9132.96, "taker_buy_quote": 6205.89954 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.677, "high": 0.677, "low": 0.671, "close": 0.674, "volume": 21976.61, "close_time": 1775069999999, "quote_volume": 14826.60443, "trades": 506, "taker_buy_base": 9789.1, "taker_buy_quote": 6614.21585 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.673, "high": 0.675, "low": 0.668, "close": 0.673, "volume": 21290.26, "close_time": 1775073599999, "quote_volume": 14301.64478, "trades": 472, "taker_buy_base": 11915.19, "taker_buy_quote": 8010.57583 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.671, "high": 0.681, "low": 0.669, "close": 0.669, "volume": 36819.72, "close_time": 1775077199999, "quote_volume": 24798.41418, "trades": 541, "taker_buy_base": 17343.86, "taker_buy_quote": 11703.34483 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.669, "high": 0.681, "low": 0.669, "close": 0.676, "volume": 12198.19, "close_time": 1775080799999, "quote_volume": 8237.23047, "trades": 228, "taker_buy_base": 9476.47, "taker_buy_quote": 6398.8107 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.676, "high": 0.68, "low": 0.674, "close": 0.68, "volume": 7343.26, "close_time": 1775084399999, "quote_volume": 4969.57931, "trades": 182, "taker_buy_base": 4993.54, "taker_buy_quote": 3381.95994 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.68, "high": 0.683, "low": 0.675, "close": 0.677, "volume": 13715.78, "close_time": 1775087999999, "quote_volume": 9310.72955, "trades": 200, "taker_buy_base": 4290.37, "taker_buy_quote": 2918.03503 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.676, "high": 0.685, "low": 0.676, "close": 0.683, "volume": 13337.01, "close_time": 1775091599999, "quote_volume": 9068.04762, "trades": 216, "taker_buy_base": 8846.24, "taker_buy_quote": 6019.85158 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.683, "high": 0.686, "low": 0.673, "close": 0.677, "volume": 22721.69, "close_time": 1775095199999, "quote_volume": 15447.99124, "trades": 357, "taker_buy_base": 9585.54, "taker_buy_quote": 6532.13139 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.678, "high": 0.679, "low": 0.668, "close": 0.67, "volume": 25163.31, "close_time": 1775098799999, "quote_volume": 16928.59818, "trades": 373, "taker_buy_base": 12999.22, "taker_buy_quote": 8756.48692 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.671, "high": 0.673, "low": 0.663, "close": 0.668, "volume": 45187.95, "close_time": 1775102399999, "quote_volume": 30175.39902, "trades": 508, "taker_buy_base": 19716.78, "taker_buy_quote": 13180.95071 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.666, "high": 0.668, "low": 0.653, "close": 0.655, "volume": 47456.01, "close_time": 1775105999999, "quote_volume": 31429.9011, "trades": 501, "taker_buy_base": 11421.53, "taker_buy_quote": 7573.14165 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.655, "high": 0.662, "low": 0.653, "close": 0.661, "volume": 37130.95, "close_time": 1775109599999, "quote_volume": 24431.05869, "trades": 510, "taker_buy_base": 22110.98, "taker_buy_quote": 14565.23325 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.661, "high": 0.67, "low": 0.661, "close": 0.667, "volume": 43000.68, "close_time": 1775113199999, "quote_volume": 28618.01415, "trades": 529, "taker_buy_base": 21917.95, "taker_buy_quote": 14604.77713 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.665, "high": 0.674, "low": 0.665, "close": 0.668, "volume": 38667.66, "close_time": 1775116799999, "quote_volume": 25860.20689, "trades": 420, "taker_buy_base": 15318.18, "taker_buy_quote": 10259.95559 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.668, "high": 0.675, "low": 0.665, "close": 0.673, "volume": 48581.67, "close_time": 1775120399999, "quote_volume": 32539.53091, "trades": 459, "taker_buy_base": 38223.69, "taker_buy_quote": 25604.88096 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.674, "high": 0.682, "low": 0.665, "close": 0.67, "volume": 49140.33, "close_time": 1775123999999, "quote_volume": 33098.57769, "trades": 576, "taker_buy_base": 22482.08, "taker_buy_quote": 15189.76762 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.668, "high": 0.67, "low": 0.654, "close": 0.661, "volume": 87152.88, "close_time": 1775127599999, "quote_volume": 57563.62608, "trades": 565, "taker_buy_base": 43432.38, "taker_buy_quote": 28717.68103 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.658, "high": 0.665, "low": 0.653, "close": 0.657, "volume": 52309.92, "close_time": 1775131199999, "quote_volume": 34373.2505, "trades": 430, "taker_buy_base": 30878.31, "taker_buy_quote": 20294.54126 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.657, "high": 0.67, "low": 0.654, "close": 0.662, "volume": 94897.46, "close_time": 1775134799999, "quote_volume": 62856.50769, "trades": 740, "taker_buy_base": 53834.49, "taker_buy_quote": 35673.20445 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.663, "high": 0.665, "low": 0.654, "close": 0.662, "volume": 41357.32, "close_time": 1775138399999, "quote_volume": 27233.37231, "trades": 537, "taker_buy_base": 17927.96, "taker_buy_quote": 11810.90865 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.662, "high": 0.673, "low": 0.659, "close": 0.669, "volume": 19796.59, "close_time": 1775141999999, "quote_volume": 13166.18139, "trades": 293, "taker_buy_base": 11721.75, "taker_buy_quote": 7803.46228 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.671, "high": 0.671, "low": 0.665, "close": 0.67, "volume": 30316.08, "close_time": 1775145599999, "quote_volume": 20263.03787, "trades": 370, "taker_buy_base": 11081.17, "taker_buy_quote": 7420.88043 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.67, "high": 0.681, "low": 0.669, "close": 0.68, "volume": 42027.03, "close_time": 1775149199999, "quote_volume": 28382.48398, "trades": 543, "taker_buy_base": 26545.77, "taker_buy_quote": 17932.63999 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.678, "high": 0.686, "low": 0.677, "close": 0.68, "volume": 23141.35, "close_time": 1775152799999, "quote_volume": 15771.23024, "trades": 445, "taker_buy_base": 12856.92, "taker_buy_quote": 8768.33457 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.681, "high": 0.685, "low": 0.674, "close": 0.683, "volume": 38735.71, "close_time": 1775156399999, "quote_volume": 26265.8444, "trades": 431, "taker_buy_base": 17781.47, "taker_buy_quote": 12070.80106 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.683, "high": 0.686, "low": 0.675, "close": 0.676, "volume": 35906.16, "close_time": 1775159999999, "quote_volume": 24426.52795, "trades": 410, "taker_buy_base": 15182.16, "taker_buy_quote": 10340.17983 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.676, "high": 0.686, "low": 0.675, "close": 0.684, "volume": 26532.88, "close_time": 1775163599999, "quote_volume": 18090.00701, "trades": 377, "taker_buy_base": 18138.26, "taker_buy_quote": 12371.15654 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.686, "high": 0.686, "low": 0.668, "close": 0.668, "volume": 27336.63, "close_time": 1775167199999, "quote_volume": 18506.57803, "trades": 399, "taker_buy_base": 5099.76, "taker_buy_quote": 3462.66426 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.67, "high": 0.678, "low": 0.67, "close": 0.675, "volume": 19459.46, "close_time": 1775170799999, "quote_volume": 13126.75675, "trades": 278, "taker_buy_base": 12898.15, "taker_buy_quote": 8707.74867 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.674, "high": 0.677, "low": 0.673, "close": 0.676, "volume": 8063.05, "close_time": 1775174399999, "quote_volume": 5448.53315, "trades": 178, "taker_buy_base": 5938.47, "taker_buy_quote": 4014.84569 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.676, "high": 0.681, "low": 0.675, "close": 0.676, "volume": 17590.88, "close_time": 1775177999999, "quote_volume": 11918.05191, "trades": 263, "taker_buy_base": 8516.22, "taker_buy_quote": 5774.8176 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.678, "high": 0.687, "low": 0.677, "close": 0.685, "volume": 18881.97, "close_time": 1775181599999, "quote_volume": 12891.90353, "trades": 316, "taker_buy_base": 11372.85, "taker_buy_quote": 7765.92459 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.684, "high": 0.689, "low": 0.682, "close": 0.689, "volume": 15333.1, "close_time": 1775185199999, "quote_volume": 10504.54599, "trades": 266, "taker_buy_base": 7808.48, "taker_buy_quote": 5355.2041 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.689, "high": 0.69, "low": 0.685, "close": 0.688, "volume": 16513.99, "close_time": 1775188799999, "quote_volume": 11347.91338, "trades": 268, "taker_buy_base": 7745.56, "taker_buy_quote": 5327.38855 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.69, "high": 0.694, "low": 0.688, "close": 0.694, "volume": 20405.38, "close_time": 1775192399999, "quote_volume": 14086.59206, "trades": 346, "taker_buy_base": 11055.84, "taker_buy_quote": 7643.04455 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.692, "high": 0.698, "low": 0.69, "close": 0.692, "volume": 27858.98, "close_time": 1775195999999, "quote_volume": 19339.66988, "trades": 448, "taker_buy_base": 12684.25, "taker_buy_quote": 8816.36248 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.692, "high": 0.698, "low": 0.691, "close": 0.698, "volume": 25561.7, "close_time": 1775199599999, "quote_volume": 17757.93713, "trades": 384, "taker_buy_base": 14662.13, "taker_buy_quote": 10201.16064 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.698, "high": 0.701, "low": 0.687, "close": 0.69, "volume": 39063.05, "close_time": 1775203199999, "quote_volume": 27167.75855, "trades": 478, "taker_buy_base": 14856.3, "taker_buy_quote": 10355.69556 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.691, "high": 0.697, "low": 0.688, "close": 0.693, "volume": 30743.56, "close_time": 1775206799999, "quote_volume": 21295.72205, "trades": 342, "taker_buy_base": 23657.64, "taker_buy_quote": 16393.06187 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.695, "high": 0.707, "low": 0.693, "close": 0.703, "volume": 29879.24, "close_time": 1775210399999, "quote_volume": 20884.23286, "trades": 400, "taker_buy_base": 17852.92, "taker_buy_quote": 12503.33358 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.704, "high": 0.706, "low": 0.692, "close": 0.694, "volume": 43765.41, "close_time": 1775213999999, "quote_volume": 30674.21117, "trades": 474, "taker_buy_base": 12697.37, "taker_buy_quote": 8897.58108 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.694, "high": 0.706, "low": 0.694, "close": 0.705, "volume": 28252.9, "close_time": 1775217599999, "quote_volume": 19785.63172, "trades": 354, "taker_buy_base": 18918.45, "taker_buy_quote": 13252.94616 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.703, "high": 0.705, "low": 0.694, "close": 0.695, "volume": 44663.29, "close_time": 1775221199999, "quote_volume": 31212.0413, "trades": 399, "taker_buy_base": 21042.66, "taker_buy_quote": 14716.54882 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.694, "high": 0.698, "low": 0.69, "close": 0.693, "volume": 39955.62, "close_time": 1775224799999, "quote_volume": 27717.59223, "trades": 368, "taker_buy_base": 22423.31, "taker_buy_quote": 15564.33337 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.694, "high": 0.694, "low": 0.686, "close": 0.686, "volume": 26042.67, "close_time": 1775228399999, "quote_volume": 17945.27762, "trades": 331, "taker_buy_base": 7085.61, "taker_buy_quote": 4889.99993 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.688, "high": 0.688, "low": 0.68, "close": 0.684, "volume": 31880.5, "close_time": 1775231999999, "quote_volume": 21814.65364, "trades": 350, "taker_buy_base": 19609.62, "taker_buy_quote": 13424.42501 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.686, "high": 0.69, "low": 0.684, "close": 0.688, "volume": 27169.99, "close_time": 1775235599999, "quote_volume": 18661.09425, "trades": 299, "taker_buy_base": 16509.41, "taker_buy_quote": 11346.94142 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.689, "high": 0.692, "low": 0.684, "close": 0.685, "volume": 51936.41, "close_time": 1775239199999, "quote_volume": 35751.5838, "trades": 427, "taker_buy_base": 17767.23, "taker_buy_quote": 12256.37712 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.686, "high": 0.688, "low": 0.664, "close": 0.686, "volume": 80279.6, "close_time": 1775242799999, "quote_volume": 54419.03299, "trades": 534, "taker_buy_base": 48055.96, "taker_buy_quote": 32597.44452 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.687, "high": 0.688, "low": 0.682, "close": 0.686, "volume": 11435.92, "close_time": 1775246399999, "quote_volume": 7826.83462, "trades": 202, "taker_buy_base": 3870.19, "taker_buy_quote": 2653.73777 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.686, "high": 0.689, "low": 0.685, "close": 0.685, "volume": 12019.45, "close_time": 1775249999999, "quote_volume": 8257.34294, "trades": 183, "taker_buy_base": 8533.53, "taker_buy_quote": 5866.13985 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.686, "high": 0.689, "low": 0.685, "close": 0.689, "volume": 5095.98, "close_time": 1775253599999, "quote_volume": 3502.58868, "trades": 150, "taker_buy_base": 3112.5, "taker_buy_quote": 2141.04021 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.689, "high": 0.69, "low": 0.686, "close": 0.688, "volume": 4047.78, "close_time": 1775257199999, "quote_volume": 2786.35505, "trades": 142, "taker_buy_base": 2336.68, "taker_buy_quote": 1609.65329 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.687, "high": 0.69, "low": 0.685, "close": 0.689, "volume": 9026.5, "close_time": 1775260799999, "quote_volume": 6200.88223, "trades": 161, "taker_buy_base": 3767.54, "taker_buy_quote": 2591.53801 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.689, "high": 0.69, "low": 0.685, "close": 0.687, "volume": 7174.87, "close_time": 1775264399999, "quote_volume": 4932.53688, "trades": 130, "taker_buy_base": 2127.69, "taker_buy_quote": 1464.75355 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.688, "high": 0.693, "low": 0.686, "close": 0.687, "volume": 18699.38, "close_time": 1775267999999, "quote_volume": 12890.34178, "trades": 218, "taker_buy_base": 9732.69, "taker_buy_quote": 6714.59056 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.688, "high": 0.691, "low": 0.686, "close": 0.691, "volume": 12970.17, "close_time": 1775271599999, "quote_volume": 8932.76385, "trades": 219, "taker_buy_base": 7375.18, "taker_buy_quote": 5086.41657 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.691, "high": 0.692, "low": 0.685, "close": 0.688, "volume": 14278.09, "close_time": 1775275199999, "quote_volume": 9824.62903, "trades": 214, "taker_buy_base": 6082.2, "taker_buy_quote": 4187.72074 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.688, "high": 0.689, "low": 0.686, "close": 0.687, "volume": 4435.28, "close_time": 1775278799999, "quote_volume": 3049.25459, "trades": 153, "taker_buy_base": 2392.61, "taker_buy_quote": 1646.11317 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.688, "high": 0.695, "low": 0.684, "close": 0.69, "volume": 29743.43, "close_time": 1775282399999, "quote_volume": 20493.24138, "trades": 321, "taker_buy_base": 17352.0, "taker_buy_quote": 11961.57283 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.692, "high": 0.692, "low": 0.686, "close": 0.689, "volume": 15246.39, "close_time": 1775285999999, "quote_volume": 10507.51422, "trades": 188, "taker_buy_base": 5982.45, "taker_buy_quote": 4127.13525 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.691, "high": 0.696, "low": 0.689, "close": 0.696, "volume": 18347.32, "close_time": 1775289599999, "quote_volume": 12723.49424, "trades": 232, "taker_buy_base": 12687.97, "taker_buy_quote": 8801.41552 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.695, "high": 0.697, "low": 0.689, "close": 0.692, "volume": 11943.02, "close_time": 1775293199999, "quote_volume": 8267.39098, "trades": 172, "taker_buy_base": 3777.25, "taker_buy_quote": 2616.6488 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.692, "high": 0.694, "low": 0.69, "close": 0.693, "volume": 13102.74, "close_time": 1775296799999, "quote_volume": 9061.39626, "trades": 202, "taker_buy_base": 6421.51, "taker_buy_quote": 4444.6821 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.693, "high": 0.698, "low": 0.691, "close": 0.698, "volume": 16951.32, "close_time": 1775300399999, "quote_volume": 11763.00545, "trades": 223, "taker_buy_base": 12471.05, "taker_buy_quote": 8660.36109 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.698, "high": 0.698, "low": 0.694, "close": 0.695, "volume": 9688.53, "close_time": 1775303999999, "quote_volume": 6739.35839, "trades": 217, "taker_buy_base": 4635.39, "taker_buy_quote": 3226.72581 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.694, "volume": 9320.47, "close_time": 1775307599999, "quote_volume": 6485.2591, "trades": 170, "taker_buy_base": 4544.21, "taker_buy_quote": 3164.21295 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.694, "high": 0.695, "low": 0.689, "close": 0.691, "volume": 8214.82, "close_time": 1775311199999, "quote_volume": 5688.11863, "trades": 212, "taker_buy_base": 2187.52, "taker_buy_quote": 1516.59044 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.691, "high": 0.692, "low": 0.683, "close": 0.685, "volume": 15436.08, "close_time": 1775314799999, "quote_volume": 10598.33772, "trades": 289, "taker_buy_base": 5303.69, "taker_buy_quote": 3645.13809 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.685, "high": 0.689, "low": 0.685, "close": 0.688, "volume": 20715.32, "close_time": 1775318399999, "quote_volume": 14240.3404, "trades": 263, "taker_buy_base": 15605.57, "taker_buy_quote": 10732.15707 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.69, "high": 0.691, "low": 0.687, "close": 0.689, "volume": 7502.12, "close_time": 1775321999999, "quote_volume": 5168.7671, "trades": 167, "taker_buy_base": 2225.63, "taker_buy_quote": 1535.17882 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.688, "high": 0.692, "low": 0.686, "close": 0.692, "volume": 6802.3, "close_time": 1775325599999, "quote_volume": 4690.3939, "trades": 167, "taker_buy_base": 3296.25, "taker_buy_quote": 2274.72618 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.691, "high": 0.693, "low": 0.689, "close": 0.69, "volume": 9217.05, "close_time": 1775329199999, "quote_volume": 6366.44585, "trades": 174, "taker_buy_base": 4708.52, "taker_buy_quote": 3256.27197 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.689, "high": 0.697, "low": 0.687, "close": 0.687, "volume": 36851.06, "close_time": 1775332799999, "quote_volume": 25524.99362, "trades": 240, "taker_buy_base": 13299.24, "taker_buy_quote": 9222.34023 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.689, "high": 0.693, "low": 0.686, "close": 0.693, "volume": 7532.36, "close_time": 1775336399999, "quote_volume": 5195.20689, "trades": 149, "taker_buy_base": 6460.47, "taker_buy_quote": 4456.11644 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.691, "volume": 8577.79, "close_time": 1775339999999, "quote_volume": 5948.56015, "trades": 159, "taker_buy_base": 4335.69, "taker_buy_quote": 3009.9258 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.693, "high": 0.694, "low": 0.688, "close": 0.691, "volume": 9062.02, "close_time": 1775343599999, "quote_volume": 6259.76112, "trades": 162, "taker_buy_base": 2636.66, "taker_buy_quote": 1824.05335 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.691, "high": 0.693, "low": 0.684, "close": 0.693, "volume": 16426.49, "close_time": 1775347199999, "quote_volume": 11304.8894, "trades": 202, "taker_buy_base": 9000.67, "taker_buy_quote": 6204.25711 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.691, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 9415.61, "close_time": 1775350799999, "quote_volume": 6510.66808, "trades": 163, "taker_buy_base": 4305.43, "taker_buy_quote": 2979.57405 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.691, "high": 0.692, "low": 0.688, "close": 0.69, "volume": 9253.38, "close_time": 1775354399999, "quote_volume": 6382.8203, "trades": 170, "taker_buy_base": 3320.88, "taker_buy_quote": 2292.8576 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.689, "high": 0.694, "low": 0.687, "close": 0.691, "volume": 18625.59, "close_time": 1775357999999, "quote_volume": 12877.46606, "trades": 232, "taker_buy_base": 12128.97, "taker_buy_quote": 8393.79648 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.691, "high": 0.693, "low": 0.689, "close": 0.691, "volume": 7106.34, "close_time": 1775361599999, "quote_volume": 4913.82465, "trades": 162, "taker_buy_base": 3440.22, "taker_buy_quote": 2381.35035 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.691, "high": 0.692, "low": 0.689, "close": 0.691, "volume": 5180.44, "close_time": 1775365199999, "quote_volume": 3579.11792, "trades": 145, "taker_buy_base": 2170.05, "taker_buy_quote": 1500.39698 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.691, "high": 0.693, "low": 0.687, "close": 0.688, "volume": 10902.5, "close_time": 1775368799999, "quote_volume": 7520.03811, "trades": 202, "taker_buy_base": 3452.55, "taker_buy_quote": 2384.24588 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.688, "high": 0.689, "low": 0.666, "close": 0.666, "volume": 53115.13, "close_time": 1775372399999, "quote_volume": 35777.0737, "trades": 463, "taker_buy_base": 13175.46, "taker_buy_quote": 8858.8046 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.668, "high": 0.673, "low": 0.666, "close": 0.668, "volume": 22491.49, "close_time": 1775375999999, "quote_volume": 15056.21001, "trades": 352, "taker_buy_base": 14129.11, "taker_buy_quote": 9467.02257 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.668, "high": 0.674, "low": 0.667, "close": 0.673, "volume": 18837.03, "close_time": 1775379599999, "quote_volume": 12621.8309, "trades": 293, "taker_buy_base": 12304.6, "taker_buy_quote": 8253.18066 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.673, "high": 0.677, "low": 0.671, "close": 0.677, "volume": 17228.66, "close_time": 1775383199999, "quote_volume": 11600.37877, "trades": 263, "taker_buy_base": 11166.9, "taker_buy_quote": 7524.45938 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.676, "high": 0.692, "low": 0.674, "close": 0.692, "volume": 39623.99, "close_time": 1775386799999, "quote_volume": 27079.91815, "trades": 436, "taker_buy_base": 25772.93, "taker_buy_quote": 17615.12626 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.69, "high": 0.692, "low": 0.681, "close": 0.687, "volume": 14155.23, "close_time": 1775390399999, "quote_volume": 9714.41862, "trades": 247, "taker_buy_base": 5652.64, "taker_buy_quote": 3877.91169 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.687, "high": 0.69, "low": 0.679, "close": 0.68, "volume": 17344.64, "close_time": 1775393999999, "quote_volume": 11849.33519, "trades": 247, "taker_buy_base": 4706.84, "taker_buy_quote": 3225.14426 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.68, "high": 0.682, "low": 0.673, "close": 0.675, "volume": 16249.36, "close_time": 1775397599999, "quote_volume": 11015.95507, "trades": 277, "taker_buy_base": 6089.74, "taker_buy_quote": 4133.13243 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.675, "high": 0.679, "low": 0.669, "close": 0.671, "volume": 26958.09, "close_time": 1775401199999, "quote_volume": 18155.40939, "trades": 361, "taker_buy_base": 9686.14, "taker_buy_quote": 6536.19502 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.672, "high": 0.677, "low": 0.668, "close": 0.674, "volume": 16776.32, "close_time": 1775404799999, "quote_volume": 11286.3336, "trades": 306, "taker_buy_base": 9757.75, "taker_buy_quote": 6571.09062 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.674, "high": 0.675, "low": 0.669, "close": 0.671, "volume": 13082.45, "close_time": 1775408399999, "quote_volume": 8790.96091, "trades": 243, "taker_buy_base": 6052.59, "taker_buy_quote": 4069.7911 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.669, "high": 0.705, "low": 0.669, "close": 0.693, "volume": 161395.57, "close_time": 1775411999999, "quote_volume": 111428.95471, "trades": 849, "taker_buy_base": 77278.9, "taker_buy_quote": 53274.04747 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.691, "high": 0.702, "low": 0.682, "close": 0.696, "volume": 41896.54, "close_time": 1775415599999, "quote_volume": 28919.98706, "trades": 506, "taker_buy_base": 25096.04, "taker_buy_quote": 17335.69753 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.695, "high": 0.7, "low": 0.689, "close": 0.693, "volume": 18074.54, "close_time": 1775419199999, "quote_volume": 12555.76133, "trades": 351, "taker_buy_base": 7008.46, "taker_buy_quote": 4871.62588 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.693, "high": 0.698, "low": 0.691, "close": 0.695, "volume": 14083.02, "close_time": 1775422799999, "quote_volume": 9785.80446, "trades": 276, "taker_buy_base": 7726.59, "taker_buy_quote": 5372.19295 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.696, "high": 0.696, "low": 0.684, "close": 0.686, "volume": 23061.38, "close_time": 1775426399999, "quote_volume": 15899.40259, "trades": 322, "taker_buy_base": 9552.28, "taker_buy_quote": 6582.77812 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.688, "high": 0.692, "low": 0.682, "close": 0.691, "volume": 15759.13, "close_time": 1775429999999, "quote_volume": 10828.71951, "trades": 254, "taker_buy_base": 8604.13, "taker_buy_quote": 5919.59479 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.691, "high": 0.696, "low": 0.688, "close": 0.69, "volume": 26667.17, "close_time": 1775433599999, "quote_volume": 18460.42727, "trades": 319, "taker_buy_base": 11108.17, "taker_buy_quote": 7688.60759 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.691, "high": 0.696, "low": 0.69, "close": 0.694, "volume": 8085.81, "close_time": 1775437199999, "quote_volume": 5599.3845, "trades": 214, "taker_buy_base": 4506.92, "taker_buy_quote": 3122.38925 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.694, "high": 0.698, "low": 0.69, "close": 0.695, "volume": 33136.74, "close_time": 1775440799999, "quote_volume": 22969.03098, "trades": 390, "taker_buy_base": 17091.36, "taker_buy_quote": 11856.84911 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.695, "high": 0.702, "low": 0.691, "close": 0.696, "volume": 23711.59, "close_time": 1775444399999, "quote_volume": 16510.47831, "trades": 363, "taker_buy_base": 11907.58, "taker_buy_quote": 8301.71834 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.694, "high": 0.703, "low": 0.692, "close": 0.7, "volume": 27321.53, "close_time": 1775447999999, "quote_volume": 19049.05974, "trades": 293, "taker_buy_base": 15069.46, "taker_buy_quote": 10507.43769 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.7, "high": 0.713, "low": 0.693, "close": 0.696, "volume": 51737.07, "close_time": 1775451599999, "quote_volume": 36564.27592, "trades": 354, "taker_buy_base": 16785.37, "taker_buy_quote": 11867.52233 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.696, "high": 0.698, "low": 0.691, "close": 0.695, "volume": 36186.69, "close_time": 1775455199999, "quote_volume": 25110.10012, "trades": 486, "taker_buy_base": 24138.56, "taker_buy_quote": 16753.75399 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.695, "high": 0.701, "low": 0.689, "close": 0.693, "volume": 36511.22, "close_time": 1775458799999, "quote_volume": 25375.11286, "trades": 315, "taker_buy_base": 15651.91, "taker_buy_quote": 10895.83224 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.693, "high": 0.706, "low": 0.691, "close": 0.706, "volume": 36480.34, "close_time": 1775462399999, "quote_volume": 25515.53908, "trades": 431, "taker_buy_base": 25324.74, "taker_buy_quote": 17690.6293 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.705, "high": 0.706, "low": 0.699, "close": 0.702, "volume": 63494.62, "close_time": 1775465999999, "quote_volume": 44588.85579, "trades": 772, "taker_buy_base": 23740.08, "taker_buy_quote": 16681.75924 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.7, "high": 0.709, "low": 0.7, "close": 0.708, "volume": 18207.53, "close_time": 1775469599999, "quote_volume": 12840.79467, "trades": 316, "taker_buy_base": 13250.57, "taker_buy_quote": 9348.0998 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.708, "high": 0.712, "low": 0.708, "close": 0.71, "volume": 15519.22, "close_time": 1775473199999, "quote_volume": 11012.16663, "trades": 294, "taker_buy_base": 8890.54, "taker_buy_quote": 6313.41589 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.709, "high": 0.71, "low": 0.707, "close": 0.71, "volume": 8999.55, "close_time": 1775476799999, "quote_volume": 6381.68259, "trades": 231, "taker_buy_base": 3554.49, "taker_buy_quote": 2522.89436 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.71, "high": 0.71, "low": 0.706, "close": 0.706, "volume": 11779.61, "close_time": 1775480399999, "quote_volume": 8341.06343, "trades": 255, "taker_buy_base": 4614.13, "taker_buy_quote": 3269.46884 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.706, "high": 0.712, "low": 0.705, "close": 0.707, "volume": 105415.56, "close_time": 1775483999999, "quote_volume": 74630.9103, "trades": 441, "taker_buy_base": 32783.38, "taker_buy_quote": 23214.46817 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.707, "high": 0.71, "low": 0.694, "close": 0.696, "volume": 160373.61, "close_time": 1775487599999, "quote_volume": 112655.47902, "trades": 828, "taker_buy_base": 81867.97, "taker_buy_quote": 57466.96914 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.698, "high": 0.698, "low": 0.689, "close": 0.693, "volume": 48874.75, "close_time": 1775491199999, "quote_volume": 33832.27819, "trades": 514, "taker_buy_base": 30590.7, "taker_buy_quote": 21178.08086 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.694, "high": 0.694, "low": 0.687, "close": 0.687, "volume": 10526.89, "close_time": 1775494799999, "quote_volume": 7272.845, "trades": 192, "taker_buy_base": 6057.17, "taker_buy_quote": 4183.47583 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.689, "high": 0.692, "low": 0.685, "close": 0.692, "volume": 14671.44, "close_time": 1775498399999, "quote_volume": 10098.92504, "trades": 267, "taker_buy_base": 10663.29, "taker_buy_quote": 7341.3958 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.692, "high": 0.694, "low": 0.689, "close": 0.693, "volume": 9155.3, "close_time": 1775501999999, "quote_volume": 6335.90598, "trades": 245, "taker_buy_base": 5417.34, "taker_buy_quote": 3751.88047 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.693, "high": 0.694, "low": 0.69, "close": 0.692, "volume": 8599.49, "close_time": 1775505599999, "quote_volume": 5946.17758, "trades": 223, "taker_buy_base": 5231.2, "taker_buy_quote": 3619.38098 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.692, "high": 0.693, "low": 0.69, "close": 0.691, "volume": 13196.36, "close_time": 1775509199999, "quote_volume": 9127.07836, "trades": 227, "taker_buy_base": 7881.81, "taker_buy_quote": 5455.70156 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.692, "high": 0.693, "low": 0.69, "close": 0.692, "volume": 5602.79, "close_time": 1775512799999, "quote_volume": 3876.67741, "trades": 159, "taker_buy_base": 3947.75, "taker_buy_quote": 2733.04978 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.692, "high": 0.695, "low": 0.68, "close": 0.681, "volume": 27611.5, "close_time": 1775516399999, "quote_volume": 18949.88844, "trades": 256, "taker_buy_base": 4828.25, "taker_buy_quote": 3331.83016 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.681, "high": 0.682, "low": 0.675, "close": 0.681, "volume": 16011.78, "close_time": 1775519999999, "quote_volume": 10880.58206, "trades": 343, "taker_buy_base": 9929.82, "taker_buy_quote": 6751.19427 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.682, "high": 0.682, "low": 0.674, "close": 0.676, "volume": 11393.0, "close_time": 1775523599999, "quote_volume": 7730.20753, "trades": 223, "taker_buy_base": 4735.76, "taker_buy_quote": 3220.15831 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.675, "high": 0.676, "low": 0.666, "close": 0.666, "volume": 64492.74, "close_time": 1775527199999, "quote_volume": 43235.32658, "trades": 509, "taker_buy_base": 34433.43, "taker_buy_quote": 23081.45389 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.668, "high": 0.668, "low": 0.66, "close": 0.662, "volume": 42309.17, "close_time": 1775530799999, "quote_volume": 28089.95153, "trades": 623, "taker_buy_base": 19457.44, "taker_buy_quote": 12928.01117 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 11021.25, "close_time": 1775534399999, "quote_volume": 7292.59005, "trades": 345, "taker_buy_base": 5031.12, "taker_buy_quote": 3331.43144 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.662, "high": 0.665, "low": 0.657, "close": 0.664, "volume": 17854.51, "close_time": 1775537999999, "quote_volume": 11802.11861, "trades": 342, "taker_buy_base": 11253.22, "taker_buy_quote": 7445.16744 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.665, "high": 0.667, "low": 0.662, "close": 0.664, "volume": 11434.74, "close_time": 1775541599999, "quote_volume": 7599.99304, "trades": 239, "taker_buy_base": 7140.57, "taker_buy_quote": 4748.45886 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.663, "high": 0.667, "low": 0.662, "close": 0.664, "volume": 12347.81, "close_time": 1775545199999, "quote_volume": 8200.12048, "trades": 275, "taker_buy_base": 6577.62, "taker_buy_quote": 4370.06988 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.664, "high": 0.666, "low": 0.661, "close": 0.663, "volume": 20939.03, "close_time": 1775548799999, "quote_volume": 13892.78837, "trades": 465, "taker_buy_base": 9785.62, "taker_buy_quote": 6494.40619 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.662, "high": 0.667, "low": 0.662, "close": 0.666, "volume": 34873.58, "close_time": 1775552399999, "quote_volume": 23193.03193, "trades": 479, "taker_buy_base": 21442.24, "taker_buy_quote": 14266.21021 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.665, "high": 0.666, "low": 0.655, "close": 0.665, "volume": 39057.57, "close_time": 1775555999999, "quote_volume": 25844.94757, "trades": 434, "taker_buy_base": 17571.45, "taker_buy_quote": 11629.77995 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.665, "high": 0.666, "low": 0.653, "close": 0.658, "volume": 35954.54, "close_time": 1775559599999, "quote_volume": 23673.12332, "trades": 420, "taker_buy_base": 16512.5, "taker_buy_quote": 10885.3853 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.658, "high": 0.66, "low": 0.657, "close": 0.658, "volume": 17981.07, "close_time": 1775563199999, "quote_volume": 11836.004, "trades": 361, "taker_buy_base": 7707.92, "taker_buy_quote": 5078.7594 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.658, "high": 0.659, "low": 0.652, "close": 0.654, "volume": 32429.6, "close_time": 1775566799999, "quote_volume": 21207.75805, "trades": 492, "taker_buy_base": 13121.78, "taker_buy_quote": 8585.90116 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.653, "high": 0.66, "low": 0.651, "close": 0.66, "volume": 33421.44, "close_time": 1775570399999, "quote_volume": 21879.79224, "trades": 468, "taker_buy_base": 19818.03, "taker_buy_quote": 12991.04458 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.659, "high": 0.66, "low": 0.653, "close": 0.653, "volume": 24957.56, "close_time": 1775573999999, "quote_volume": 16369.33755, "trades": 359, "taker_buy_base": 8188.41, "taker_buy_quote": 5379.41194 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.653, "high": 0.656, "low": 0.652, "close": 0.654, "volume": 9988.69, "close_time": 1775577599999, "quote_volume": 6529.59466, "trades": 198, "taker_buy_base": 4598.65, "taker_buy_quote": 3007.79424 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.653, "high": 0.657, "low": 0.653, "close": 0.654, "volume": 23134.34, "close_time": 1775581199999, "quote_volume": 15151.04115, "trades": 257, "taker_buy_base": 11054.69, "taker_buy_quote": 7246.01755 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.653, "high": 0.667, "low": 0.653, "close": 0.665, "volume": 22347.08, "close_time": 1775584799999, "quote_volume": 14766.52307, "trades": 312, "taker_buy_base": 15380.53, "taker_buy_quote": 10165.23494 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.666, "high": 0.68, "low": 0.665, "close": 0.677, "volume": 45948.96, "close_time": 1775588399999, "quote_volume": 30928.95545, "trades": 580, "taker_buy_base": 28046.53, "taker_buy_quote": 18886.86356 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.677, "high": 0.682, "low": 0.674, "close": 0.68, "volume": 31724.22, "close_time": 1775591999999, "quote_volume": 21534.62877, "trades": 445, "taker_buy_base": 16809.2, "taker_buy_quote": 11422.7782 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.68, "high": 0.682, "low": 0.677, "close": 0.679, "volume": 16412.91, "close_time": 1775595599999, "quote_volume": 11154.72973, "trades": 396, "taker_buy_base": 8254.82, "taker_buy_quote": 5614.22091 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.679, "high": 0.682, "low": 0.676, "close": 0.68, "volume": 17318.75, "close_time": 1775599199999, "quote_volume": 11755.98946, "trades": 322, "taker_buy_base": 9724.58, "taker_buy_quote": 6603.8948 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.682, "high": 0.688, "low": 0.68, "close": 0.688, "volume": 14341.96, "close_time": 1775602799999, "quote_volume": 9818.29267, "trades": 339, "taker_buy_base": 8929.43, "taker_buy_quote": 6114.56914 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.687, "high": 0.69, "low": 0.683, "close": 0.688, "volume": 21942.57, "close_time": 1775606399999, "quote_volume": 15066.8236, "trades": 409, "taker_buy_base": 12367.6, "taker_buy_quote": 8497.92626 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.689, "high": 0.694, "low": 0.688, "close": 0.692, "volume": 13793.69, "close_time": 1775609999999, "quote_volume": 9537.1011, "trades": 313, "taker_buy_base": 7877.54, "taker_buy_quote": 5450.03538 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.691, "high": 0.696, "low": 0.691, "close": 0.695, "volume": 13691.59, "close_time": 1775613599999, "quote_volume": 9498.06881, "trades": 289, "taker_buy_base": 8586.06, "taker_buy_quote": 5959.42247 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.695, "high": 0.696, "low": 0.692, "close": 0.695, "volume": 10198.65, "close_time": 1775617199999, "quote_volume": 7080.07673, "trades": 214, "taker_buy_base": 7180.16, "taker_buy_quote": 4985.98793 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.694, "high": 0.697, "low": 0.694, "close": 0.697, "volume": 5781.86, "close_time": 1775620799999, "quote_volume": 4022.83475, "trades": 150, "taker_buy_base": 3769.42, "taker_buy_quote": 2623.98617 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.697, "high": 0.698, "low": 0.694, "close": 0.695, "volume": 6487.04, "close_time": 1775624399999, "quote_volume": 4514.69833, "trades": 149, "taker_buy_base": 3146.93, "taker_buy_quote": 2190.4536 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.696, "high": 0.697, "low": 0.693, "close": 0.693, "volume": 8118.08, "close_time": 1775627999999, "quote_volume": 5642.35591, "trades": 173, "taker_buy_base": 4051.6, "taker_buy_quote": 2817.2954 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.694, "volume": 13066.06, "close_time": 1775631599999, "quote_volume": 9066.11599, "trades": 186, "taker_buy_base": 5981.28, "taker_buy_quote": 4152.66521 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.693, "volume": 7931.27, "close_time": 1775635199999, "quote_volume": 5506.42476, "trades": 162, "taker_buy_base": 4856.82, "taker_buy_quote": 3373.19336 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.693, "high": 0.696, "low": 0.69, "close": 0.692, "volume": 10404.25, "close_time": 1775638799999, "quote_volume": 7204.73213, "trades": 156, "taker_buy_base": 3639.82, "taker_buy_quote": 2521.96079 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.691, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 11152.5, "close_time": 1775642399999, "quote_volume": 7738.86521, "trades": 158, "taker_buy_base": 5459.09, "taker_buy_quote": 3789.52176 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.693, "volume": 7130.91, "close_time": 1775645999999, "quote_volume": 4946.14022, "trades": 132, "taker_buy_base": 2251.96, "taker_buy_quote": 1563.7225 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.692, "high": 0.692, "low": 0.685, "close": 0.685, "volume": 13985.73, "close_time": 1775649599999, "quote_volume": 9624.54293, "trades": 154, "taker_buy_base": 3956.36, "taker_buy_quote": 2726.47632 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.684, "high": 0.689, "low": 0.682, "close": 0.687, "volume": 23325.75, "close_time": 1775653199999, "quote_volume": 15991.55319, "trades": 302, "taker_buy_base": 13928.72, "taker_buy_quote": 9553.5256 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.687, "high": 0.689, "low": 0.679, "close": 0.681, "volume": 13252.52, "close_time": 1775656799999, "quote_volume": 9063.89673, "trades": 197, "taker_buy_base": 4663.44, "taker_buy_quote": 3189.91109 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.682, "high": 0.685, "low": 0.676, "close": 0.676, "volume": 16744.12, "close_time": 1775660399999, "quote_volume": 11395.14926, "trades": 240, "taker_buy_base": 8643.2, "taker_buy_quote": 5892.40756 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.676, "high": 0.682, "low": 0.674, "close": 0.681, "volume": 18151.62, "close_time": 1775663999999, "quote_volume": 12291.41346, "trades": 268, "taker_buy_base": 9622.36, "taker_buy_quote": 6525.33902 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.682, "high": 0.683, "low": 0.68, "close": 0.681, "volume": 4474.54, "close_time": 1775667599999, "quote_volume": 3048.10354, "trades": 131, "taker_buy_base": 2193.9, "taker_buy_quote": 1495.65599 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.682, "high": 0.684, "low": 0.68, "close": 0.682, "volume": 10588.59, "close_time": 1775671199999, "quote_volume": 7223.60695, "trades": 208, "taker_buy_base": 5664.27, "taker_buy_quote": 3866.26778 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.682, "high": 0.683, "low": 0.678, "close": 0.68, "volume": 10307.57, "close_time": 1775674799999, "quote_volume": 7019.03612, "trades": 214, "taker_buy_base": 5918.78, "taker_buy_quote": 4031.70609 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.68, "high": 0.684, "low": 0.679, "close": 0.683, "volume": 9850.03, "close_time": 1775678399999, "quote_volume": 6718.98142, "trades": 212, "taker_buy_base": 5983.8, "taker_buy_quote": 4081.39251 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.683, "high": 0.687, "low": 0.682, "close": 0.686, "volume": 9604.78, "close_time": 1775681999999, "quote_volume": 6572.32239, "trades": 202, "taker_buy_base": 5988.29, "taker_buy_quote": 4099.4238 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.685, "high": 0.687, "low": 0.684, "close": 0.686, "volume": 6203.82, "close_time": 1775685599999, "quote_volume": 4251.93502, "trades": 142, "taker_buy_base": 2517.8, "taker_buy_quote": 1727.60724 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.686, "high": 0.687, "low": 0.682, "close": 0.683, "volume": 9807.76, "close_time": 1775689199999, "quote_volume": 6705.87986, "trades": 182, "taker_buy_base": 4253.39, "taker_buy_quote": 2909.06882 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.683, "high": 0.683, "low": 0.676, "close": 0.677, "volume": 12966.84, "close_time": 1775692799999, "quote_volume": 8804.47611, "trades": 200, "taker_buy_base": 3540.99, "taker_buy_quote": 2407.76497 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.678, "high": 0.68, "low": 0.672, "close": 0.674, "volume": 12137.52, "close_time": 1775696399999, "quote_volume": 8207.01763, "trades": 233, "taker_buy_base": 5246.94, "taker_buy_quote": 3554.50245 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.673, "high": 0.675, "low": 0.661, "close": 0.661, "volume": 39406.3, "close_time": 1775699999999, "quote_volume": 26275.14867, "trades": 476, "taker_buy_base": 13601.27, "taker_buy_quote": 9074.66934 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.663, "high": 0.669, "low": 0.657, "close": 0.669, "volume": 32690.64, "close_time": 1775703599999, "quote_volume": 21617.27887, "trades": 459, "taker_buy_base": 17629.1, "taker_buy_quote": 11686.03712 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.669, "high": 0.688, "low": 0.668, "close": 0.686, "volume": 53209.88, "close_time": 1775707199999, "quote_volume": 36174.90442, "trades": 473, "taker_buy_base": 32006.09, "taker_buy_quote": 21744.36315 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.684, "high": 0.687, "low": 0.673, "close": 0.679, "volume": 23941.99, "close_time": 1775710799999, "quote_volume": 16272.0375, "trades": 246, "taker_buy_base": 9432.98, "taker_buy_quote": 6404.68826 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.68, "high": 0.681, "low": 0.673, "close": 0.679, "volume": 15109.67, "close_time": 1775714399999, "quote_volume": 10239.977, "trades": 199, "taker_buy_base": 6448.64, "taker_buy_quote": 4373.5098 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.679, "high": 0.684, "low": 0.678, "close": 0.683, "volume": 20794.45, "close_time": 1775717999999, "quote_volume": 14164.26247, "trades": 362, "taker_buy_base": 9091.89, "taker_buy_quote": 6196.74571 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.684, "high": 0.686, "low": 0.681, "close": 0.681, "volume": 15122.75, "close_time": 1775721599999, "quote_volume": 10341.11075, "trades": 273, "taker_buy_base": 5831.42, "taker_buy_quote": 3992.50338 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.681, "high": 0.69, "low": 0.68, "close": 0.688, "volume": 24652.67, "close_time": 1775725199999, "quote_volume": 16913.79772, "trades": 305, "taker_buy_base": 15814.24, "taker_buy_quote": 10854.29176 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.687, "high": 0.69, "low": 0.684, "close": 0.688, "volume": 18193.72, "close_time": 1775728799999, "quote_volume": 12496.16428, "trades": 270, "taker_buy_base": 7073.67, "taker_buy_quote": 4865.23067 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.688, "high": 0.69, "low": 0.683, "close": 0.687, "volume": 27961.65, "close_time": 1775732399999, "quote_volume": 19227.98647, "trades": 374, "taker_buy_base": 14352.86, "taker_buy_quote": 9880.54385 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.685, "high": 0.688, "low": 0.685, "close": 0.686, "volume": 9657.58, "close_time": 1775735999999, "quote_volume": 6628.93966, "trades": 260, "taker_buy_base": 4795.77, "taker_buy_quote": 3293.9718 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.686, "high": 0.688, "low": 0.678, "close": 0.681, "volume": 13782.26, "close_time": 1775739599999, "quote_volume": 9407.07623, "trades": 266, "taker_buy_base": 5710.46, "taker_buy_quote": 3898.38344 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.681, "high": 0.685, "low": 0.678, "close": 0.68, "volume": 16290.85, "close_time": 1775743199999, "quote_volume": 11110.36658, "trades": 278, "taker_buy_base": 8146.1, "taker_buy_quote": 5559.51002 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.681, "high": 0.684, "low": 0.675, "close": 0.678, "volume": 31602.51, "close_time": 1775746799999, "quote_volume": 21449.49492, "trades": 366, "taker_buy_base": 13265.57, "taker_buy_quote": 9016.75315 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.678, "high": 0.686, "low": 0.676, "close": 0.685, "volume": 27394.68, "close_time": 1775750399999, "quote_volume": 18664.13744, "trades": 352, "taker_buy_base": 17906.64, "taker_buy_quote": 12212.14938 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.686, "high": 0.689, "low": 0.681, "close": 0.689, "volume": 19109.22, "close_time": 1775753999999, "quote_volume": 13080.52793, "trades": 273, "taker_buy_base": 9091.27, "taker_buy_quote": 6230.08437 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.687, "high": 0.696, "low": 0.687, "close": 0.69, "volume": 29116.45, "close_time": 1775757599999, "quote_volume": 20124.21472, "trades": 373, "taker_buy_base": 14689.13, "taker_buy_quote": 10158.21452 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.689, "high": 0.694, "low": 0.688, "close": 0.692, "volume": 12789.97, "close_time": 1775761199999, "quote_volume": 8839.9782, "trades": 245, "taker_buy_base": 7462.16, "taker_buy_quote": 5159.55635 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.692, "high": 0.694, "low": 0.691, "close": 0.692, "volume": 8191.54, "close_time": 1775764799999, "quote_volume": 5673.1929, "trades": 216, "taker_buy_base": 3777.42, "taker_buy_quote": 2617.7179 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.692, "high": 0.694, "low": 0.691, "close": 0.692, "volume": 5717.7, "close_time": 1775768399999, "quote_volume": 3962.21291, "trades": 161, "taker_buy_base": 2574.93, "taker_buy_quote": 1785.44446 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.691, "high": 0.692, "low": 0.688, "close": 0.69, "volume": 13423.9, "close_time": 1775771999999, "quote_volume": 9255.86278, "trades": 195, "taker_buy_base": 4765.28, "taker_buy_quote": 3290.54413 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.69, "high": 0.694, "low": 0.686, "close": 0.686, "volume": 7517.36, "close_time": 1775775599999, "quote_volume": 5183.78959, "trades": 167, "taker_buy_base": 3159.48, "taker_buy_quote": 2181.4593 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.687, "high": 0.687, "low": 0.681, "close": 0.684, "volume": 12516.07, "close_time": 1775779199999, "quote_volume": 8552.4176, "trades": 242, "taker_buy_base": 4338.14, "taker_buy_quote": 2964.78399 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.684, "high": 0.684, "low": 0.673, "close": 0.675, "volume": 29325.57, "close_time": 1775782799999, "quote_volume": 19842.90497, "trades": 384, "taker_buy_base": 11886.21, "taker_buy_quote": 8044.17112 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.675, "high": 0.678, "low": 0.673, "close": 0.674, "volume": 32040.43, "close_time": 1775786399999, "quote_volume": 21651.82401, "trades": 389, "taker_buy_base": 16033.99, "taker_buy_quote": 10843.66376 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.674, "high": 0.675, "low": 0.666, "close": 0.667, "volume": 19145.65, "close_time": 1775789999999, "quote_volume": 12855.63504, "trades": 333, "taker_buy_base": 6413.87, "taker_buy_quote": 4315.36152 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.667, "high": 0.667, "low": 0.655, "close": 0.662, "volume": 45041.41, "close_time": 1775793599999, "quote_volume": 29791.42077, "trades": 520, "taker_buy_base": 23801.3, "taker_buy_quote": 15745.49626 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.661, "high": 0.684, "low": 0.661, "close": 0.674, "volume": 31636.72, "close_time": 1775797199999, "quote_volume": 21264.57192, "trades": 398, "taker_buy_base": 21540.59, "taker_buy_quote": 14487.91973 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.674, "high": 0.68, "low": 0.673, "close": 0.679, "volume": 39795.21, "close_time": 1775800799999, "quote_volume": 26930.74948, "trades": 382, "taker_buy_base": 20658.38, "taker_buy_quote": 13995.2418 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.677, "high": 0.68, "low": 0.676, "close": 0.677, "volume": 24749.21, "close_time": 1775804399999, "quote_volume": 16771.46717, "trades": 284, "taker_buy_base": 12655.11, "taker_buy_quote": 8583.21292 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.677, "high": 0.68, "low": 0.677, "close": 0.68, "volume": 2558.72, "close_time": 1775807999999, "quote_volume": 1736.57576, "trades": 50, "taker_buy_base": 2150.51, "taker_buy_quote": 1459.84653 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.679, "high": 0.682, "low": 0.676, "close": 0.676, "volume": 25339.7, "close_time": 1775811599999, "quote_volume": 17185.99575, "trades": 307, "taker_buy_base": 12737.84, "taker_buy_quote": 8645.84351 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.923, "high": 0.925, "low": 0.912, "close": 0.916, "volume": 93245.77, "close_time": 1744286399999, "quote_volume": 85772.49389, "trades": 853, "taker_buy_base": 34045.2, "taker_buy_quote": 31282.6447 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.916, "high": 0.929, "low": 0.896, "close": 0.898, "volume": 101141.73, "close_time": 1744300799999, "quote_volume": 92366.02037, "trades": 1108, "taker_buy_base": 53617.26, "taker_buy_quote": 48970.40492 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.898, "high": 0.93, "low": 0.894, "close": 0.926, "volume": 211456.33, "close_time": 1744315199999, "quote_volume": 193582.97706, "trades": 1961, "taker_buy_base": 123957.2, "taker_buy_quote": 113561.30058 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.925, "high": 0.93, "low": 0.917, "close": 0.927, "volume": 108065.7, "close_time": 1744329599999, "quote_volume": 99732.40879, "trades": 1532, "taker_buy_base": 47589.44, "taker_buy_quote": 43969.89529 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.925, "high": 0.934, "low": 0.925, "close": 0.934, "volume": 70797.0, "close_time": 1744343999999, "quote_volume": 65790.2733, "trades": 924, "taker_buy_base": 36953.83, "taker_buy_quote": 34402.72278 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.934, "high": 0.935, "low": 0.921, "close": 0.93, "volume": 81297.1, "close_time": 1744358399999, "quote_volume": 75462.04308, "trades": 906, "taker_buy_base": 39717.1, "taker_buy_quote": 36825.32809 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.929, "high": 0.941, "low": 0.926, "close": 0.937, "volume": 49427.88, "close_time": 1744372799999, "quote_volume": 46197.446, "trades": 766, "taker_buy_base": 27059.3, "taker_buy_quote": 25290.44699 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.938, "high": 0.942, "low": 0.933, "close": 0.935, "volume": 42078.83, "close_time": 1744387199999, "quote_volume": 39452.81168, "trades": 749, "taker_buy_base": 21101.8, "taker_buy_quote": 19790.13647 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.935, "high": 0.946, "low": 0.931, "close": 0.94, "volume": 59792.7, "close_time": 1744401599999, "quote_volume": 56137.46388, "trades": 914, "taker_buy_base": 32284.71, "taker_buy_quote": 30320.30755 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.94, "high": 0.946, "low": 0.935, "close": 0.938, "volume": 31704.02, "close_time": 1744415999999, "quote_volume": 29773.85939, "trades": 657, "taker_buy_base": 16353.96, "taker_buy_quote": 15367.86622 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.939, "high": 0.939, "low": 0.934, "close": 0.939, "volume": 15376.11, "close_time": 1744430399999, "quote_volume": 14410.9994, "trades": 452, "taker_buy_base": 7986.77, "taker_buy_quote": 7489.67273 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.939, "high": 0.948, "low": 0.937, "close": 0.944, "volume": 42514.81, "close_time": 1744444799999, "quote_volume": 40098.60958, "trades": 737, "taker_buy_base": 19693.46, "taker_buy_quote": 18581.06225 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.944, "high": 0.949, "low": 0.939, "close": 0.948, "volume": 42571.08, "close_time": 1744459199999, "quote_volume": 40202.61251, "trades": 771, "taker_buy_base": 22848.79, "taker_buy_quote": 21580.57109 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.948, "high": 0.972, "low": 0.948, "close": 0.962, "volume": 81238.08, "close_time": 1744473599999, "quote_volume": 78148.73233, "trades": 1329, "taker_buy_base": 32510.42, "taker_buy_quote": 31235.87579 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.963, "high": 0.965, "low": 0.948, "close": 0.953, "volume": 66270.44, "close_time": 1744487999999, "quote_volume": 63262.78187, "trades": 1016, "taker_buy_base": 27008.69, "taker_buy_quote": 25820.85713 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.953, "high": 0.961, "low": 0.951, "close": 0.957, "volume": 36559.08, "close_time": 1744502399999, "quote_volume": 34986.71794, "trades": 782, "taker_buy_base": 22972.87, "taker_buy_quote": 21990.89281 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.957, "high": 0.96, "low": 0.954, "close": 0.96, "volume": 34692.85, "close_time": 1744516799999, "quote_volume": 33214.21652, "trades": 909, "taker_buy_base": 15751.55, "taker_buy_quote": 15093.32997 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.96, "high": 0.979, "low": 0.958, "close": 0.977, "volume": 50849.42, "close_time": 1744531199999, "quote_volume": 49161.09248, "trades": 1403, "taker_buy_base": 26201.79, "taker_buy_quote": 25351.9637 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.977, "high": 0.978, "low": 0.956, "close": 0.958, "volume": 59839.85, "close_time": 1744545599999, "quote_volume": 57810.32569, "trades": 1382, "taker_buy_base": 20273.65, "taker_buy_quote": 19600.60457 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.957, "high": 0.961, "low": 0.947, "close": 0.959, "volume": 67117.4, "close_time": 1744559999999, "quote_volume": 64080.13757, "trades": 1431, "taker_buy_base": 31080.15, "taker_buy_quote": 29652.17889 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.959, "high": 0.982, "low": 0.932, "close": 0.936, "volume": 126367.14, "close_time": 1744574399999, "quote_volume": 121893.33595, "trades": 2243, "taker_buy_base": 52089.64, "taker_buy_quote": 50256.12303 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.936, "high": 0.945, "low": 0.912, "close": 0.932, "volume": 125374.95, "close_time": 1744588799999, "quote_volume": 116440.97524, "trades": 2073, "taker_buy_base": 49921.2, "taker_buy_quote": 46348.98439 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.932, "high": 0.949, "low": 0.925, "close": 0.933, "volume": 76683.73, "close_time": 1744603199999, "quote_volume": 71987.87437, "trades": 1530, "taker_buy_base": 39578.02, "taker_buy_quote": 37164.74716 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.934, "high": 0.939, "low": 0.917, "close": 0.926, "volume": 41403.31, "close_time": 1744617599999, "quote_volume": 38354.78729, "trades": 970, "taker_buy_base": 23813.43, "taker_buy_quote": 22069.91019 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.926, "high": 0.95, "low": 0.923, "close": 0.948, "volume": 67461.19, "close_time": 1744631999999, "quote_volume": 63285.44156, "trades": 1304, "taker_buy_base": 34483.82, "taker_buy_quote": 32389.95947 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.948, "high": 0.95, "low": 0.916, "close": 0.919, "volume": 92343.78, "close_time": 1744646399999, "quote_volume": 86387.92821, "trades": 1701, "taker_buy_base": 39071.62, "taker_buy_quote": 36587.12808 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.919, "high": 0.934, "low": 0.915, "close": 0.93, "volume": 64972.06, "close_time": 1744660799999, "quote_volume": 60021.49171, "trades": 1329, "taker_buy_base": 37247.06, "taker_buy_quote": 34419.99882 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.93, "high": 0.934, "low": 0.919, "close": 0.922, "volume": 37249.63, "close_time": 1744675199999, "quote_volume": 34440.73305, "trades": 847, "taker_buy_base": 22988.13, "taker_buy_quote": 21242.20205 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.922, "high": 0.933, "low": 0.921, "close": 0.931, "volume": 40327.46, "close_time": 1744689599999, "quote_volume": 37347.19064, "trades": 694, "taker_buy_base": 23840.62, "taker_buy_quote": 22079.68233 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.931, "high": 0.935, "low": 0.926, "close": 0.935, "volume": 22296.73, "close_time": 1744703999999, "quote_volume": 20776.83605, "trades": 584, "taker_buy_base": 11572.65, "taker_buy_quote": 10786.81684 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.934, "high": 0.949, "low": 0.929, "close": 0.932, "volume": 45059.88, "close_time": 1744718399999, "quote_volume": 42165.45241, "trades": 1008, "taker_buy_base": 22703.79, "taker_buy_quote": 21274.13165 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.932, "high": 0.942, "low": 0.918, "close": 0.927, "volume": 61025.53, "close_time": 1744732799999, "quote_volume": 56714.84703, "trades": 908, "taker_buy_base": 29730.5, "taker_buy_quote": 27643.36533 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.927, "high": 0.958, "low": 0.922, "close": 0.923, "volume": 164803.09, "close_time": 1744747199999, "quote_volume": 154625.12897, "trades": 2052, "taker_buy_base": 91782.17, "taker_buy_quote": 86232.55867 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.922, "high": 0.93, "low": 0.918, "close": 0.922, "volume": 32570.86, "close_time": 1744761599999, "quote_volume": 30049.14566, "trades": 782, "taker_buy_base": 13996.1, "taker_buy_quote": 12906.03525 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.922, "high": 0.935, "low": 0.921, "close": 0.928, "volume": 33987.05, "close_time": 1744775999999, "quote_volume": 31590.64458, "trades": 986, "taker_buy_base": 16062.28, "taker_buy_quote": 14931.2131 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.928, "high": 0.931, "low": 0.918, "close": 0.921, "volume": 39352.37, "close_time": 1744790399999, "quote_volume": 36396.40867, "trades": 850, "taker_buy_base": 18114.8, "taker_buy_quote": 16759.08667 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.919, "high": 0.928, "low": 0.917, "close": 0.927, "volume": 61038.78, "close_time": 1744804799999, "quote_volume": 56264.14348, "trades": 1160, "taker_buy_base": 26490.98, "taker_buy_quote": 24434.2738 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.927, "high": 0.93, "low": 0.919, "close": 0.919, "volume": 66492.31, "close_time": 1744819199999, "quote_volume": 61364.58717, "trades": 1078, "taker_buy_base": 20537.36, "taker_buy_quote": 18989.14011 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.921, "high": 0.939, "low": 0.911, "close": 0.932, "volume": 150275.13, "close_time": 1744833599999, "quote_volume": 138594.1571, "trades": 1424, "taker_buy_base": 69105.24, "taker_buy_quote": 63847.84385 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.932, "high": 0.934, "low": 0.917, "close": 0.921, "volume": 47829.49, "close_time": 1744847999999, "quote_volume": 44245.08565, "trades": 906, "taker_buy_base": 22644.09, "taker_buy_quote": 20938.65884 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.922, "high": 0.928, "low": 0.918, "close": 0.921, "volume": 23755.48, "close_time": 1744862399999, "quote_volume": 21914.48553, "trades": 600, "taker_buy_base": 11719.63, "taker_buy_quote": 10820.10656 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.921, "high": 0.935, "low": 0.92, "close": 0.932, "volume": 46514.37, "close_time": 1744876799999, "quote_volume": 43175.25419, "trades": 773, "taker_buy_base": 29357.3, "taker_buy_quote": 27284.09962 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.933, "high": 0.933, "low": 0.919, "close": 0.923, "volume": 77719.04, "close_time": 1744891199999, "quote_volume": 71724.19314, "trades": 969, "taker_buy_base": 43746.39, "taker_buy_quote": 40358.32474 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.922, "high": 0.931, "low": 0.917, "close": 0.93, "volume": 52670.39, "close_time": 1744905599999, "quote_volume": 48681.9189, "trades": 935, "taker_buy_base": 29614.4, "taker_buy_quote": 27392.74247 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.93, "high": 0.936, "low": 0.915, "close": 0.917, "volume": 112463.24, "close_time": 1744919999999, "quote_volume": 104439.29471, "trades": 1365, "taker_buy_base": 51918.7, "taker_buy_quote": 48203.2563 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.917, "high": 0.931, "low": 0.917, "close": 0.922, "volume": 82313.18, "close_time": 1744934399999, "quote_volume": 75937.55869, "trades": 880, "taker_buy_base": 45026.45, "taker_buy_quote": 41564.97993 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.922, "high": 0.929, "low": 0.915, "close": 0.927, "volume": 41513.86, "close_time": 1744948799999, "quote_volume": 38215.40269, "trades": 782, "taker_buy_base": 25642.81, "taker_buy_quote": 23615.97641 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.926, "high": 0.937, "low": 0.926, "close": 0.935, "volume": 48658.43, "close_time": 1744963199999, "quote_volume": 45380.39086, "trades": 891, "taker_buy_base": 21171.39, "taker_buy_quote": 19745.47097 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.936, "high": 0.944, "low": 0.934, "close": 0.935, "volume": 44493.06, "close_time": 1744977599999, "quote_volume": 41751.75666, "trades": 1037, "taker_buy_base": 24243.72, "taker_buy_quote": 22756.08598 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.935, "high": 0.941, "low": 0.935, "close": 0.941, "volume": 49711.08, "close_time": 1744991999999, "quote_volume": 46611.89544, "trades": 1116, "taker_buy_base": 24884.72, "taker_buy_quote": 23345.56299 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.942, "high": 0.945, "low": 0.939, "close": 0.941, "volume": 31013.92, "close_time": 1745006399999, "quote_volume": 29226.27565, "trades": 915, "taker_buy_base": 17175.13, "taker_buy_quote": 16192.11568 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.94, "high": 0.946, "low": 0.935, "close": 0.941, "volume": 28621.0, "close_time": 1745020799999, "quote_volume": 26907.83858, "trades": 698, "taker_buy_base": 14165.53, "taker_buy_quote": 13323.10943 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.94, "high": 0.964, "low": 0.938, "close": 0.957, "volume": 38736.28, "close_time": 1745035199999, "quote_volume": 36760.42125, "trades": 873, "taker_buy_base": 21870.62, "taker_buy_quote": 20753.57176 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.957, "high": 0.965, "low": 0.952, "close": 0.962, "volume": 25845.14, "close_time": 1745049599999, "quote_volume": 24774.96592, "trades": 752, "taker_buy_base": 11095.6, "taker_buy_quote": 10630.38931 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.961, "high": 0.964, "low": 0.957, "close": 0.959, "volume": 35915.34, "close_time": 1745063999999, "quote_volume": 34499.68458, "trades": 911, "taker_buy_base": 15184.5, "taker_buy_quote": 14589.39 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.959, "high": 0.961, "low": 0.95, "close": 0.959, "volume": 41941.02, "close_time": 1745078399999, "quote_volume": 40053.90594, "trades": 1018, "taker_buy_base": 17860.32, "taker_buy_quote": 17066.00948 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.96, "high": 0.971, "low": 0.956, "close": 0.97, "volume": 48503.5, "close_time": 1745092799999, "quote_volume": 46856.86195, "trades": 871, "taker_buy_base": 29344.27, "taker_buy_quote": 28363.98156 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.969, "high": 0.972, "low": 0.957, "close": 0.957, "volume": 55781.14, "close_time": 1745107199999, "quote_volume": 53663.03866, "trades": 900, "taker_buy_base": 23315.29, "taker_buy_quote": 22438.63128 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.958, "high": 0.968, "low": 0.954, "close": 0.963, "volume": 60424.17, "close_time": 1745121599999, "quote_volume": 58024.51936, "trades": 1020, "taker_buy_base": 34271.5, "taker_buy_quote": 32892.73762 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.962, "high": 0.969, "low": 0.947, "close": 0.954, "volume": 89333.25, "close_time": 1745135999999, "quote_volume": 85560.20998, "trades": 1291, "taker_buy_base": 41777.4, "taker_buy_quote": 40013.55906 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.954, "high": 0.956, "low": 0.934, "close": 0.945, "volume": 105524.89, "close_time": 1745150399999, "quote_volume": 99674.20206, "trades": 1763, "taker_buy_base": 58175.06, "taker_buy_quote": 54971.47595 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.945, "high": 0.959, "low": 0.944, "close": 0.949, "volume": 57126.65, "close_time": 1745164799999, "quote_volume": 54274.82934, "trades": 1061, "taker_buy_base": 28964.97, "taker_buy_quote": 27529.96717 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.949, "high": 0.968, "low": 0.948, "close": 0.965, "volume": 62495.5, "close_time": 1745179199999, "quote_volume": 59909.82272, "trades": 1115, "taker_buy_base": 36658.12, "taker_buy_quote": 35138.24228 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.966, "high": 0.968, "low": 0.957, "close": 0.96, "volume": 30696.43, "close_time": 1745193599999, "quote_volume": 29532.53794, "trades": 840, "taker_buy_base": 13796.1, "taker_buy_quote": 13272.7106 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.961, "high": 0.975, "low": 0.959, "close": 0.966, "volume": 40108.62, "close_time": 1745207999999, "quote_volume": 38882.49086, "trades": 1091, "taker_buy_base": 20112.91, "taker_buy_quote": 19492.07681 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.967, "high": 0.97, "low": 0.957, "close": 0.959, "volume": 115640.42, "close_time": 1745222399999, "quote_volume": 111206.70409, "trades": 1251, "taker_buy_base": 67969.71, "taker_buy_quote": 65349.69733 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.959, "high": 0.969, "low": 0.947, "close": 0.95, "volume": 124940.94, "close_time": 1745236799999, "quote_volume": 119796.37054, "trades": 1685, "taker_buy_base": 67193.74, "taker_buy_quote": 64424.74768 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.951, "high": 0.957, "low": 0.944, "close": 0.952, "volume": 67717.78, "close_time": 1745251199999, "quote_volume": 64411.48971, "trades": 1564, "taker_buy_base": 38535.81, "taker_buy_quote": 36636.11774 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.952, "high": 0.963, "low": 0.941, "close": 0.943, "volume": 89454.06, "close_time": 1745265599999, "quote_volume": 85002.00547, "trades": 2075, "taker_buy_base": 49807.74, "taker_buy_quote": 47355.42022 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.943, "high": 0.943, "low": 0.934, "close": 0.939, "volume": 47239.63, "close_time": 1745279999999, "quote_volume": 44316.49854, "trades": 1210, "taker_buy_base": 27227.29, "taker_buy_quote": 25549.52647 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.938, "high": 0.943, "low": 0.927, "close": 0.934, "volume": 49566.71, "close_time": 1745294399999, "quote_volume": 46343.14872, "trades": 1306, "taker_buy_base": 32941.97, "taker_buy_quote": 30804.74548 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.934, "high": 0.951, "low": 0.925, "close": 0.942, "volume": 190918.86, "close_time": 1745308799999, "quote_volume": 178574.64816, "trades": 2035, "taker_buy_base": 94996.23, "taker_buy_quote": 88840.34608 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.943, "high": 0.985, "low": 0.941, "close": 0.95, "volume": 321677.57, "close_time": 1745323199999, "quote_volume": 309575.79359, "trades": 3066, "taker_buy_base": 180509.41, "taker_buy_quote": 173949.55418 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.951, "high": 0.964, "low": 0.941, "close": 0.959, "volume": 167145.38, "close_time": 1745337599999, "quote_volume": 159027.74227, "trades": 2781, "taker_buy_base": 76414.24, "taker_buy_quote": 72780.75836 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.96, "high": 0.962, "low": 0.953, "close": 0.957, "volume": 53779.91, "close_time": 1745351999999, "quote_volume": 51501.39285, "trades": 1377, "taker_buy_base": 26690.29, "taker_buy_quote": 25576.1897 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.958, "high": 0.965, "low": 0.942, "close": 0.964, "volume": 120830.11, "close_time": 1745366399999, "quote_volume": 115047.15418, "trades": 2027, "taker_buy_base": 57655.68, "taker_buy_quote": 54921.47536 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.964, "high": 0.983, "low": 0.963, "close": 0.982, "volume": 62024.05, "close_time": 1745380799999, "quote_volume": 60392.04424, "trades": 1690, "taker_buy_base": 25885.21, "taker_buy_quote": 25192.88478 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.982, "high": 0.996, "low": 0.976, "close": 0.995, "volume": 123196.81, "close_time": 1745395199999, "quote_volume": 121463.0408, "trades": 1755, "taker_buy_base": 64536.36, "taker_buy_quote": 63591.83693 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.995, "high": 1.001, "low": 0.985, "close": 0.992, "volume": 72947.53, "close_time": 1745409599999, "quote_volume": 72547.6363, "trades": 1476, "taker_buy_base": 25730.76, "taker_buy_quote": 25611.51572 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.993, "high": 0.996, "low": 0.965, "close": 0.98, "volume": 97513.49, "close_time": 1745423999999, "quote_volume": 96123.20688, "trades": 1805, "taker_buy_base": 53160.69, "taker_buy_quote": 52362.65607 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.98, "high": 0.986, "low": 0.97, "close": 0.978, "volume": 81232.14, "close_time": 1745438399999, "quote_volume": 79502.95561, "trades": 1512, "taker_buy_base": 41397.02, "taker_buy_quote": 40534.56157 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.978, "high": 0.994, "low": 0.978, "close": 0.989, "volume": 57287.94, "close_time": 1745452799999, "quote_volume": 56428.03787, "trades": 1131, "taker_buy_base": 24957.56, "taker_buy_quote": 24594.95909 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.989, "high": 0.989, "low": 0.975, "close": 0.978, "volume": 38068.05, "close_time": 1745467199999, "quote_volume": 37325.49084, "trades": 1074, "taker_buy_base": 20029.46, "taker_buy_quote": 19637.61234 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.978, "high": 0.986, "low": 0.973, "close": 0.977, "volume": 69295.01, "close_time": 1745481599999, "quote_volume": 67865.37974, "trades": 1498, "taker_buy_base": 29920.57, "taker_buy_quote": 29319.06623 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.977, "high": 0.997, "low": 0.971, "close": 0.981, "volume": 142352.03, "close_time": 1745495999999, "quote_volume": 139398.92071, "trades": 1851, "taker_buy_base": 73009.37, "taker_buy_quote": 71697.11406 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.98, "high": 1.022, "low": 0.958, "close": 0.964, "volume": 1114003.52, "close_time": 1745510399999, "quote_volume": 1095052.54833, "trades": 7473, "taker_buy_base": 523407.5, "taker_buy_quote": 515689.444 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.964, "high": 0.972, "low": 0.958, "close": 0.968, "volume": 208063.73, "close_time": 1745524799999, "quote_volume": 200699.5545, "trades": 2434, "taker_buy_base": 114025.31, "taker_buy_quote": 110003.26041 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.968, "high": 0.975, "low": 0.962, "close": 0.966, "volume": 94583.65, "close_time": 1745539199999, "quote_volume": 91523.7104, "trades": 1736, "taker_buy_base": 52123.14, "taker_buy_quote": 50474.71116 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.967, "high": 0.978, "low": 0.96, "close": 0.963, "volume": 107507.6, "close_time": 1745553599999, "quote_volume": 103980.2792, "trades": 1652, "taker_buy_base": 61780.18, "taker_buy_quote": 59719.19042 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.964, "high": 0.99, "low": 0.964, "close": 0.986, "volume": 152717.47, "close_time": 1745567999999, "quote_volume": 149494.96902, "trades": 1804, "taker_buy_base": 82024.62, "taker_buy_quote": 80300.87062 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.987, "high": 1.005, "low": 0.982, "close": 1.004, "volume": 193586.78, "close_time": 1745582399999, "quote_volume": 192424.27972, "trades": 1918, "taker_buy_base": 105641.69, "taker_buy_quote": 105021.23563 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1.004, "high": 1.005, "low": 0.984, "close": 0.993, "volume": 151993.12, "close_time": 1745596799999, "quote_volume": 151132.40656, "trades": 1608, "taker_buy_base": 62479.12, "taker_buy_quote": 62112.66387 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.993, "high": 0.995, "low": 0.98, "close": 0.988, "volume": 159203.62, "close_time": 1745611199999, "quote_volume": 157194.27075, "trades": 1620, "taker_buy_base": 77756.53, "taker_buy_quote": 76807.80436 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.988, "high": 0.996, "low": 0.986, "close": 0.993, "volume": 37018.37, "close_time": 1745625599999, "quote_volume": 36692.89064, "trades": 1007, "taker_buy_base": 23526.65, "taker_buy_quote": 23331.24558 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.993, "high": 1.008, "low": 0.992, "close": 0.996, "volume": 76779.38, "close_time": 1745639999999, "quote_volume": 76845.4334, "trades": 1213, "taker_buy_base": 48818.51, "taker_buy_quote": 48866.93399 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.997, "high": 0.999, "low": 0.989, "close": 0.99, "volume": 86565.29, "close_time": 1745654399999, "quote_volume": 86063.41311, "trades": 1052, "taker_buy_base": 54161.45, "taker_buy_quote": 53860.79282 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.99, "high": 1.0, "low": 0.963, "close": 0.97, "volume": 271995.14, "close_time": 1745668799999, "quote_volume": 266266.92779, "trades": 2020, "taker_buy_base": 146944.47, "taker_buy_quote": 143459.36292 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.97, "high": 0.987, "low": 0.969, "close": 0.986, "volume": 105105.95, "close_time": 1745683199999, "quote_volume": 102811.61713, "trades": 2051, "taker_buy_base": 55401.11, "taker_buy_quote": 54203.04813 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.986, "high": 0.993, "low": 0.984, "close": 0.989, "volume": 88608.73, "close_time": 1745697599999, "quote_volume": 87581.60581, "trades": 1481, "taker_buy_base": 38755.96, "taker_buy_quote": 38315.03529 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.989, "high": 0.996, "low": 0.985, "close": 0.994, "volume": 67140.25, "close_time": 1745711999999, "quote_volume": 66508.92655, "trades": 1311, "taker_buy_base": 27105.17, "taker_buy_quote": 26869.00459 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.994, "high": 0.997, "low": 0.974, "close": 0.977, "volume": 59330.92, "close_time": 1745726399999, "quote_volume": 58405.45662, "trades": 1405, "taker_buy_base": 19270.79, "taker_buy_quote": 18978.78509 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.978, "high": 0.99, "low": 0.973, "close": 0.976, "volume": 95190.22, "close_time": 1745740799999, "quote_volume": 93199.81903, "trades": 1806, "taker_buy_base": 51233.67, "taker_buy_quote": 50190.76051 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.976, "high": 0.983, "low": 0.969, "close": 0.975, "volume": 111682.99, "close_time": 1745755199999, "quote_volume": 109017.13834, "trades": 1839, "taker_buy_base": 54493.92, "taker_buy_quote": 53275.8192 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.976, "high": 0.986, "low": 0.962, "close": 0.986, "volume": 135506.44, "close_time": 1745769599999, "quote_volume": 131857.14237, "trades": 2021, "taker_buy_base": 85397.72, "taker_buy_quote": 83147.54994 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.986, "high": 1.0, "low": 0.974, "close": 0.975, "volume": 311039.23, "close_time": 1745783999999, "quote_volume": 307040.85415, "trades": 2800, "taker_buy_base": 135947.13, "taker_buy_quote": 134402.4028 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.975, "high": 0.984, "low": 0.97, "close": 0.971, "volume": 75884.03, "close_time": 1745798399999, "quote_volume": 74117.68434, "trades": 1340, "taker_buy_base": 37340.32, "taker_buy_quote": 36480.24406 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.971, "high": 0.972, "low": 0.956, "close": 0.967, "volume": 94798.23, "close_time": 1745812799999, "quote_volume": 91382.49618, "trades": 1833, "taker_buy_base": 48469.99, "taker_buy_quote": 46713.07825 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.966, "high": 0.983, "low": 0.964, "close": 0.981, "volume": 77835.29, "close_time": 1745827199999, "quote_volume": 75582.70898, "trades": 1493, "taker_buy_base": 48111.07, "taker_buy_quote": 46744.74198 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.98, "high": 0.984, "low": 0.971, "close": 0.981, "volume": 100496.53, "close_time": 1745841599999, "quote_volume": 98244.37584, "trades": 1601, "taker_buy_base": 51727.47, "taker_buy_quote": 50603.18816 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.98, "high": 0.993, "low": 0.971, "close": 0.975, "volume": 220718.72, "close_time": 1745855999999, "quote_volume": 216658.76487, "trades": 2420, "taker_buy_base": 109230.9, "taker_buy_quote": 107310.9473 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.976, "high": 0.988, "low": 0.969, "close": 0.977, "volume": 164995.23, "close_time": 1745870399999, "quote_volume": 161572.08667, "trades": 1863, "taker_buy_base": 73118.87, "taker_buy_quote": 71613.67795 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.977, "high": 0.986, "low": 0.959, "close": 0.982, "volume": 367605.99, "close_time": 1745884799999, "quote_volume": 356634.54892, "trades": 2254, "taker_buy_base": 114751.75, "taker_buy_quote": 112114.53851 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.982, "high": 0.988, "low": 0.963, "close": 0.97, "volume": 285187.15, "close_time": 1745899199999, "quote_volume": 280031.86302, "trades": 2865, "taker_buy_base": 204555.47, "taker_buy_quote": 201159.83176 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.97, "high": 0.975, "low": 0.964, "close": 0.973, "volume": 135864.26, "close_time": 1745913599999, "quote_volume": 131757.95468, "trades": 2023, "taker_buy_base": 68187.48, "taker_buy_quote": 66139.07928 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.973, "high": 0.979, "low": 0.965, "close": 0.97, "volume": 166029.27, "close_time": 1745927999999, "quote_volume": 161415.31775, "trades": 2443, "taker_buy_base": 74173.81, "taker_buy_quote": 72141.3299 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.97, "high": 0.974, "low": 0.96, "close": 0.971, "volume": 112151.11, "close_time": 1745942399999, "quote_volume": 108674.49992, "trades": 1922, "taker_buy_base": 50801.84, "taker_buy_quote": 49263.08666 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.97, "high": 0.972, "low": 0.966, "close": 0.968, "volume": 86483.32, "close_time": 1745956799999, "quote_volume": 83801.36196, "trades": 1536, "taker_buy_base": 38759.12, "taker_buy_quote": 37571.57958 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.968, "high": 0.972, "low": 0.95, "close": 0.956, "volume": 160970.34, "close_time": 1745971199999, "quote_volume": 154285.81303, "trades": 1855, "taker_buy_base": 62847.85, "taker_buy_quote": 60229.97554 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.957, "high": 0.961, "low": 0.95, "close": 0.952, "volume": 80265.04, "close_time": 1745985599999, "quote_volume": 76686.12908, "trades": 1463, "taker_buy_base": 39233.64, "taker_buy_quote": 37504.233 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.952, "high": 0.958, "low": 0.946, "close": 0.951, "volume": 101332.12, "close_time": 1745999999999, "quote_volume": 96393.5935, "trades": 1826, "taker_buy_base": 51044.29, "taker_buy_quote": 48597.91495 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.95, "high": 0.96, "low": 0.941, "close": 0.956, "volume": 120154.85, "close_time": 1746014399999, "quote_volume": 114387.31002, "trades": 2060, "taker_buy_base": 63793.94, "taker_buy_quote": 60723.30933 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.956, "high": 0.957, "low": 0.934, "close": 0.943, "volume": 227226.24, "close_time": 1746028799999, "quote_volume": 214644.92777, "trades": 2803, "taker_buy_base": 109508.59, "taker_buy_quote": 103556.11908 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.942, "high": 0.951, "low": 0.938, "close": 0.949, "volume": 71884.79, "close_time": 1746043199999, "quote_volume": 67928.43183, "trades": 1520, "taker_buy_base": 40036.89, "taker_buy_quote": 37850.65817 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.949, "high": 0.953, "low": 0.947, "close": 0.951, "volume": 33678.0, "close_time": 1746057599999, "quote_volume": 31996.17685, "trades": 1148, "taker_buy_base": 16273.79, "taker_buy_quote": 15463.93041 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.951, "high": 0.954, "low": 0.945, "close": 0.946, "volume": 34846.11, "close_time": 1746071999999, "quote_volume": 33131.33092, "trades": 919, "taker_buy_base": 15760.4, "taker_buy_quote": 14994.45849 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.946, "high": 0.956, "low": 0.945, "close": 0.956, "volume": 44476.12, "close_time": 1746086399999, "quote_volume": 42240.89652, "trades": 1148, "taker_buy_base": 20220.71, "taker_buy_quote": 19213.11578 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.955, "high": 0.971, "low": 0.955, "close": 0.967, "volume": 102276.32, "close_time": 1746100799999, "quote_volume": 98518.5502, "trades": 1804, "taker_buy_base": 56973.39, "taker_buy_quote": 54900.01211 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.968, "high": 0.968, "low": 0.947, "close": 0.955, "volume": 132194.05, "close_time": 1746115199999, "quote_volume": 126450.90395, "trades": 1716, "taker_buy_base": 58937.87, "taker_buy_quote": 56338.81084 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.954, "high": 0.965, "low": 0.951, "close": 0.96, "volume": 69282.94, "close_time": 1746129599999, "quote_volume": 66258.17384, "trades": 1356, "taker_buy_base": 37174.93, "taker_buy_quote": 35562.31862 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.961, "high": 0.968, "low": 0.956, "close": 0.96, "volume": 92518.73, "close_time": 1746143999999, "quote_volume": 88998.55871, "trades": 1379, "taker_buy_base": 49779.66, "taker_buy_quote": 47895.20719 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.961, "high": 0.966, "low": 0.957, "close": 0.959, "volume": 49003.35, "close_time": 1746158399999, "quote_volume": 47073.82209, "trades": 1132, "taker_buy_base": 20437.99, "taker_buy_quote": 19639.72253 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.958, "high": 0.959, "low": 0.952, "close": 0.955, "volume": 52521.15, "close_time": 1746172799999, "quote_volume": 50192.08268, "trades": 1190, "taker_buy_base": 20996.69, "taker_buy_quote": 20076.32401 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.955, "high": 0.98, "low": 0.954, "close": 0.976, "volume": 236886.09, "close_time": 1746187199999, "quote_volume": 229062.15637, "trades": 2122, "taker_buy_base": 137679.0, "taker_buy_quote": 133159.8181 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.975, "high": 0.991, "low": 0.962, "close": 0.964, "volume": 273788.01, "close_time": 1746201599999, "quote_volume": 266976.84925, "trades": 2795, "taker_buy_base": 128952.53, "taker_buy_quote": 125836.81107 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.964, "high": 0.971, "low": 0.953, "close": 0.967, "volume": 171508.8, "close_time": 1746215999999, "quote_volume": 164994.38624, "trades": 2181, "taker_buy_base": 89536.78, "taker_buy_quote": 86177.67575 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.966, "high": 0.972, "low": 0.953, "close": 0.956, "volume": 65251.13, "close_time": 1746230399999, "quote_volume": 62734.72691, "trades": 1278, "taker_buy_base": 24251.9, "taker_buy_quote": 23330.03012 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.956, "high": 0.956, "low": 0.939, "close": 0.943, "volume": 88821.22, "close_time": 1746244799999, "quote_volume": 83908.32977, "trades": 1402, "taker_buy_base": 44928.23, "taker_buy_quote": 42423.46098 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.943, "high": 0.947, "low": 0.94, "close": 0.944, "volume": 48468.3, "close_time": 1746259199999, "quote_volume": 45714.05442, "trades": 1057, "taker_buy_base": 27444.11, "taker_buy_quote": 25886.55905 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.943, "high": 0.961, "low": 0.94, "close": 0.945, "volume": 93707.21, "close_time": 1746273599999, "quote_volume": 89158.70548, "trades": 1837, "taker_buy_base": 44037.69, "taker_buy_quote": 41920.78651 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.945, "high": 0.954, "low": 0.943, "close": 0.949, "volume": 56263.59, "close_time": 1746287999999, "quote_volume": 53359.66457, "trades": 1133, "taker_buy_base": 29912.09, "taker_buy_quote": 28379.66609 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.949, "high": 0.976, "low": 0.943, "close": 0.956, "volume": 349735.16, "close_time": 1746302399999, "quote_volume": 335109.48024, "trades": 3896, "taker_buy_base": 184228.09, "taker_buy_quote": 176617.57714 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.957, "high": 1.018, "low": 0.955, "close": 0.967, "volume": 1175463.5, "close_time": 1746316799999, "quote_volume": 1162285.17269, "trades": 9359, "taker_buy_base": 603038.55, "taker_buy_quote": 597120.6898 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.967, "high": 0.974, "low": 0.961, "close": 0.972, "volume": 197088.77, "close_time": 1746331199999, "quote_volume": 190558.99406, "trades": 2711, "taker_buy_base": 93825.59, "taker_buy_quote": 90794.25045 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.97, "high": 1.014, "low": 0.967, "close": 0.99, "volume": 708372.3, "close_time": 1746345599999, "quote_volume": 700223.10695, "trades": 6329, "taker_buy_base": 359457.19, "taker_buy_quote": 355916.74255 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.989, "high": 1.05, "low": 0.955, "close": 1.007, "volume": 3669968.5, "close_time": 1746359999999, "quote_volume": 3711434.80765, "trades": 15112, "taker_buy_base": 1758319.07, "taker_buy_quote": 1797442.49526 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.009, "high": 1.022, "low": 0.983, "close": 1.011, "volume": 926300.77, "close_time": 1746374399999, "quote_volume": 930100.61574, "trades": 4966, "taker_buy_base": 454652.68, "taker_buy_quote": 456738.96101 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.011, "high": 1.017, "low": 0.951, "close": 0.957, "volume": 498856.57, "close_time": 1746388799999, "quote_volume": 486877.27936, "trades": 3549, "taker_buy_base": 168892.6, "taker_buy_quote": 164764.10725 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.958, "high": 0.961, "low": 0.942, "close": 0.945, "volume": 203727.55, "close_time": 1746403199999, "quote_volume": 193812.61182, "trades": 2054, "taker_buy_base": 99133.49, "taker_buy_quote": 94242.43394 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.944, "high": 0.945, "low": 0.921, "close": 0.925, "volume": 243093.2, "close_time": 1746417599999, "quote_volume": 226327.02355, "trades": 1982, "taker_buy_base": 94272.64, "taker_buy_quote": 87771.33475 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.925, "high": 0.941, "low": 0.924, "close": 0.925, "volume": 294452.8, "close_time": 1746431999999, "quote_volume": 273807.18742, "trades": 2087, "taker_buy_base": 157382.59, "taker_buy_quote": 146460.35193 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.925, "high": 0.94, "low": 0.915, "close": 0.933, "volume": 310447.39, "close_time": 1746446399999, "quote_volume": 287565.82087, "trades": 2361, "taker_buy_base": 156025.42, "taker_buy_quote": 144516.8125 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.931, "high": 0.944, "low": 0.927, "close": 0.931, "volume": 160532.19, "close_time": 1746460799999, "quote_volume": 150125.31392, "trades": 1341, "taker_buy_base": 70955.74, "taker_buy_quote": 66377.9745 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.93, "high": 0.942, "low": 0.929, "close": 0.929, "volume": 138393.44, "close_time": 1746475199999, "quote_volume": 129477.49002, "trades": 1260, "taker_buy_base": 58924.05, "taker_buy_quote": 55147.03842 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.929, "high": 0.937, "low": 0.922, "close": 0.934, "volume": 79911.45, "close_time": 1746489599999, "quote_volume": 74224.89679, "trades": 851, "taker_buy_base": 43301.55, "taker_buy_quote": 40227.52807 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.933, "high": 0.934, "low": 0.92, "close": 0.928, "volume": 46013.64, "close_time": 1746503999999, "quote_volume": 42644.06833, "trades": 855, "taker_buy_base": 19011.04, "taker_buy_quote": 17621.8331 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.927, "high": 1.095, "low": 0.927, "close": 0.987, "volume": 1602884.47, "close_time": 1746518399999, "quote_volume": 1617158.1742, "trades": 7892, "taker_buy_base": 867705.31, "taker_buy_quote": 874862.94304 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.987, "high": 1.052, "low": 0.973, "close": 0.991, "volume": 2394305.97, "close_time": 1746532799999, "quote_volume": 2416414.99682, "trades": 10935, "taker_buy_base": 1219092.13, "taker_buy_quote": 1232321.32418 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.991, "high": 1.083, "low": 0.974, "close": 1.004, "volume": 2501545.07, "close_time": 1746547199999, "quote_volume": 2547475.39053, "trades": 10710, "taker_buy_base": 1301680.64, "taker_buy_quote": 1338256.82709 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.004, "high": 1.049, "low": 1.0, "close": 1.005, "volume": 831915.39, "close_time": 1746561599999, "quote_volume": 849000.18738, "trades": 5655, "taker_buy_base": 414169.57, "taker_buy_quote": 423628.88679 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.005, "high": 1.029, "low": 0.987, "close": 1.026, "volume": 595156.86, "close_time": 1746575999999, "quote_volume": 601386.39254, "trades": 3767, "taker_buy_base": 303661.57, "taker_buy_quote": 307091.48888 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.025, "high": 1.028, "low": 0.98, "close": 0.988, "volume": 227019.87, "close_time": 1746590399999, "quote_volume": 228399.63759, "trades": 2087, "taker_buy_base": 106423.82, "taker_buy_quote": 107325.43506 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.989, "high": 1.006, "low": 0.982, "close": 0.995, "volume": 284971.17, "close_time": 1746604799999, "quote_volume": 283354.18664, "trades": 2480, "taker_buy_base": 150000.84, "taker_buy_quote": 149321.09639 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.995, "high": 0.999, "low": 0.974, "close": 0.985, "volume": 283728.84, "close_time": 1746619199999, "quote_volume": 279609.39682, "trades": 2157, "taker_buy_base": 132531.01, "taker_buy_quote": 130764.0676 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.985, "high": 0.989, "low": 0.97, "close": 0.977, "volume": 158612.12, "close_time": 1746633599999, "quote_volume": 155075.90027, "trades": 1525, "taker_buy_base": 65939.14, "taker_buy_quote": 64511.55409 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.977, "high": 0.994, "low": 0.977, "close": 0.981, "volume": 145757.07, "close_time": 1746647999999, "quote_volume": 143692.8839, "trades": 1699, "taker_buy_base": 91325.93, "taker_buy_quote": 90094.1777 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.982, "high": 0.994, "low": 0.98, "close": 0.989, "volume": 67121.7, "close_time": 1746662399999, "quote_volume": 66166.87543, "trades": 1080, "taker_buy_base": 34354.96, "taker_buy_quote": 33859.88886 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.989, "high": 1.009, "low": 0.98, "close": 1.003, "volume": 87220.85, "close_time": 1746676799999, "quote_volume": 86820.80135, "trades": 1439, "taker_buy_base": 38838.2, "taker_buy_quote": 38691.55772 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1.003, "high": 1.005, "low": 0.987, "close": 0.991, "volume": 169442.82, "close_time": 1746691199999, "quote_volume": 169247.74659, "trades": 1909, "taker_buy_base": 86953.45, "taker_buy_quote": 86965.766 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.991, "high": 1.021, "low": 0.989, "close": 1.016, "volume": 264545.2, "close_time": 1746705599999, "quote_volume": 265732.95674, "trades": 2397, "taker_buy_base": 150056.54, "taker_buy_quote": 150930.2931 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.015, "high": 1.025, "low": 1.004, "close": 1.009, "volume": 172962.11, "close_time": 1746719999999, "quote_volume": 175481.37513, "trades": 1948, "taker_buy_base": 77424.66, "taker_buy_quote": 78591.5082 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.011, "high": 1.024, "low": 1.008, "close": 1.021, "volume": 156897.94, "close_time": 1746734399999, "quote_volume": 159384.03925, "trades": 1570, "taker_buy_base": 89320.88, "taker_buy_quote": 90761.81376 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.019, "high": 1.036, "low": 1.017, "close": 1.031, "volume": 178457.62, "close_time": 1746748799999, "quote_volume": 183201.23387, "trades": 1699, "taker_buy_base": 91754.37, "taker_buy_quote": 94180.32392 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.031, "high": 1.038, "low": 1.027, "close": 1.029, "volume": 83901.75, "close_time": 1746763199999, "quote_volume": 86805.32675, "trades": 1289, "taker_buy_base": 47479.44, "taker_buy_quote": 49142.2259 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.027, "high": 1.062, "low": 1.027, "close": 1.049, "volume": 198508.95, "close_time": 1746777599999, "quote_volume": 207628.79631, "trades": 2316, "taker_buy_base": 117318.83, "taker_buy_quote": 122585.02938 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.049, "high": 1.069, "low": 1.04, "close": 1.065, "volume": 269520.34, "close_time": 1746791999999, "quote_volume": 283911.56958, "trades": 3479, "taker_buy_base": 146718.17, "taker_buy_quote": 154423.80383 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.067, "high": 1.07, "low": 1.056, "close": 1.068, "volume": 237542.04, "close_time": 1746806399999, "quote_volume": 252744.73533, "trades": 2684, "taker_buy_base": 111683.37, "taker_buy_quote": 118923.08924 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.069, "high": 1.08, "low": 1.055, "close": 1.06, "volume": 242565.96, "close_time": 1746820799999, "quote_volume": 258878.01327, "trades": 2235, "taker_buy_base": 101362.6, "taker_buy_quote": 108222.89382 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.06, "high": 1.069, "low": 1.051, "close": 1.067, "volume": 126108.12, "close_time": 1746835199999, "quote_volume": 133565.54358, "trades": 1504, "taker_buy_base": 63814.46, "taker_buy_quote": 67619.72587 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.068, "high": 1.078, "low": 1.018, "close": 1.062, "volume": 335408.76, "close_time": 1746849599999, "quote_volume": 351575.12937, "trades": 3825, "taker_buy_base": 133769.14, "taker_buy_quote": 140612.73408 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.06, "high": 1.067, "low": 1.048, "close": 1.055, "volume": 222363.18, "close_time": 1746863999999, "quote_volume": 234750.85589, "trades": 2347, "taker_buy_base": 115851.22, "taker_buy_quote": 122274.36284 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.056, "high": 1.064, "low": 1.034, "close": 1.054, "volume": 224470.52, "close_time": 1746878399999, "quote_volume": 235861.25107, "trades": 2578, "taker_buy_base": 132672.65, "taker_buy_quote": 139513.58713 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.057, "high": 1.069, "low": 1.055, "close": 1.058, "volume": 116996.85, "close_time": 1746892799999, "quote_volume": 124339.01961, "trades": 1956, "taker_buy_base": 61544.93, "taker_buy_quote": 65422.33837 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.058, "high": 1.078, "low": 1.057, "close": 1.069, "volume": 217725.2, "close_time": 1746907199999, "quote_volume": 232971.37657, "trades": 2202, "taker_buy_base": 95044.84, "taker_buy_quote": 101692.3052 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.068, "high": 1.09, "low": 1.062, "close": 1.09, "volume": 174159.8, "close_time": 1746921599999, "quote_volume": 187317.23958, "trades": 1956, "taker_buy_base": 83089.87, "taker_buy_quote": 89401.25093 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.09, "high": 1.093, "low": 1.063, "close": 1.076, "volume": 181037.59, "close_time": 1746935999999, "quote_volume": 194835.60716, "trades": 2429, "taker_buy_base": 85869.83, "taker_buy_quote": 92507.12292 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.076, "high": 1.136, "low": 1.073, "close": 1.118, "volume": 569052.67, "close_time": 1746950399999, "quote_volume": 633293.26744, "trades": 4989, "taker_buy_base": 323875.52, "taker_buy_quote": 359879.45052 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.118, "high": 1.139, "low": 1.087, "close": 1.095, "volume": 462901.12, "close_time": 1746964799999, "quote_volume": 514316.9724, "trades": 4643, "taker_buy_base": 202620.35, "taker_buy_quote": 225601.05398 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.096, "high": 1.096, "low": 1.059, "close": 1.067, "volume": 366363.61, "close_time": 1746979199999, "quote_volume": 394419.42632, "trades": 2857, "taker_buy_base": 192210.89, "taker_buy_quote": 207119.07069 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.069, "high": 1.081, "low": 1.056, "close": 1.07, "volume": 123277.43, "close_time": 1746993599999, "quote_volume": 132009.84493, "trades": 1545, "taker_buy_base": 59049.55, "taker_buy_quote": 63241.41027 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.07, "high": 1.08, "low": 1.064, "close": 1.071, "volume": 57763.48, "close_time": 1747007999999, "quote_volume": 61882.42051, "trades": 1171, "taker_buy_base": 32476.24, "taker_buy_quote": 34816.76989 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.072, "high": 1.084, "low": 1.058, "close": 1.077, "volume": 75237.52, "close_time": 1747022399999, "quote_volume": 80688.15511, "trades": 1391, "taker_buy_base": 43290.14, "taker_buy_quote": 46419.74896 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.08, "high": 1.1, "low": 1.056, "close": 1.084, "volume": 459603.68, "close_time": 1747036799999, "quote_volume": 496090.46443, "trades": 3256, "taker_buy_base": 237636.05, "taker_buy_quote": 256607.05817 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.084, "high": 1.111, "low": 1.079, "close": 1.104, "volume": 305524.71, "close_time": 1747051199999, "quote_volume": 335903.8049, "trades": 2255, "taker_buy_base": 141538.89, "taker_buy_quote": 155562.52295 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.104, "high": 1.115, "low": 1.078, "close": 1.085, "volume": 259048.77, "close_time": 1747065599999, "quote_volume": 284310.26302, "trades": 2418, "taker_buy_base": 123222.33, "taker_buy_quote": 135377.78639 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.085, "high": 1.1, "low": 1.055, "close": 1.077, "volume": 302478.21, "close_time": 1747079999999, "quote_volume": 327159.64655, "trades": 2591, "taker_buy_base": 161272.13, "taker_buy_quote": 174716.06262 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.077, "high": 1.089, "low": 1.073, "close": 1.087, "volume": 76040.11, "close_time": 1747094399999, "quote_volume": 82091.81351, "trades": 1203, "taker_buy_base": 39848.91, "taker_buy_quote": 43063.38694 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.086, "high": 1.088, "low": 1.05, "close": 1.056, "volume": 93735.03, "close_time": 1747108799999, "quote_volume": 99422.95537, "trades": 1425, "taker_buy_base": 36408.71, "taker_buy_quote": 38570.47552 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.056, "high": 1.078, "low": 1.054, "close": 1.066, "volume": 116903.46, "close_time": 1747123199999, "quote_volume": 124827.28458, "trades": 1384, "taker_buy_base": 62477.67, "taker_buy_quote": 66701.8154 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.066, "high": 1.079, "low": 1.061, "close": 1.076, "volume": 114985.35, "close_time": 1747137599999, "quote_volume": 123126.4169, "trades": 1521, "taker_buy_base": 65594.17, "taker_buy_quote": 70341.97059 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.077, "high": 1.085, "low": 1.067, "close": 1.078, "volume": 161703.17, "close_time": 1747151999999, "quote_volume": 174025.01622, "trades": 2064, "taker_buy_base": 78105.37, "taker_buy_quote": 84046.19302 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.077, "high": 1.095, "low": 1.072, "close": 1.09, "volume": 120288.01, "close_time": 1747166399999, "quote_volume": 130264.39294, "trades": 1631, "taker_buy_base": 59892.71, "taker_buy_quote": 64920.96613 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.09, "high": 1.101, "low": 1.081, "close": 1.087, "volume": 76530.63, "close_time": 1747180799999, "quote_volume": 83532.3699, "trades": 1162, "taker_buy_base": 33699.81, "taker_buy_quote": 36822.03843 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.087, "high": 1.092, "low": 1.063, "close": 1.078, "volume": 140549.94, "close_time": 1747195199999, "quote_volume": 151709.52334, "trades": 1555, "taker_buy_base": 75012.14, "taker_buy_quote": 81005.97907 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.078, "high": 1.124, "low": 1.077, "close": 1.117, "volume": 218954.52, "close_time": 1747209599999, "quote_volume": 241245.63113, "trades": 1935, "taker_buy_base": 127442.93, "taker_buy_quote": 140278.86611 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.117, "high": 1.122, "low": 1.087, "close": 1.104, "volume": 209286.1, "close_time": 1747223999999, "quote_volume": 230902.61975, "trades": 2045, "taker_buy_base": 93214.49, "taker_buy_quote": 102710.85274 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.104, "high": 1.11, "low": 1.089, "close": 1.094, "volume": 146453.23, "close_time": 1747238399999, "quote_volume": 160984.78202, "trades": 1574, "taker_buy_base": 59398.32, "taker_buy_quote": 65302.30164 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.094, "high": 1.097, "low": 1.073, "close": 1.086, "volume": 225550.13, "close_time": 1747252799999, "quote_volume": 244521.93636, "trades": 1721, "taker_buy_base": 114913.88, "taker_buy_quote": 124700.01428 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.086, "high": 1.103, "low": 1.075, "close": 1.098, "volume": 65829.96, "close_time": 1747267199999, "quote_volume": 71796.7506, "trades": 1277, "taker_buy_base": 38617.56, "taker_buy_quote": 42133.79749 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.098, "high": 1.121, "low": 1.087, "close": 1.088, "volume": 183393.44, "close_time": 1747281599999, "quote_volume": 202175.54572, "trades": 1778, "taker_buy_base": 79818.78, "taker_buy_quote": 88177.08494 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.088, "high": 1.095, "low": 1.073, "close": 1.079, "volume": 159013.84, "close_time": 1747295999999, "quote_volume": 172760.47037, "trades": 1979, "taker_buy_base": 61868.58, "taker_buy_quote": 67421.50573 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.079, "high": 1.091, "low": 1.061, "close": 1.065, "volume": 346272.39, "close_time": 1747310399999, "quote_volume": 372265.84513, "trades": 2259, "taker_buy_base": 130436.1, "taker_buy_quote": 140255.00383 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.064, "high": 1.075, "low": 1.043, "close": 1.074, "volume": 234348.88, "close_time": 1747324799999, "quote_volume": 247936.4894, "trades": 1999, "taker_buy_base": 103791.99, "taker_buy_quote": 109904.99242 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.073, "high": 1.082, "low": 1.039, "close": 1.043, "volume": 246637.49, "close_time": 1747339199999, "quote_volume": 261370.61968, "trades": 1860, "taker_buy_base": 123328.17, "taker_buy_quote": 130788.71008 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.044, "high": 1.061, "low": 1.03, "close": 1.047, "volume": 184591.33, "close_time": 1747353599999, "quote_volume": 192589.69949, "trades": 1356, "taker_buy_base": 101029.24, "taker_buy_quote": 105452.65629 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.048, "high": 1.054, "low": 1.032, "close": 1.05, "volume": 99028.23, "close_time": 1747367999999, "quote_volume": 103446.96006, "trades": 1105, "taker_buy_base": 56246.28, "taker_buy_quote": 58777.40963 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.05, "high": 1.052, "low": 1.036, "close": 1.042, "volume": 61001.59, "close_time": 1747382399999, "quote_volume": 63643.49381, "trades": 1005, "taker_buy_base": 23610.09, "taker_buy_quote": 24657.32166 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.043, "high": 1.098, "low": 1.033, "close": 1.08, "volume": 591296.66, "close_time": 1747396799999, "quote_volume": 634881.22676, "trades": 3554, "taker_buy_base": 341252.5, "taker_buy_quote": 366016.40834 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.081, "high": 1.113, "low": 1.071, "close": 1.087, "volume": 320979.47, "close_time": 1747411199999, "quote_volume": 351038.76212, "trades": 2371, "taker_buy_base": 171084.6, "taker_buy_quote": 187091.59749 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.087, "high": 1.125, "low": 1.082, "close": 1.108, "volume": 424579.53, "close_time": 1747425599999, "quote_volume": 470136.67008, "trades": 3737, "taker_buy_base": 206841.0, "taker_buy_quote": 229082.62681 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.108, "high": 1.114, "low": 1.082, "close": 1.095, "volume": 270838.21, "close_time": 1747439999999, "quote_volume": 297170.20309, "trades": 2223, "taker_buy_base": 143189.18, "taker_buy_quote": 157106.66864 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.095, "high": 1.109, "low": 1.076, "close": 1.089, "volume": 110974.43, "close_time": 1747454399999, "quote_volume": 120774.24996, "trades": 1902, "taker_buy_base": 44081.2, "taker_buy_quote": 48043.72795 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.088, "high": 1.133, "low": 1.088, "close": 1.106, "volume": 343026.71, "close_time": 1747468799999, "quote_volume": 381318.24953, "trades": 3338, "taker_buy_base": 171438.43, "taker_buy_quote": 190757.64965 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.107, "high": 1.107, "low": 1.064, "close": 1.076, "volume": 250807.45, "close_time": 1747483199999, "quote_volume": 271536.73054, "trades": 2067, "taker_buy_base": 94346.51, "taker_buy_quote": 102156.0385 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.075, "high": 1.08, "low": 1.061, "close": 1.062, "volume": 140868.07, "close_time": 1747497599999, "quote_volume": 151028.48804, "trades": 1521, "taker_buy_base": 65009.68, "taker_buy_quote": 69863.32472 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.061, "high": 1.07, "low": 1.056, "close": 1.062, "volume": 157691.45, "close_time": 1747511999999, "quote_volume": 167554.07065, "trades": 1380, "taker_buy_base": 84073.17, "taker_buy_quote": 89358.56074 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.062, "high": 1.065, "low": 1.051, "close": 1.058, "volume": 99686.48, "close_time": 1747526399999, "quote_volume": 105361.84693, "trades": 1139, "taker_buy_base": 39351.95, "taker_buy_quote": 41671.76693 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.059, "high": 1.064, "low": 1.051, "close": 1.061, "volume": 80684.49, "close_time": 1747540799999, "quote_volume": 85439.13859, "trades": 1006, "taker_buy_base": 44651.37, "taker_buy_quote": 47345.60238 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.06, "high": 1.074, "low": 1.055, "close": 1.073, "volume": 59049.27, "close_time": 1747555199999, "quote_volume": 62893.14999, "trades": 1041, "taker_buy_base": 36496.06, "taker_buy_quote": 38918.31921 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.073, "high": 1.078, "low": 1.052, "close": 1.066, "volume": 155981.49, "close_time": 1747569599999, "quote_volume": 166801.24957, "trades": 1389, "taker_buy_base": 71656.6, "taker_buy_quote": 76799.99866 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.066, "high": 1.088, "low": 1.064, "close": 1.08, "volume": 161206.79, "close_time": 1747583999999, "quote_volume": 173854.65749, "trades": 1532, "taker_buy_base": 95453.9, "taker_buy_quote": 102927.12167 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.08, "high": 1.085, "low": 1.042, "close": 1.044, "volume": 177340.91, "close_time": 1747598399999, "quote_volume": 188270.28533, "trades": 1583, "taker_buy_base": 83691.9, "taker_buy_quote": 89017.54573 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.044, "high": 1.072, "low": 1.024, "close": 1.068, "volume": 129219.75, "close_time": 1747612799999, "quote_volume": 134743.18474, "trades": 1487, "taker_buy_base": 63422.91, "taker_buy_quote": 66201.48238 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.069, "high": 1.072, "low": 1.04, "close": 1.043, "volume": 85959.06, "close_time": 1747627199999, "quote_volume": 90278.10871, "trades": 1132, "taker_buy_base": 46379.45, "taker_buy_quote": 48716.10747 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.041, "high": 1.062, "low": 1.03, "close": 1.047, "volume": 143067.75, "close_time": 1747641599999, "quote_volume": 149488.70042, "trades": 1599, "taker_buy_base": 64624.15, "taker_buy_quote": 67611.30365 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.047, "high": 1.058, "low": 1.04, "close": 1.044, "volume": 77010.33, "close_time": 1747655999999, "quote_volume": 80820.53598, "trades": 1147, "taker_buy_base": 38459.7, "taker_buy_quote": 40429.27917 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.045, "high": 1.048, "low": 1.03, "close": 1.042, "volume": 163171.96, "close_time": 1747670399999, "quote_volume": 169611.27626, "trades": 1364, "taker_buy_base": 68145.02, "taker_buy_quote": 70898.32404 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.041, "high": 1.053, "low": 1.036, "close": 1.042, "volume": 110429.66, "close_time": 1747684799999, "quote_volume": 115541.51242, "trades": 1143, "taker_buy_base": 54309.51, "taker_buy_quote": 56823.54224 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.041, "high": 1.052, "low": 1.038, "close": 1.049, "volume": 28456.2, "close_time": 1747699199999, "quote_volume": 29702.67262, "trades": 542, "taker_buy_base": 17957.66, "taker_buy_quote": 18759.29659 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.048, "high": 1.062, "low": 1.04, "close": 1.051, "volume": 47047.05, "close_time": 1747713599999, "quote_volume": 49474.25433, "trades": 889, "taker_buy_base": 23063.06, "taker_buy_quote": 24283.90692 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.05, "high": 1.058, "low": 1.044, "close": 1.047, "volume": 41139.39, "close_time": 1747727999999, "quote_volume": 43183.99083, "trades": 775, "taker_buy_base": 21914.8, "taker_buy_quote": 23011.10333 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.046, "high": 1.054, "low": 1.038, "close": 1.051, "volume": 76722.47, "close_time": 1747742399999, "quote_volume": 80377.05464, "trades": 1087, "taker_buy_base": 49660.54, "taker_buy_quote": 52049.08252 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.05, "high": 1.062, "low": 1.045, "close": 1.059, "volume": 59446.04, "close_time": 1747756799999, "quote_volume": 62681.44692, "trades": 992, "taker_buy_base": 38925.93, "taker_buy_quote": 41078.80488 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.059, "high": 1.064, "low": 1.041, "close": 1.056, "volume": 134104.27, "close_time": 1747771199999, "quote_volume": 141040.65039, "trades": 1342, "taker_buy_base": 71793.05, "taker_buy_quote": 75432.24234 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.054, "high": 1.066, "low": 1.051, "close": 1.061, "volume": 47569.75, "close_time": 1747785599999, "quote_volume": 50430.60285, "trades": 951, "taker_buy_base": 22109.96, "taker_buy_quote": 23451.42406 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.06, "high": 1.068, "low": 1.053, "close": 1.065, "volume": 28070.19, "close_time": 1747799999999, "quote_volume": 29755.37367, "trades": 786, "taker_buy_base": 16374.73, "taker_buy_quote": 17368.84203 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.067, "high": 1.074, "low": 1.057, "close": 1.059, "volume": 83541.84, "close_time": 1747814399999, "quote_volume": 89091.02127, "trades": 1231, "taker_buy_base": 42573.07, "taker_buy_quote": 45418.78168 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.058, "high": 1.066, "low": 1.051, "close": 1.061, "volume": 72645.21, "close_time": 1747828799999, "quote_volume": 76869.52279, "trades": 1051, "taker_buy_base": 36858.6, "taker_buy_quote": 38996.20005 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.061, "high": 1.072, "low": 1.051, "close": 1.058, "volume": 131686.74, "close_time": 1747843199999, "quote_volume": 139517.35046, "trades": 1255, "taker_buy_base": 64842.36, "taker_buy_quote": 68741.34452 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.058, "high": 1.067, "low": 1.038, "close": 1.052, "volume": 189627.47, "close_time": 1747857599999, "quote_volume": 199437.81807, "trades": 1819, "taker_buy_base": 99471.49, "taker_buy_quote": 104695.30705 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.051, "high": 1.074, "low": 1.049, "close": 1.064, "volume": 77681.12, "close_time": 1747871999999, "quote_volume": 82180.87191, "trades": 944, "taker_buy_base": 54383.31, "taker_buy_quote": 57541.863 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.062, "high": 1.075, "low": 1.06, "close": 1.072, "volume": 69288.73, "close_time": 1747886399999, "quote_volume": 74091.31885, "trades": 1006, "taker_buy_base": 42692.73, "taker_buy_quote": 45672.64007 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.071, "high": 1.072, "low": 1.058, "close": 1.067, "volume": 138040.79, "close_time": 1747900799999, "quote_volume": 147079.08789, "trades": 1400, "taker_buy_base": 68059.13, "taker_buy_quote": 72546.82804 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.067, "high": 1.078, "low": 1.062, "close": 1.07, "volume": 151712.08, "close_time": 1747915199999, "quote_volume": 162252.69581, "trades": 1756, "taker_buy_base": 77414.32, "taker_buy_quote": 82816.60131 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.07, "high": 1.074, "low": 1.062, "close": 1.071, "volume": 71281.69, "close_time": 1747929599999, "quote_volume": 76230.20416, "trades": 1300, "taker_buy_base": 31016.74, "taker_buy_quote": 33189.22805 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.071, "high": 1.075, "low": 1.064, "close": 1.069, "volume": 51431.53, "close_time": 1747943999999, "quote_volume": 55029.50093, "trades": 1089, "taker_buy_base": 28870.8, "taker_buy_quote": 30900.66621 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.068, "high": 1.086, "low": 1.062, "close": 1.084, "volume": 75622.19, "close_time": 1747958399999, "quote_volume": 81192.62861, "trades": 1140, "taker_buy_base": 39076.68, "taker_buy_quote": 41939.76183 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.083, "high": 1.098, "low": 1.081, "close": 1.095, "volume": 58935.06, "close_time": 1747972799999, "quote_volume": 64239.76465, "trades": 1239, "taker_buy_base": 31610.05, "taker_buy_quote": 34458.62248 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.097, "high": 1.098, "low": 1.068, "close": 1.075, "volume": 113797.34, "close_time": 1747987199999, "quote_volume": 122864.25379, "trades": 1399, "taker_buy_base": 50863.24, "taker_buy_quote": 54880.85196 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.076, "high": 1.087, "low": 1.049, "close": 1.053, "volume": 166810.58, "close_time": 1748001599999, "quote_volume": 179141.13783, "trades": 1715, "taker_buy_base": 82371.5, "taker_buy_quote": 88606.37043 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.054, "high": 1.077, "low": 1.041, "close": 1.066, "volume": 192388.53, "close_time": 1748015999999, "quote_volume": 204131.1402, "trades": 2241, "taker_buy_base": 105151.3, "taker_buy_quote": 111645.06854 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.065, "high": 1.081, "low": 1.064, "close": 1.069, "volume": 93997.64, "close_time": 1748030399999, "quote_volume": 100727.77564, "trades": 1541, "taker_buy_base": 50643.07, "taker_buy_quote": 54295.65709 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.07, "high": 1.071, "low": 1.046, "close": 1.05, "volume": 65733.15, "close_time": 1748044799999, "quote_volume": 69498.4433, "trades": 1505, "taker_buy_base": 20028.53, "taker_buy_quote": 21198.01407 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.049, "high": 1.057, "low": 1.046, "close": 1.054, "volume": 39020.4, "close_time": 1748059199999, "quote_volume": 41037.69432, "trades": 1123, "taker_buy_base": 18470.84, "taker_buy_quote": 19438.80989 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.055, "high": 1.058, "low": 1.049, "close": 1.052, "volume": 29518.55, "close_time": 1748073599999, "quote_volume": 31110.47514, "trades": 984, "taker_buy_base": 14627.49, "taker_buy_quote": 15422.5656 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.052, "high": 1.066, "low": 1.05, "close": 1.057, "volume": 124039.24, "close_time": 1748087999999, "quote_volume": 131078.08492, "trades": 2001, "taker_buy_base": 56225.69, "taker_buy_quote": 59501.67897 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.056, "high": 1.056, "low": 1.045, "close": 1.049, "volume": 98691.02, "close_time": 1748102399999, "quote_volume": 103541.98821, "trades": 1300, "taker_buy_base": 35639.54, "taker_buy_quote": 37413.62381 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.049, "high": 1.055, "low": 1.041, "close": 1.043, "volume": 60534.54, "close_time": 1748116799999, "quote_volume": 63440.50199, "trades": 878, "taker_buy_base": 17287.01, "taker_buy_quote": 18139.2778 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.042, "high": 1.046, "low": 1.025, "close": 1.031, "volume": 56282.79, "close_time": 1748131199999, "quote_volume": 58227.01532, "trades": 1117, "taker_buy_base": 33202.86, "taker_buy_quote": 34367.0017 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.031, "high": 1.038, "low": 1.014, "close": 1.024, "volume": 79118.44, "close_time": 1748145599999, "quote_volume": 80830.11653, "trades": 1463, "taker_buy_base": 42149.89, "taker_buy_quote": 43089.31371 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.024, "high": 1.03, "low": 1.02, "close": 1.024, "volume": 37920.97, "close_time": 1748159999999, "quote_volume": 38866.62929, "trades": 905, "taker_buy_base": 23456.2, "taker_buy_quote": 24048.76386 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.024, "high": 1.046, "low": 1.011, "close": 1.035, "volume": 139370.9, "close_time": 1748174399999, "quote_volume": 143372.35674, "trades": 1568, "taker_buy_base": 60692.74, "taker_buy_quote": 62546.53915 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.036, "high": 1.036, "low": 1.02, "close": 1.025, "volume": 62009.89, "close_time": 1748188799999, "quote_volume": 63685.2231, "trades": 1098, "taker_buy_base": 23729.05, "taker_buy_quote": 24365.87028 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.024, "high": 1.041, "low": 1.018, "close": 1.023, "volume": 97614.75, "close_time": 1748203199999, "quote_volume": 100485.56245, "trades": 1205, "taker_buy_base": 45748.39, "taker_buy_quote": 47057.10032 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.025, "high": 1.028, "low": 1.013, "close": 1.024, "volume": 83320.46, "close_time": 1748217599999, "quote_volume": 85064.06491, "trades": 1414, "taker_buy_base": 41272.65, "taker_buy_quote": 42182.08657 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.024, "high": 1.031, "low": 1.019, "close": 1.027, "volume": 53103.44, "close_time": 1748231999999, "quote_volume": 54444.88818, "trades": 1132, "taker_buy_base": 28481.66, "taker_buy_quote": 29184.27144 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.028, "high": 1.034, "low": 1.026, "close": 1.03, "volume": 43634.87, "close_time": 1748246399999, "quote_volume": 44923.89982, "trades": 1044, "taker_buy_base": 20920.76, "taker_buy_quote": 21544.76721 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.03, "high": 1.036, "low": 1.024, "close": 1.033, "volume": 41943.86, "close_time": 1748260799999, "quote_volume": 43192.39091, "trades": 1189, "taker_buy_base": 26461.84, "taker_buy_quote": 27254.05202 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.033, "high": 1.04, "low": 1.024, "close": 1.035, "volume": 40409.93, "close_time": 1748275199999, "quote_volume": 41721.13112, "trades": 1271, "taker_buy_base": 17025.66, "taker_buy_quote": 17592.12635 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.036, "high": 1.038, "low": 1.018, "close": 1.023, "volume": 41361.23, "close_time": 1748289599999, "quote_volume": 42392.72099, "trades": 1259, "taker_buy_base": 24080.09, "taker_buy_quote": 24701.23924 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.023, "high": 1.033, "low": 1.023, "close": 1.025, "volume": 24945.24, "close_time": 1748303999999, "quote_volume": 25622.84394, "trades": 870, "taker_buy_base": 12330.19, "taker_buy_quote": 12672.61118 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.025, "high": 1.032, "low": 1.011, "close": 1.023, "volume": 33039.57, "close_time": 1748318399999, "quote_volume": 33666.8797, "trades": 1012, "taker_buy_base": 18531.19, "taker_buy_quote": 18880.98142 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.022, "high": 1.042, "low": 1.021, "close": 1.038, "volume": 45467.78, "close_time": 1748332799999, "quote_volume": 47056.57668, "trades": 1185, "taker_buy_base": 21016.71, "taker_buy_quote": 21749.51618 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.038, "high": 1.044, "low": 1.034, "close": 1.04, "volume": 71138.04, "close_time": 1748347199999, "quote_volume": 73990.68544, "trades": 1381, "taker_buy_base": 37059.02, "taker_buy_quote": 38559.73389 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.04, "high": 1.05, "low": 1.037, "close": 1.042, "volume": 75002.74, "close_time": 1748361599999, "quote_volume": 78199.58972, "trades": 1375, "taker_buy_base": 44968.23, "taker_buy_quote": 46918.01983 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.042, "high": 1.05, "low": 1.04, "close": 1.044, "volume": 58692.79, "close_time": 1748375999999, "quote_volume": 61372.98868, "trades": 1110, "taker_buy_base": 29268.0, "taker_buy_quote": 30608.34728 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.045, "high": 1.047, "low": 1.037, "close": 1.042, "volume": 50868.38, "close_time": 1748390399999, "quote_volume": 52993.1469, "trades": 1047, "taker_buy_base": 23134.82, "taker_buy_quote": 24129.58255 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.042, "high": 1.046, "low": 1.036, "close": 1.045, "volume": 35390.41, "close_time": 1748404799999, "quote_volume": 36853.33788, "trades": 864, "taker_buy_base": 14801.06, "taker_buy_quote": 15423.52096 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.045, "high": 1.045, "low": 1.029, "close": 1.037, "volume": 71989.02, "close_time": 1748419199999, "quote_volume": 74468.12463, "trades": 960, "taker_buy_base": 40049.37, "taker_buy_quote": 41395.47538 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.036, "high": 1.043, "low": 1.028, "close": 1.042, "volume": 92387.08, "close_time": 1748433599999, "quote_volume": 95699.8773, "trades": 1607, "taker_buy_base": 42118.35, "taker_buy_quote": 43688.527 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.042, "high": 1.044, "low": 1.02, "close": 1.023, "volume": 183071.57, "close_time": 1748447999999, "quote_volume": 189322.62203, "trades": 1852, "taker_buy_base": 98677.2, "taker_buy_quote": 102344.45322 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.022, "high": 1.042, "low": 1.021, "close": 1.021, "volume": 159532.67, "close_time": 1748462399999, "quote_volume": 164123.03152, "trades": 1487, "taker_buy_base": 65940.47, "taker_buy_quote": 67898.83619 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.021, "high": 1.035, "low": 1.018, "close": 1.034, "volume": 64176.46, "close_time": 1748476799999, "quote_volume": 65692.54002, "trades": 1136, "taker_buy_base": 29006.91, "taker_buy_quote": 29724.87884 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.034, "high": 1.042, "low": 1.03, "close": 1.033, "volume": 102371.68, "close_time": 1748491199999, "quote_volume": 106090.24527, "trades": 1393, "taker_buy_base": 45342.92, "taker_buy_quote": 47038.31776 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.034, "high": 1.037, "low": 1.02, "close": 1.031, "volume": 85393.21, "close_time": 1748505599999, "quote_volume": 87813.28044, "trades": 1228, "taker_buy_base": 54035.13, "taker_buy_quote": 55574.56931 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.031, "high": 1.033, "low": 1.022, "close": 1.026, "volume": 108075.07, "close_time": 1748519999999, "quote_volume": 111039.07896, "trades": 1328, "taker_buy_base": 70061.25, "taker_buy_quote": 72001.63206 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.026, "high": 1.027, "low": 1.011, "close": 1.016, "volume": 76321.47, "close_time": 1748534399999, "quote_volume": 77861.59281, "trades": 1450, "taker_buy_base": 35850.56, "taker_buy_quote": 36596.72112 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.015, "high": 1.031, "low": 1.014, "close": 1.027, "volume": 122691.79, "close_time": 1748548799999, "quote_volume": 125736.08715, "trades": 1663, "taker_buy_base": 66781.02, "taker_buy_quote": 68440.08608 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.029, "high": 1.032, "low": 1.018, "close": 1.021, "volume": 64318.19, "close_time": 1748563199999, "quote_volume": 66028.81485, "trades": 1036, "taker_buy_base": 29554.54, "taker_buy_quote": 30382.44215 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.021, "high": 1.027, "low": 0.992, "close": 1.01, "volume": 88804.71, "close_time": 1748577599999, "quote_volume": 89585.80813, "trades": 1637, "taker_buy_base": 41332.72, "taker_buy_quote": 41650.71547 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.011, "high": 1.017, "low": 0.991, "close": 0.993, "volume": 96006.24, "close_time": 1748591999999, "quote_volume": 96454.24965, "trades": 1560, "taker_buy_base": 45848.32, "taker_buy_quote": 46025.55722 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.993, "high": 0.997, "low": 0.98, "close": 0.99, "volume": 106933.84, "close_time": 1748606399999, "quote_volume": 105732.57841, "trades": 2803, "taker_buy_base": 59096.5, "taker_buy_quote": 58448.408 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.99, "high": 0.992, "low": 0.975, "close": 0.98, "volume": 126645.8, "close_time": 1748620799999, "quote_volume": 124425.43382, "trades": 3203, "taker_buy_base": 70273.74, "taker_buy_quote": 69073.66285 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.98, "high": 0.981, "low": 0.949, "close": 0.958, "volume": 186295.56, "close_time": 1748635199999, "quote_volume": 178538.01088, "trades": 2996, "taker_buy_base": 87187.16, "taker_buy_quote": 83602.54025 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.956, "high": 0.96, "low": 0.923, "close": 0.929, "volume": 123784.61, "close_time": 1748649599999, "quote_volume": 116306.06909, "trades": 2398, "taker_buy_base": 49008.42, "taker_buy_quote": 46041.66169 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.928, "high": 0.931, "low": 0.895, "close": 0.903, "volume": 191154.11, "close_time": 1748663999999, "quote_volume": 174558.02132, "trades": 3063, "taker_buy_base": 87875.68, "taker_buy_quote": 80311.39464 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.904, "high": 0.931, "low": 0.9, "close": 0.923, "volume": 144031.74, "close_time": 1748678399999, "quote_volume": 131270.47242, "trades": 2423, "taker_buy_base": 87622.31, "taker_buy_quote": 79893.94312 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.922, "high": 0.932, "low": 0.904, "close": 0.907, "volume": 118191.29, "close_time": 1748692799999, "quote_volume": 108329.2789, "trades": 2353, "taker_buy_base": 47344.41, "taker_buy_quote": 43432.68369 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.907, "high": 0.922, "low": 0.899, "close": 0.904, "volume": 156796.18, "close_time": 1748707199999, "quote_volume": 142196.44361, "trades": 2394, "taker_buy_base": 67308.06, "taker_buy_quote": 61076.1178 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.904, "high": 0.912, "low": 0.901, "close": 0.902, "volume": 58880.88, "close_time": 1748721599999, "quote_volume": 53311.46186, "trades": 1622, "taker_buy_base": 22263.31, "taker_buy_quote": 20160.13896 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.902, "high": 0.906, "low": 0.898, "close": 0.899, "volume": 70268.96, "close_time": 1748735999999, "quote_volume": 63338.57897, "trades": 1773, "taker_buy_base": 30096.7, "taker_buy_quote": 27143.01922 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.899, "high": 0.9, "low": 0.883, "close": 0.888, "volume": 68815.96, "close_time": 1748750399999, "quote_volume": 61366.85258, "trades": 1680, "taker_buy_base": 30839.38, "taker_buy_quote": 27528.5453 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.889, "high": 0.896, "low": 0.886, "close": 0.889, "volume": 84709.15, "close_time": 1748764799999, "quote_volume": 75451.83639, "trades": 1708, "taker_buy_base": 37457.13, "taker_buy_quote": 33386.04469 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.888, "high": 0.891, "low": 0.882, "close": 0.887, "volume": 114711.53, "close_time": 1748779199999, "quote_volume": 101684.51885, "trades": 2038, "taker_buy_base": 49802.06, "taker_buy_quote": 44188.53287 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.887, "high": 0.901, "low": 0.882, "close": 0.897, "volume": 82035.52, "close_time": 1748793599999, "quote_volume": 73031.29857, "trades": 1883, "taker_buy_base": 41271.16, "taker_buy_quote": 36790.26441 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.896, "high": 0.903, "low": 0.887, "close": 0.889, "volume": 60656.33, "close_time": 1748807999999, "quote_volume": 54342.48962, "trades": 1672, "taker_buy_base": 24092.73, "taker_buy_quote": 21577.57607 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.889, "high": 0.898, "low": 0.888, "close": 0.894, "volume": 55303.93, "close_time": 1748822399999, "quote_volume": 49426.67064, "trades": 1526, "taker_buy_base": 31315.3, "taker_buy_quote": 28003.05311 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.894, "high": 0.896, "low": 0.879, "close": 0.883, "volume": 60752.68, "close_time": 1748836799999, "quote_volume": 53918.79259, "trades": 1586, "taker_buy_base": 22090.15, "taker_buy_quote": 19601.77954 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.883, "high": 0.922, "low": 0.882, "close": 0.911, "volume": 270824.96, "close_time": 1748851199999, "quote_volume": 245256.00084, "trades": 2530, "taker_buy_base": 119020.38, "taker_buy_quote": 107509.13956 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.911, "high": 0.915, "low": 0.89, "close": 0.892, "volume": 166664.28, "close_time": 1748865599999, "quote_volume": 150198.78876, "trades": 2120, "taker_buy_base": 61228.09, "taker_buy_quote": 55349.80775 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.891, "high": 0.908, "low": 0.89, "close": 0.901, "volume": 91446.43, "close_time": 1748879999999, "quote_volume": 82386.19426, "trades": 1677, "taker_buy_base": 38611.62, "taker_buy_quote": 34788.68599 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.902, "high": 0.906, "low": 0.891, "close": 0.896, "volume": 78272.78, "close_time": 1748894399999, "quote_volume": 70413.07294, "trades": 1562, "taker_buy_base": 21435.97, "taker_buy_quote": 19322.59841 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.897, "high": 0.922, "low": 0.896, "close": 0.918, "volume": 83069.82, "close_time": 1748908799999, "quote_volume": 75649.16493, "trades": 1428, "taker_buy_base": 45523.4, "taker_buy_quote": 41418.20779 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.919, "high": 0.924, "low": 0.905, "close": 0.907, "volume": 93934.73, "close_time": 1748923199999, "quote_volume": 86201.2615, "trades": 1704, "taker_buy_base": 33036.56, "taker_buy_quote": 30336.90911 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.907, "high": 0.924, "low": 0.903, "close": 0.909, "volume": 94264.74, "close_time": 1748937599999, "quote_volume": 86159.35286, "trades": 1174, "taker_buy_base": 51203.11, "taker_buy_quote": 46885.73261 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.911, "high": 0.917, "low": 0.902, "close": 0.912, "volume": 67777.21, "close_time": 1748951999999, "quote_volume": 61666.75781, "trades": 1145, "taker_buy_base": 32785.29, "taker_buy_quote": 29859.45462 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.913, "high": 0.924, "low": 0.905, "close": 0.914, "volume": 111493.05, "close_time": 1748966399999, "quote_volume": 101955.42767, "trades": 1314, "taker_buy_base": 53874.98, "taker_buy_quote": 49331.81929 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.915, "high": 0.916, "low": 0.908, "close": 0.914, "volume": 58853.37, "close_time": 1748980799999, "quote_volume": 53665.1897, "trades": 1058, "taker_buy_base": 32188.7, "taker_buy_quote": 29367.65695 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.916, "high": 0.917, "low": 0.901, "close": 0.912, "volume": 61416.31, "close_time": 1748995199999, "quote_volume": 55835.15101, "trades": 1046, "taker_buy_base": 32998.5, "taker_buy_quote": 30019.05851 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.912, "high": 0.916, "low": 0.902, "close": 0.908, "volume": 66625.98, "close_time": 1749009599999, "quote_volume": 60569.18497, "trades": 1051, "taker_buy_base": 26795.92, "taker_buy_quote": 24399.23153 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.907, "high": 0.91, "low": 0.903, "close": 0.908, "volume": 44343.73, "close_time": 1749023999999, "quote_volume": 40191.52721, "trades": 950, "taker_buy_base": 21792.22, "taker_buy_quote": 19757.24772 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.907, "high": 0.914, "low": 0.892, "close": 0.893, "volume": 131344.21, "close_time": 1749038399999, "quote_volume": 118431.12183, "trades": 1609, "taker_buy_base": 58971.76, "taker_buy_quote": 53247.19463 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.894, "high": 0.902, "low": 0.883, "close": 0.897, "volume": 124034.22, "close_time": 1749052799999, "quote_volume": 110656.94694, "trades": 1592, "taker_buy_base": 57856.73, "taker_buy_quote": 51646.87383 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.897, "high": 0.898, "low": 0.882, "close": 0.883, "volume": 69484.67, "close_time": 1749067199999, "quote_volume": 61854.73363, "trades": 1277, "taker_buy_base": 38186.64, "taker_buy_quote": 34042.02124 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.883, "high": 0.885, "low": 0.87, "close": 0.878, "volume": 136631.58, "close_time": 1749081599999, "quote_volume": 120027.33305, "trades": 1389, "taker_buy_base": 75568.66, "taker_buy_quote": 66464.73799 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.878, "high": 0.888, "low": 0.876, "close": 0.887, "volume": 42383.85, "close_time": 1749095999999, "quote_volume": 37443.25378, "trades": 937, "taker_buy_base": 24890.96, "taker_buy_quote": 21999.91648 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.887, "high": 0.891, "low": 0.874, "close": 0.888, "volume": 78196.98, "close_time": 1749110399999, "quote_volume": 69019.42614, "trades": 1156, "taker_buy_base": 29201.46, "taker_buy_quote": 25817.46304 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.886, "high": 0.895, "low": 0.882, "close": 0.885, "volume": 100684.16, "close_time": 1749124799999, "quote_volume": 89364.7268, "trades": 1412, "taker_buy_base": 49211.01, "taker_buy_quote": 43702.09265 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.887, "high": 0.896, "low": 0.846, "close": 0.86, "volume": 266682.03, "close_time": 1749139199999, "quote_volume": 231967.1316, "trades": 2458, "taker_buy_base": 101861.22, "taker_buy_quote": 88167.17995 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.86, "high": 0.874, "low": 0.849, "close": 0.855, "volume": 215163.24, "close_time": 1749153599999, "quote_volume": 185512.19215, "trades": 1709, "taker_buy_base": 98294.9, "taker_buy_quote": 84510.17235 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.856, "high": 0.856, "low": 0.831, "close": 0.847, "volume": 140781.62, "close_time": 1749167999999, "quote_volume": 118432.86583, "trades": 1624, "taker_buy_base": 69298.18, "taker_buy_quote": 58247.77897 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.844, "high": 0.851, "low": 0.841, "close": 0.851, "volume": 66697.93, "close_time": 1749182399999, "quote_volume": 56539.25113, "trades": 902, "taker_buy_base": 43310.54, "taker_buy_quote": 36758.91457 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.85, "high": 0.853, "low": 0.847, "close": 0.851, "volume": 30873.06, "close_time": 1749196799999, "quote_volume": 26255.38388, "trades": 601, "taker_buy_base": 19430.58, "taker_buy_quote": 16528.96197 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.851, "high": 0.864, "low": 0.85, "close": 0.859, "volume": 41564.95, "close_time": 1749211199999, "quote_volume": 35612.22092, "trades": 740, "taker_buy_base": 20193.03, "taker_buy_quote": 17290.21814 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.86, "high": 0.868, "low": 0.842, "close": 0.852, "volume": 230312.59, "close_time": 1749225599999, "quote_volume": 196736.01165, "trades": 1456, "taker_buy_base": 109860.48, "taker_buy_quote": 93799.98218 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.851, "high": 0.854, "low": 0.802, "close": 0.81, "volume": 349586.22, "close_time": 1749239999999, "quote_volume": 289174.98561, "trades": 3387, "taker_buy_base": 165370.87, "taker_buy_quote": 136834.58448 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.81, "high": 0.824, "low": 0.81, "close": 0.813, "volume": 93228.79, "close_time": 1749254399999, "quote_volume": 76101.48808, "trades": 1301, "taker_buy_base": 57281.88, "taker_buy_quote": 46761.61574 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.814, "high": 0.829, "low": 0.813, "close": 0.825, "volume": 54499.72, "close_time": 1749268799999, "quote_volume": 44787.97908, "trades": 1074, "taker_buy_base": 35160.97, "taker_buy_quote": 28902.20977 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.826, "high": 0.84, "low": 0.823, "close": 0.839, "volume": 48276.09, "close_time": 1749283199999, "quote_volume": 40160.96259, "trades": 817, "taker_buy_base": 33761.49, "taker_buy_quote": 28119.74589 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.839, "high": 0.859, "low": 0.83, "close": 0.843, "volume": 281242.16, "close_time": 1749297599999, "quote_volume": 237482.8085, "trades": 1960, "taker_buy_base": 135077.6, "taker_buy_quote": 114201.43543 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.843, "high": 0.851, "low": 0.843, "close": 0.846, "volume": 58526.12, "close_time": 1749311999999, "quote_volume": 49554.04058, "trades": 938, "taker_buy_base": 28861.2, "taker_buy_quote": 24454.01862 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.846, "high": 0.85, "low": 0.834, "close": 0.839, "volume": 77190.49, "close_time": 1749326399999, "quote_volume": 64903.56807, "trades": 943, "taker_buy_base": 26978.16, "taker_buy_quote": 22741.10225 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.839, "high": 0.843, "low": 0.834, "close": 0.84, "volume": 43950.63, "close_time": 1749340799999, "quote_volume": 36885.77772, "trades": 811, "taker_buy_base": 28065.53, "taker_buy_quote": 23567.54263 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.84, "high": 0.84, "low": 0.837, "close": 0.837, "volume": 20905.02, "close_time": 1749355199999, "quote_volume": 17525.56502, "trades": 556, "taker_buy_base": 11854.72, "taker_buy_quote": 9943.10125 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.838, "high": 0.858, "low": 0.834, "close": 0.844, "volume": 90378.14, "close_time": 1749369599999, "quote_volume": 76081.55928, "trades": 848, "taker_buy_base": 58799.9, "taker_buy_quote": 49532.69073 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.844, "high": 0.846, "low": 0.838, "close": 0.846, "volume": 91088.29, "close_time": 1749383999999, "quote_volume": 76639.38913, "trades": 1145, "taker_buy_base": 32294.58, "taker_buy_quote": 27212.55087 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.846, "high": 0.849, "low": 0.839, "close": 0.84, "volume": 56915.49, "close_time": 1749398399999, "quote_volume": 48020.81496, "trades": 992, "taker_buy_base": 19273.42, "taker_buy_quote": 16277.82139 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.84, "high": 0.849, "low": 0.84, "close": 0.844, "volume": 50159.91, "close_time": 1749412799999, "quote_volume": 42393.02882, "trades": 903, "taker_buy_base": 23947.13, "taker_buy_quote": 20245.41187 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.845, "high": 0.849, "low": 0.839, "close": 0.839, "volume": 42593.65, "close_time": 1749427199999, "quote_volume": 35954.03278, "trades": 732, "taker_buy_base": 14759.9, "taker_buy_quote": 12459.9325 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.84, "high": 0.846, "low": 0.833, "close": 0.836, "volume": 59192.56, "close_time": 1749441599999, "quote_volume": 49708.27266, "trades": 1072, "taker_buy_base": 22604.87, "taker_buy_quote": 19000.84109 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.835, "high": 0.852, "low": 0.834, "close": 0.847, "volume": 112865.25, "close_time": 1749455999999, "quote_volume": 95142.47439, "trades": 1687, "taker_buy_base": 53370.99, "taker_buy_quote": 44971.9134 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.847, "high": 0.861, "low": 0.847, "close": 0.857, "volume": 100475.18, "close_time": 1749470399999, "quote_volume": 85770.39568, "trades": 1544, "taker_buy_base": 39097.39, "taker_buy_quote": 33440.94693 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.858, "high": 0.861, "low": 0.84, "close": 0.847, "volume": 103602.75, "close_time": 1749484799999, "quote_volume": 88007.75095, "trades": 1487, "taker_buy_base": 43255.97, "taker_buy_quote": 36814.52953 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.846, "high": 0.857, "low": 0.846, "close": 0.849, "volume": 101927.77, "close_time": 1749499199999, "quote_volume": 86768.51745, "trades": 1402, "taker_buy_base": 70397.95, "taker_buy_quote": 59944.89063 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.849, "high": 0.865, "low": 0.846, "close": 0.864, "volume": 71116.82, "close_time": 1749513599999, "quote_volume": 61036.82495, "trades": 1168, "taker_buy_base": 47388.07, "taker_buy_quote": 40639.81654 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.864, "high": 0.879, "low": 0.861, "close": 0.867, "volume": 134460.93, "close_time": 1749527999999, "quote_volume": 116971.0317, "trades": 1295, "taker_buy_base": 83602.04, "taker_buy_quote": 72724.24454 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.867, "high": 0.882, "low": 0.86, "close": 0.881, "volume": 194142.63, "close_time": 1749542399999, "quote_volume": 168933.35721, "trades": 1648, "taker_buy_base": 100525.24, "taker_buy_quote": 87551.92159 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.881, "high": 0.887, "low": 0.872, "close": 0.885, "volume": 102140.97, "close_time": 1749556799999, "quote_volume": 89753.40164, "trades": 1340, "taker_buy_base": 35728.71, "taker_buy_quote": 31451.87761 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.887, "high": 0.893, "low": 0.869, "close": 0.878, "volume": 111998.76, "close_time": 1749571199999, "quote_volume": 98676.38417, "trades": 1317, "taker_buy_base": 67294.59, "taker_buy_quote": 59307.10717 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.878, "high": 0.885, "low": 0.862, "close": 0.88, "volume": 138172.66, "close_time": 1749585599999, "quote_volume": 120708.58949, "trades": 1395, "taker_buy_base": 73691.13, "taker_buy_quote": 64490.11311 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.879, "high": 0.892, "low": 0.876, "close": 0.888, "volume": 76425.22, "close_time": 1749599999999, "quote_volume": 67459.73899, "trades": 1222, "taker_buy_base": 47162.83, "taker_buy_quote": 41623.76627 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.888, "high": 0.891, "low": 0.879, "close": 0.888, "volume": 47831.72, "close_time": 1749614399999, "quote_volume": 42249.14489, "trades": 900, "taker_buy_base": 29360.25, "taker_buy_quote": 25939.2817 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.886, "high": 0.89, "low": 0.88, "close": 0.886, "volume": 82047.68, "close_time": 1749628799999, "quote_volume": 72667.72958, "trades": 932, "taker_buy_base": 35632.5, "taker_buy_quote": 31593.66224 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.887, "high": 0.889, "low": 0.87, "close": 0.875, "volume": 82134.45, "close_time": 1749643199999, "quote_volume": 72120.33424, "trades": 1254, "taker_buy_base": 38298.92, "taker_buy_quote": 33677.29034 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.875, "high": 0.888, "low": 0.872, "close": 0.882, "volume": 114412.78, "close_time": 1749657599999, "quote_volume": 100580.76258, "trades": 1503, "taker_buy_base": 59723.43, "taker_buy_quote": 52520.97015 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.882, "high": 0.883, "low": 0.862, "close": 0.869, "volume": 83866.44, "close_time": 1749671999999, "quote_volume": 73107.52588, "trades": 1277, "taker_buy_base": 52082.42, "taker_buy_quote": 45408.32297 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.868, "high": 0.871, "low": 0.852, "close": 0.861, "volume": 87891.95, "close_time": 1749686399999, "quote_volume": 75860.95094, "trades": 1426, "taker_buy_base": 39082.74, "taker_buy_quote": 33745.34517 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.86, "high": 0.863, "low": 0.842, "close": 0.843, "volume": 54247.38, "close_time": 1749700799999, "quote_volume": 46310.45675, "trades": 1139, "taker_buy_base": 18338.85, "taker_buy_quote": 15679.17453 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.845, "high": 0.856, "low": 0.838, "close": 0.853, "volume": 94131.85, "close_time": 1749715199999, "quote_volume": 79587.8755, "trades": 1345, "taker_buy_base": 49210.99, "taker_buy_quote": 41675.33836 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.852, "high": 0.872, "low": 0.84, "close": 0.843, "volume": 254270.22, "close_time": 1749729599999, "quote_volume": 218112.16863, "trades": 2242, "taker_buy_base": 92378.74, "taker_buy_quote": 79393.45513 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.845, "high": 0.85, "low": 0.834, "close": 0.836, "volume": 101397.58, "close_time": 1749743999999, "quote_volume": 85472.4773, "trades": 1470, "taker_buy_base": 50171.93, "taker_buy_quote": 42313.8677 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.835, "high": 0.871, "low": 0.834, "close": 0.855, "volume": 353975.79, "close_time": 1749758399999, "quote_volume": 302940.22507, "trades": 1993, "taker_buy_base": 160329.54, "taker_buy_quote": 137066.53084 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.855, "high": 0.855, "low": 0.832, "close": 0.832, "volume": 215125.97, "close_time": 1749772799999, "quote_volume": 181395.94154, "trades": 2386, "taker_buy_base": 78608.7, "taker_buy_quote": 66318.01911 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.833, "high": 0.834, "low": 0.802, "close": 0.809, "volume": 264318.11, "close_time": 1749787199999, "quote_volume": 214945.13628, "trades": 2642, "taker_buy_base": 125961.79, "taker_buy_quote": 102481.84896 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.81, "high": 0.843, "low": 0.801, "close": 0.819, "volume": 351422.49, "close_time": 1749801599999, "quote_volume": 288881.40387, "trades": 2827, "taker_buy_base": 186225.93, "taker_buy_quote": 152957.72753 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.817, "high": 0.822, "low": 0.812, "close": 0.815, "volume": 80435.42, "close_time": 1749815999999, "quote_volume": 65734.42085, "trades": 1160, "taker_buy_base": 36518.2, "taker_buy_quote": 29884.68266 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.815, "high": 0.818, "low": 0.801, "close": 0.814, "volume": 131093.97, "close_time": 1749830399999, "quote_volume": 106044.20788, "trades": 1439, "taker_buy_base": 64484.11, "taker_buy_quote": 52139.6853 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.813, "high": 0.826, "low": 0.809, "close": 0.811, "volume": 130128.45, "close_time": 1749844799999, "quote_volume": 106273.8273, "trades": 1302, "taker_buy_base": 51944.4, "taker_buy_quote": 42459.00474 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.812, "high": 0.819, "low": 0.803, "close": 0.815, "volume": 106337.7, "close_time": 1749859199999, "quote_volume": 86284.982, "trades": 1177, "taker_buy_base": 57587.41, "taker_buy_quote": 46790.95937 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.816, "high": 0.827, "low": 0.811, "close": 0.825, "volume": 60382.84, "close_time": 1749873599999, "quote_volume": 49424.5242, "trades": 798, "taker_buy_base": 44965.72, "taker_buy_quote": 36807.72905 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.826, "high": 0.83, "low": 0.821, "close": 0.828, "volume": 39256.8, "close_time": 1749887999999, "quote_volume": 32406.78381, "trades": 722, "taker_buy_base": 22097.84, "taker_buy_quote": 18252.39952 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.827, "high": 0.828, "low": 0.822, "close": 0.826, "volume": 43277.11, "close_time": 1749902399999, "quote_volume": 35734.60941, "trades": 744, "taker_buy_base": 21382.21, "taker_buy_quote": 17661.20459 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.826, "high": 0.827, "low": 0.793, "close": 0.802, "volume": 400008.35, "close_time": 1749916799999, "quote_volume": 322808.18599, "trades": 2212, "taker_buy_base": 259420.42, "taker_buy_quote": 208911.11766 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.802, "high": 0.804, "low": 0.78, "close": 0.803, "volume": 148778.68, "close_time": 1749931199999, "quote_volume": 118218.53466, "trades": 1369, "taker_buy_base": 84914.27, "taker_buy_quote": 67569.10521 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.803, "high": 0.822, "low": 0.8, "close": 0.818, "volume": 123772.58, "close_time": 1749945599999, "quote_volume": 100387.57264, "trades": 1141, "taker_buy_base": 57821.77, "taker_buy_quote": 47005.38462 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.818, "high": 0.829, "low": 0.814, "close": 0.816, "volume": 86222.64, "close_time": 1749959999999, "quote_volume": 70749.09256, "trades": 1125, "taker_buy_base": 37323.69, "taker_buy_quote": 30600.62189 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.818, "high": 0.83, "low": 0.817, "close": 0.824, "volume": 82343.46, "close_time": 1749974399999, "quote_volume": 67901.81786, "trades": 1310, "taker_buy_base": 34463.08, "taker_buy_quote": 28428.34124 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.824, "high": 0.832, "low": 0.816, "close": 0.828, "volume": 77852.31, "close_time": 1749988799999, "quote_volume": 64064.60483, "trades": 1181, "taker_buy_base": 27179.53, "taker_buy_quote": 22390.64012 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.829, "high": 0.845, "low": 0.819, "close": 0.822, "volume": 399672.98, "close_time": 1750003199999, "quote_volume": 332809.03224, "trades": 2903, "taker_buy_base": 168334.16, "taker_buy_quote": 140308.00321 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.822, "high": 0.838, "low": 0.819, "close": 0.826, "volume": 77838.11, "close_time": 1750017599999, "quote_volume": 64236.14875, "trades": 1147, "taker_buy_base": 44991.74, "taker_buy_quote": 37150.50938 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.825, "high": 0.827, "low": 0.813, "close": 0.826, "volume": 74473.28, "close_time": 1750031999999, "quote_volume": 61015.70793, "trades": 981, "taker_buy_base": 27703.23, "taker_buy_quote": 22715.24472 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.826, "high": 0.826, "low": 0.812, "close": 0.816, "volume": 96862.48, "close_time": 1750046399999, "quote_volume": 79172.00158, "trades": 977, "taker_buy_base": 47091.53, "taker_buy_quote": 38523.55911 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.815, "high": 0.83, "low": 0.814, "close": 0.827, "volume": 93274.7, "close_time": 1750060799999, "quote_volume": 76928.66733, "trades": 1197, "taker_buy_base": 56268.81, "taker_buy_quote": 46376.28847 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.827, "high": 0.834, "low": 0.823, "close": 0.833, "volume": 106437.45, "close_time": 1750075199999, "quote_volume": 88198.08204, "trades": 1825, "taker_buy_base": 71916.82, "taker_buy_quote": 59618.67918 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.832, "high": 0.839, "low": 0.829, "close": 0.833, "volume": 67240.92, "close_time": 1750089599999, "quote_volume": 56065.08985, "trades": 1358, "taker_buy_base": 34407.93, "taker_buy_quote": 28709.9329 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.833, "high": 0.839, "low": 0.831, "close": 0.834, "volume": 48140.1, "close_time": 1750103999999, "quote_volume": 40193.86142, "trades": 1113, "taker_buy_base": 23692.62, "taker_buy_quote": 19797.68505 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.834, "high": 0.841, "low": 0.82, "close": 0.821, "volume": 69898.14, "close_time": 1750118399999, "quote_volume": 58084.92107, "trades": 1547, "taker_buy_base": 35141.42, "taker_buy_quote": 29266.1214 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.821, "high": 0.831, "low": 0.812, "close": 0.83, "volume": 70046.06, "close_time": 1750132799999, "quote_volume": 57637.89891, "trades": 1408, "taker_buy_base": 31921.17, "taker_buy_quote": 26298.05322 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.829, "high": 0.841, "low": 0.821, "close": 0.824, "volume": 131152.97, "close_time": 1750147199999, "quote_volume": 108998.36713, "trades": 1509, "taker_buy_base": 53698.09, "taker_buy_quote": 44641.67302 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.824, "high": 0.828, "low": 0.806, "close": 0.811, "volume": 149086.55, "close_time": 1750161599999, "quote_volume": 121335.65438, "trades": 1822, "taker_buy_base": 71198.98, "taker_buy_quote": 57907.14515 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.81, "high": 0.813, "low": 0.788, "close": 0.79, "volume": 81127.28, "close_time": 1750175999999, "quote_volume": 65074.76116, "trades": 1259, "taker_buy_base": 32519.65, "taker_buy_quote": 26137.48414 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.79, "high": 0.8, "low": 0.775, "close": 0.794, "volume": 152028.92, "close_time": 1750190399999, "quote_volume": 119432.85095, "trades": 1456, "taker_buy_base": 88416.5, "taker_buy_quote": 69444.54567 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.796, "high": 0.797, "low": 0.777, "close": 0.786, "volume": 63824.45, "close_time": 1750204799999, "quote_volume": 50076.65834, "trades": 1061, "taker_buy_base": 29460.3, "taker_buy_quote": 23115.28992 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.785, "high": 0.793, "low": 0.784, "close": 0.79, "volume": 46558.91, "close_time": 1750219199999, "quote_volume": 36749.79959, "trades": 817, "taker_buy_base": 22803.19, "taker_buy_quote": 18000.70767 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.789, "high": 0.795, "low": 0.785, "close": 0.79, "volume": 52276.07, "close_time": 1750233599999, "quote_volume": 41327.37826, "trades": 786, "taker_buy_base": 26506.36, "taker_buy_quote": 20959.18701 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.791, "high": 0.795, "low": 0.777, "close": 0.779, "volume": 94380.99, "close_time": 1750247999999, "quote_volume": 74060.66923, "trades": 1188, "taker_buy_base": 44155.89, "taker_buy_quote": 34676.38441 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.779, "high": 0.786, "low": 0.773, "close": 0.783, "volume": 119968.27, "close_time": 1750262399999, "quote_volume": 93578.87018, "trades": 1299, "taker_buy_base": 66026.62, "taker_buy_quote": 51567.99713 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.783, "high": 0.786, "low": 0.774, "close": 0.777, "volume": 104087.28, "close_time": 1750276799999, "quote_volume": 81197.17497, "trades": 1155, "taker_buy_base": 47638.27, "taker_buy_quote": 37166.38981 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.778, "high": 0.79, "low": 0.776, "close": 0.783, "volume": 70995.06, "close_time": 1750291199999, "quote_volume": 55595.94984, "trades": 1008, "taker_buy_base": 35502.63, "taker_buy_quote": 27837.81988 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.785, "high": 0.792, "low": 0.781, "close": 0.788, "volume": 38498.14, "close_time": 1750305599999, "quote_volume": 30241.71236, "trades": 869, "taker_buy_base": 21746.65, "taker_buy_quote": 17085.85192 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.788, "high": 0.792, "low": 0.783, "close": 0.789, "volume": 53300.66, "close_time": 1750319999999, "quote_volume": 41951.08412, "trades": 919, "taker_buy_base": 31279.54, "taker_buy_quote": 24630.71606 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.788, "high": 0.796, "low": 0.787, "close": 0.789, "volume": 60956.7, "close_time": 1750334399999, "quote_volume": 48254.82192, "trades": 1209, "taker_buy_base": 34989.48, "taker_buy_quote": 27710.27996 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.788, "high": 0.791, "low": 0.778, "close": 0.782, "volume": 48747.91, "close_time": 1750348799999, "quote_volume": 38236.84804, "trades": 1050, "taker_buy_base": 25471.21, "taker_buy_quote": 19990.23595 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.781, "high": 0.791, "low": 0.776, "close": 0.786, "volume": 101733.28, "close_time": 1750363199999, "quote_volume": 79735.79766, "trades": 1230, "taker_buy_base": 55327.87, "taker_buy_quote": 43407.99676 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.784, "high": 0.793, "low": 0.783, "close": 0.791, "volume": 50210.36, "close_time": 1750377599999, "quote_volume": 39568.69652, "trades": 1046, "taker_buy_base": 25212.35, "taker_buy_quote": 19878.4107 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.791, "high": 0.793, "low": 0.783, "close": 0.785, "volume": 32647.86, "close_time": 1750391999999, "quote_volume": 25700.11141, "trades": 815, "taker_buy_base": 16667.42, "taker_buy_quote": 13124.27616 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.785, "high": 0.795, "low": 0.78, "close": 0.795, "volume": 67374.62, "close_time": 1750406399999, "quote_volume": 53067.70481, "trades": 1147, "taker_buy_base": 36190.41, "taker_buy_quote": 28496.40083 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.795, "high": 0.8, "low": 0.789, "close": 0.8, "volume": 83888.36, "close_time": 1750420799999, "quote_volume": 66685.96518, "trades": 1348, "taker_buy_base": 49143.4, "taker_buy_quote": 39087.2178 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.8, "high": 0.804, "low": 0.784, "close": 0.785, "volume": 83934.23, "close_time": 1750435199999, "quote_volume": 66633.36504, "trades": 1348, "taker_buy_base": 39237.57, "taker_buy_quote": 31196.38602 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.785, "high": 0.787, "low": 0.761, "close": 0.782, "volume": 136093.01, "close_time": 1750449599999, "quote_volume": 105414.20706, "trades": 1503, "taker_buy_base": 62118.74, "taker_buy_quote": 48147.21241 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.781, "high": 0.788, "low": 0.778, "close": 0.783, "volume": 63444.98, "close_time": 1750463999999, "quote_volume": 49596.43374, "trades": 1130, "taker_buy_base": 23798.99, "taker_buy_quote": 18623.67803 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.783, "high": 0.787, "low": 0.779, "close": 0.784, "volume": 38975.64, "close_time": 1750478399999, "quote_volume": 30528.49474, "trades": 948, "taker_buy_base": 18709.03, "taker_buy_quote": 14663.61667 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.784, "high": 0.785, "low": 0.78, "close": 0.783, "volume": 30851.18, "close_time": 1750492799999, "quote_volume": 24122.98968, "trades": 731, "taker_buy_base": 15059.01, "taker_buy_quote": 11780.85696 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.783, "high": 0.785, "low": 0.779, "close": 0.781, "volume": 67586.31, "close_time": 1750507199999, "quote_volume": 52806.53817, "trades": 1059, "taker_buy_base": 22436.45, "taker_buy_quote": 17551.18339 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.779, "high": 0.783, "low": 0.769, "close": 0.777, "volume": 89431.07, "close_time": 1750521599999, "quote_volume": 69361.41257, "trades": 1346, "taker_buy_base": 47461.35, "taker_buy_quote": 36840.16541 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.779, "high": 0.78, "low": 0.755, "close": 0.756, "volume": 174406.76, "close_time": 1750535999999, "quote_volume": 133244.24767, "trades": 1368, "taker_buy_base": 80360.27, "taker_buy_quote": 61366.06659 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.757, "high": 0.764, "low": 0.738, "close": 0.755, "volume": 128644.19, "close_time": 1750550399999, "quote_volume": 96529.48727, "trades": 1431, "taker_buy_base": 62571.51, "taker_buy_quote": 46949.89467 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.755, "high": 0.76, "low": 0.74, "close": 0.747, "volume": 75549.96, "close_time": 1750564799999, "quote_volume": 56587.46702, "trades": 1285, "taker_buy_base": 35255.46, "taker_buy_quote": 26397.64339 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.749, "high": 0.753, "low": 0.743, "close": 0.746, "volume": 67458.9, "close_time": 1750579199999, "quote_volume": 50491.50937, "trades": 1197, "taker_buy_base": 31041.87, "taker_buy_quote": 23259.12596 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.746, "high": 0.752, "low": 0.732, "close": 0.743, "volume": 151419.54, "close_time": 1750593599999, "quote_volume": 112397.3987, "trades": 1796, "taker_buy_base": 66993.6, "taker_buy_quote": 49750.93259 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.743, "high": 0.748, "low": 0.707, "close": 0.713, "volume": 194781.71, "close_time": 1750607999999, "quote_volume": 140565.89781, "trades": 2097, "taker_buy_base": 109253.56, "taker_buy_quote": 78647.29416 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.712, "high": 0.716, "low": 0.705, "close": 0.708, "volume": 111421.58, "close_time": 1750622399999, "quote_volume": 79207.85762, "trades": 1630, "taker_buy_base": 61761.47, "taker_buy_quote": 43923.05739 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.708, "high": 0.712, "low": 0.695, "close": 0.712, "volume": 86741.21, "close_time": 1750636799999, "quote_volume": 61070.03458, "trades": 1497, "taker_buy_base": 54721.76, "taker_buy_quote": 38533.12649 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.711, "high": 0.73, "low": 0.711, "close": 0.729, "volume": 76973.54, "close_time": 1750651199999, "quote_volume": 55820.45676, "trades": 1372, "taker_buy_base": 51897.38, "taker_buy_quote": 37620.2427 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.73, "high": 0.74, "low": 0.729, "close": 0.733, "volume": 92005.72, "close_time": 1750665599999, "quote_volume": 67550.04012, "trades": 1430, "taker_buy_base": 40070.17, "taker_buy_quote": 29446.54822 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.734, "high": 0.74, "low": 0.728, "close": 0.738, "volume": 168080.06, "close_time": 1750679999999, "quote_volume": 123652.5458, "trades": 1916, "taker_buy_base": 98120.26, "taker_buy_quote": 72233.30574 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.739, "high": 0.75, "low": 0.735, "close": 0.739, "volume": 82941.9, "close_time": 1750694399999, "quote_volume": 61672.19667, "trades": 1421, "taker_buy_base": 42336.23, "taker_buy_quote": 31479.87854 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.739, "high": 0.75, "low": 0.725, "close": 0.75, "volume": 128613.94, "close_time": 1750708799999, "quote_volume": 95141.50995, "trades": 1729, "taker_buy_base": 68034.4, "taker_buy_quote": 50427.0787 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.749, "high": 0.782, "low": 0.749, "close": 0.778, "volume": 246996.4, "close_time": 1750723199999, "quote_volume": 188618.34114, "trades": 2630, "taker_buy_base": 138252.87, "taker_buy_quote": 105601.49867 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.777, "high": 0.785, "low": 0.776, "close": 0.782, "volume": 46406.77, "close_time": 1750737599999, "quote_volume": 36263.23058, "trades": 1169, "taker_buy_base": 25284.75, "taker_buy_quote": 19764.73564 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.783, "high": 0.795, "low": 0.781, "close": 0.785, "volume": 56559.67, "close_time": 1750751999999, "quote_volume": 44615.73017, "trades": 1332, "taker_buy_base": 26404.8, "taker_buy_quote": 20832.55392 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.786, "high": 0.792, "low": 0.781, "close": 0.788, "volume": 92390.2, "close_time": 1750766399999, "quote_volume": 72681.5745, "trades": 1619, "taker_buy_base": 46810.18, "taker_buy_quote": 36851.42179 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.789, "high": 0.797, "low": 0.78, "close": 0.785, "volume": 231130.76, "close_time": 1750780799999, "quote_volume": 182524.41906, "trades": 1805, "taker_buy_base": 113913.18, "taker_buy_quote": 89977.59829 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.785, "high": 0.793, "low": 0.78, "close": 0.784, "volume": 66013.52, "close_time": 1750795199999, "quote_volume": 51866.42781, "trades": 1215, "taker_buy_base": 36073.64, "taker_buy_quote": 28351.87699 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.785, "high": 0.789, "low": 0.78, "close": 0.788, "volume": 46281.02, "close_time": 1750809599999, "quote_volume": 36311.5002, "trades": 920, "taker_buy_base": 19373.34, "taker_buy_quote": 15213.10912 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.787, "high": 0.792, "low": 0.783, "close": 0.789, "volume": 46953.62, "close_time": 1750823999999, "quote_volume": 36973.3992, "trades": 799, "taker_buy_base": 30310.15, "taker_buy_quote": 23878.18366 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.789, "high": 0.796, "low": 0.785, "close": 0.795, "volume": 53617.98, "close_time": 1750838399999, "quote_volume": 42381.91202, "trades": 1063, "taker_buy_base": 24363.53, "taker_buy_quote": 19276.53074 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.795, "high": 0.798, "low": 0.78, "close": 0.786, "volume": 86060.11, "close_time": 1750852799999, "quote_volume": 67821.46279, "trades": 1431, "taker_buy_base": 42055.96, "taker_buy_quote": 33186.87762 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.785, "high": 0.795, "low": 0.773, "close": 0.775, "volume": 70446.18, "close_time": 1750867199999, "quote_volume": 55221.89251, "trades": 1240, "taker_buy_base": 29957.95, "taker_buy_quote": 23545.46644 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.775, "high": 0.784, "low": 0.771, "close": 0.778, "volume": 55575.16, "close_time": 1750881599999, "quote_volume": 43160.86138, "trades": 1015, "taker_buy_base": 30654.96, "taker_buy_quote": 23820.52752 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.778, "high": 0.781, "low": 0.768, "close": 0.772, "volume": 52585.0, "close_time": 1750895999999, "quote_volume": 40753.34586, "trades": 899, "taker_buy_base": 25135.59, "taker_buy_quote": 19492.64775 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.771, "high": 0.786, "low": 0.77, "close": 0.781, "volume": 88430.11, "close_time": 1750910399999, "quote_volume": 68842.21415, "trades": 1238, "taker_buy_base": 43057.4, "taker_buy_quote": 33504.58427 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.781, "high": 0.792, "low": 0.776, "close": 0.791, "volume": 49477.53, "close_time": 1750924799999, "quote_volume": 38719.13665, "trades": 1153, "taker_buy_base": 25985.08, "taker_buy_quote": 20355.36649 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.791, "high": 0.792, "low": 0.777, "close": 0.78, "volume": 80943.67, "close_time": 1750939199999, "quote_volume": 63394.74325, "trades": 1592, "taker_buy_base": 36540.99, "taker_buy_quote": 28628.45659 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.779, "high": 0.781, "low": 0.755, "close": 0.762, "volume": 93988.75, "close_time": 1750953599999, "quote_volume": 72130.18824, "trades": 1594, "taker_buy_base": 40678.55, "taker_buy_quote": 31275.53144 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.761, "high": 0.762, "low": 0.754, "close": 0.758, "volume": 55864.03, "close_time": 1750967999999, "quote_volume": 42348.70284, "trades": 1260, "taker_buy_base": 30383.71, "taker_buy_quote": 23039.71468 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.758, "high": 0.772, "low": 0.755, "close": 0.759, "volume": 164280.8, "close_time": 1750982399999, "quote_volume": 125723.54821, "trades": 1534, "taker_buy_base": 82753.86, "taker_buy_quote": 63280.56251 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.759, "high": 0.772, "low": 0.755, "close": 0.771, "volume": 179370.39, "close_time": 1750996799999, "quote_volume": 137057.00489, "trades": 1636, "taker_buy_base": 84028.21, "taker_buy_quote": 64172.35141 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.771, "high": 0.773, "low": 0.75, "close": 0.755, "volume": 82845.25, "close_time": 1751011199999, "quote_volume": 63054.00614, "trades": 1229, "taker_buy_base": 29898.72, "taker_buy_quote": 22827.70045 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.754, "high": 0.766, "low": 0.749, "close": 0.764, "volume": 130183.68, "close_time": 1751025599999, "quote_volume": 98624.86489, "trades": 1757, "taker_buy_base": 74430.66, "taker_buy_quote": 56496.66701 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.765, "high": 0.766, "low": 0.756, "close": 0.764, "volume": 68992.27, "close_time": 1751039999999, "quote_volume": 52533.92593, "trades": 1340, "taker_buy_base": 38170.98, "taker_buy_quote": 29074.72341 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.764, "high": 0.778, "low": 0.747, "close": 0.749, "volume": 197567.01, "close_time": 1751054399999, "quote_volume": 150460.87143, "trades": 1978, "taker_buy_base": 92223.57, "taker_buy_quote": 70315.99108 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.749, "high": 0.757, "low": 0.748, "close": 0.755, "volume": 39604.49, "close_time": 1751068799999, "quote_volume": 29822.97393, "trades": 1122, "taker_buy_base": 24367.47, "taker_buy_quote": 18358.30426 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.756, "high": 0.762, "low": 0.748, "close": 0.757, "volume": 109194.96, "close_time": 1751083199999, "quote_volume": 82616.20191, "trades": 1214, "taker_buy_base": 50756.17, "taker_buy_quote": 38424.95562 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.757, "high": 0.763, "low": 0.755, "close": 0.762, "volume": 105816.26, "close_time": 1751097599999, "quote_volume": 80299.08195, "trades": 1297, "taker_buy_base": 64576.27, "taker_buy_quote": 49034.79318 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.761, "high": 0.763, "low": 0.752, "close": 0.755, "volume": 73706.36, "close_time": 1751111999999, "quote_volume": 55712.47569, "trades": 1430, "taker_buy_base": 34529.49, "taker_buy_quote": 26109.06138 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.756, "high": 0.761, "low": 0.754, "close": 0.76, "volume": 59379.63, "close_time": 1751126399999, "quote_volume": 44940.92416, "trades": 1204, "taker_buy_base": 30464.15, "taker_buy_quote": 23066.94094 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.76, "high": 0.774, "low": 0.759, "close": 0.771, "volume": 105144.36, "close_time": 1751140799999, "quote_volume": 80587.85022, "trades": 1548, "taker_buy_base": 57392.96, "taker_buy_quote": 43991.67985 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.771, "high": 0.78, "low": 0.77, "close": 0.774, "volume": 127426.83, "close_time": 1751155199999, "quote_volume": 98723.66508, "trades": 1466, "taker_buy_base": 68023.86, "taker_buy_quote": 52736.09023 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.775, "high": 0.777, "low": 0.761, "close": 0.762, "volume": 102034.38, "close_time": 1751169599999, "quote_volume": 78294.55816, "trades": 1295, "taker_buy_base": 35115.1, "taker_buy_quote": 26906.38637 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.762, "high": 0.768, "low": 0.762, "close": 0.765, "volume": 48088.75, "close_time": 1751183999999, "quote_volume": 36788.53369, "trades": 969, "taker_buy_base": 24047.53, "taker_buy_quote": 18403.22862 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.765, "high": 0.774, "low": 0.763, "close": 0.771, "volume": 60912.84, "close_time": 1751198399999, "quote_volume": 46820.69456, "trades": 1299, "taker_buy_base": 33511.44, "taker_buy_quote": 25788.21021 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.772, "high": 0.777, "low": 0.765, "close": 0.765, "volume": 78425.26, "close_time": 1751212799999, "quote_volume": 60581.68042, "trades": 1245, "taker_buy_base": 24278.71, "taker_buy_quote": 18753.34529 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.766, "high": 0.769, "low": 0.755, "close": 0.769, "volume": 77514.34, "close_time": 1751227199999, "quote_volume": 59092.33067, "trades": 1366, "taker_buy_base": 38294.86, "taker_buy_quote": 29231.89875 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.768, "high": 0.791, "low": 0.766, "close": 0.782, "volume": 102713.35, "close_time": 1751241599999, "quote_volume": 80186.52816, "trades": 1456, "taker_buy_base": 42462.24, "taker_buy_quote": 33122.33133 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.783, "high": 0.785, "low": 0.767, "close": 0.773, "volume": 104609.94, "close_time": 1751255999999, "quote_volume": 81169.33374, "trades": 1341, "taker_buy_base": 50713.95, "taker_buy_quote": 39422.49267 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.773, "high": 0.78, "low": 0.761, "close": 0.771, "volume": 214870.42, "close_time": 1751270399999, "quote_volume": 165346.71203, "trades": 3045, "taker_buy_base": 106510.74, "taker_buy_quote": 82054.45938 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.77, "high": 0.773, "low": 0.734, "close": 0.735, "volume": 360339.07, "close_time": 1751284799999, "quote_volume": 271451.09855, "trades": 4648, "taker_buy_base": 136693.12, "taker_buy_quote": 103071.6624 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.735, "high": 0.75, "low": 0.734, "close": 0.746, "volume": 171976.97, "close_time": 1751299199999, "quote_volume": 127566.32449, "trades": 1885, "taker_buy_base": 111488.57, "taker_buy_quote": 82721.46384 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.746, "high": 0.758, "low": 0.745, "close": 0.754, "volume": 162558.19, "close_time": 1751313599999, "quote_volume": 122257.69727, "trades": 1783, "taker_buy_base": 72309.57, "taker_buy_quote": 54441.06005 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.752, "high": 0.757, "low": 0.749, "close": 0.752, "volume": 64345.09, "close_time": 1751327999999, "quote_volume": 48410.81368, "trades": 1097, "taker_buy_base": 30902.23, "taker_buy_quote": 23255.82045 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.751, "high": 0.752, "low": 0.74, "close": 0.74, "volume": 52766.97, "close_time": 1751342399999, "quote_volume": 39357.99986, "trades": 1016, "taker_buy_base": 22604.65, "taker_buy_quote": 16866.93036 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.741, "high": 0.741, "low": 0.718, "close": 0.728, "volume": 175735.42, "close_time": 1751356799999, "quote_volume": 127481.51324, "trades": 1841, "taker_buy_base": 86618.31, "taker_buy_quote": 62730.46651 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.728, "high": 0.729, "low": 0.712, "close": 0.717, "volume": 279363.39, "close_time": 1751371199999, "quote_volume": 201568.55412, "trades": 1900, "taker_buy_base": 149914.33, "taker_buy_quote": 108225.95625 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.717, "high": 0.731, "low": 0.714, "close": 0.716, "volume": 184990.18, "close_time": 1751385599999, "quote_volume": 132930.49318, "trades": 1937, "taker_buy_base": 112890.15, "taker_buy_quote": 81137.43384 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.717, "high": 0.72, "low": 0.706, "close": 0.711, "volume": 131098.95, "close_time": 1751399999999, "quote_volume": 93604.86017, "trades": 1600, "taker_buy_base": 60338.61, "taker_buy_quote": 43079.92525 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.711, "high": 0.728, "low": 0.708, "close": 0.717, "volume": 162558.8, "close_time": 1751414399999, "quote_volume": 116378.74082, "trades": 1467, "taker_buy_base": 88006.17, "taker_buy_quote": 63028.00611 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.717, "high": 0.722, "low": 0.715, "close": 0.718, "volume": 50523.33, "close_time": 1751428799999, "quote_volume": 36292.14915, "trades": 1063, "taker_buy_base": 23667.98, "taker_buy_quote": 17008.87248 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.719, "high": 0.832, "low": 0.69, "close": 0.718, "volume": 1922092.7, "close_time": 1751443199999, "quote_volume": 1431795.06412, "trades": 8834, "taker_buy_base": 933840.0, "taker_buy_quote": 702607.97913 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.72, "high": 0.725, "low": 0.714, "close": 0.717, "volume": 224847.18, "close_time": 1751457599999, "quote_volume": 161851.35408, "trades": 2418, "taker_buy_base": 104287.26, "taker_buy_quote": 75121.16286 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.717, "high": 0.725, "low": 0.713, "close": 0.724, "volume": 225386.77, "close_time": 1751471999999, "quote_volume": 162208.03048, "trades": 2619, "taker_buy_base": 110343.03, "taker_buy_quote": 79495.23286 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.723, "high": 0.735, "low": 0.722, "close": 0.731, "volume": 202024.08, "close_time": 1751486399999, "quote_volume": 147508.57259, "trades": 2223, "taker_buy_base": 85393.57, "taker_buy_quote": 62402.65847 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.731, "high": 0.733, "low": 0.726, "close": 0.729, "volume": 102083.95, "close_time": 1751500799999, "quote_volume": 74480.82301, "trades": 1444, "taker_buy_base": 58151.86, "taker_buy_quote": 42434.3891 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.729, "high": 0.737, "low": 0.727, "close": 0.736, "volume": 98030.02, "close_time": 1751515199999, "quote_volume": 71908.02199, "trades": 1376, "taker_buy_base": 54109.1, "taker_buy_quote": 39708.37708 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.736, "high": 0.745, "low": 0.735, "close": 0.742, "volume": 111377.38, "close_time": 1751529599999, "quote_volume": 82565.96114, "trades": 1452, "taker_buy_base": 55334.3, "taker_buy_quote": 41048.40206 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.742, "high": 0.749, "low": 0.74, "close": 0.745, "volume": 115977.2, "close_time": 1751543999999, "quote_volume": 86270.9581, "trades": 1554, "taker_buy_base": 62459.09, "taker_buy_quote": 46487.00789 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.745, "high": 0.749, "low": 0.735, "close": 0.739, "volume": 105098.15, "close_time": 1751558399999, "quote_volume": 78130.82354, "trades": 1639, "taker_buy_base": 48547.13, "taker_buy_quote": 36095.57814 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.74, "high": 0.751, "low": 0.739, "close": 0.744, "volume": 116505.91, "close_time": 1751572799999, "quote_volume": 86816.56253, "trades": 1657, "taker_buy_base": 59803.28, "taker_buy_quote": 44602.00562 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.743, "high": 0.746, "low": 0.74, "close": 0.744, "volume": 58640.03, "close_time": 1751587199999, "quote_volume": 43592.7353, "trades": 1147, "taker_buy_base": 26858.6, "taker_buy_quote": 19977.12142 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.744, "high": 0.747, "low": 0.732, "close": 0.734, "volume": 74964.24, "close_time": 1751601599999, "quote_volume": 55448.68429, "trades": 1158, "taker_buy_base": 35289.76, "taker_buy_quote": 26108.59955 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.734, "high": 0.752, "low": 0.73, "close": 0.735, "volume": 339521.65, "close_time": 1751615999999, "quote_volume": 251468.33444, "trades": 2302, "taker_buy_base": 170518.2, "taker_buy_quote": 126319.91928 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.735, "high": 0.736, "low": 0.72, "close": 0.723, "volume": 146680.42, "close_time": 1751630399999, "quote_volume": 107038.58304, "trades": 1563, "taker_buy_base": 68866.4, "taker_buy_quote": 50296.62092 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.723, "high": 0.738, "low": 0.717, "close": 0.722, "volume": 258784.98, "close_time": 1751644799999, "quote_volume": 187857.63511, "trades": 2029, "taker_buy_base": 122270.16, "taker_buy_quote": 88758.202 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.72, "high": 0.722, "low": 0.711, "close": 0.717, "volume": 136060.63, "close_time": 1751659199999, "quote_volume": 97447.72789, "trades": 1564, "taker_buy_base": 56110.07, "taker_buy_quote": 40210.35025 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.717, "high": 0.722, "low": 0.712, "close": 0.715, "volume": 62917.12, "close_time": 1751673599999, "quote_volume": 45077.1947, "trades": 1182, "taker_buy_base": 34523.87, "taker_buy_quote": 24747.33822 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.716, "high": 0.722, "low": 0.714, "close": 0.72, "volume": 45999.99, "close_time": 1751687999999, "quote_volume": 33011.6148, "trades": 976, "taker_buy_base": 25172.13, "taker_buy_quote": 18076.98308 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.719, "high": 0.728, "low": 0.716, "close": 0.723, "volume": 60898.25, "close_time": 1751702399999, "quote_volume": 43914.31512, "trades": 980, "taker_buy_base": 35518.56, "taker_buy_quote": 25619.41507 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.724, "high": 0.725, "low": 0.717, "close": 0.721, "volume": 114856.64, "close_time": 1751716799999, "quote_volume": 82750.27234, "trades": 1295, "taker_buy_base": 50619.09, "taker_buy_quote": 36515.389 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.721, "high": 0.721, "low": 0.707, "close": 0.707, "volume": 168697.26, "close_time": 1751731199999, "quote_volume": 119948.09124, "trades": 1511, "taker_buy_base": 64165.35, "taker_buy_quote": 45608.20672 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.707, "high": 0.723, "low": 0.698, "close": 0.715, "volume": 223640.98, "close_time": 1751745599999, "quote_volume": 158676.69851, "trades": 1902, "taker_buy_base": 119234.48, "taker_buy_quote": 84506.46745 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.714, "high": 0.716, "low": 0.705, "close": 0.715, "volume": 112952.87, "close_time": 1751759999999, "quote_volume": 80193.6062, "trades": 1164, "taker_buy_base": 44408.28, "taker_buy_quote": 31577.4947 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.714, "high": 0.716, "low": 0.703, "close": 0.705, "volume": 91231.27, "close_time": 1751774399999, "quote_volume": 64600.9448, "trades": 978, "taker_buy_base": 43712.2, "taker_buy_quote": 30952.23484 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.705, "high": 0.712, "low": 0.704, "close": 0.708, "volume": 47421.87, "close_time": 1751788799999, "quote_volume": 33522.64807, "trades": 919, "taker_buy_base": 24163.31, "taker_buy_quote": 17097.18996 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.707, "high": 0.709, "low": 0.702, "close": 0.708, "volume": 71661.31, "close_time": 1751803199999, "quote_volume": 50587.45159, "trades": 1003, "taker_buy_base": 37258.64, "taker_buy_quote": 26306.138 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.709, "high": 0.722, "low": 0.708, "close": 0.721, "volume": 86830.14, "close_time": 1751817599999, "quote_volume": 62207.45899, "trades": 1290, "taker_buy_base": 50376.99, "taker_buy_quote": 36101.09098 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.721, "high": 0.725, "low": 0.717, "close": 0.721, "volume": 59742.42, "close_time": 1751831999999, "quote_volume": 43094.61975, "trades": 1068, "taker_buy_base": 32450.71, "taker_buy_quote": 23427.96116 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.722, "high": 0.73, "low": 0.72, "close": 0.722, "volume": 77737.27, "close_time": 1751846399999, "quote_volume": 56413.05708, "trades": 1207, "taker_buy_base": 46443.6, "taker_buy_quote": 33720.30596 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.723, "high": 0.727, "low": 0.718, "close": 0.724, "volume": 67574.25, "close_time": 1751860799999, "quote_volume": 48748.70066, "trades": 1020, "taker_buy_base": 33536.7, "taker_buy_quote": 24208.57136 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.723, "high": 0.728, "low": 0.718, "close": 0.726, "volume": 69637.68, "close_time": 1751875199999, "quote_volume": 50347.00239, "trades": 1081, "taker_buy_base": 33533.58, "taker_buy_quote": 24258.80153 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.725, "high": 0.802, "low": 0.723, "close": 0.743, "volume": 1803796.65, "close_time": 1751889599999, "quote_volume": 1374740.19618, "trades": 9272, "taker_buy_base": 987182.83, "taker_buy_quote": 753961.93572 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.743, "high": 0.751, "low": 0.732, "close": 0.743, "volume": 509606.35, "close_time": 1751903999999, "quote_volume": 377357.25884, "trades": 4059, "taker_buy_base": 234253.9, "taker_buy_quote": 173705.54754 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.743, "high": 0.751, "low": 0.731, "close": 0.732, "volume": 155543.68, "close_time": 1751918399999, "quote_volume": 114945.3314, "trades": 1811, "taker_buy_base": 52544.56, "taker_buy_quote": 38826.05959 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.731, "high": 0.735, "low": 0.723, "close": 0.726, "volume": 109990.2, "close_time": 1751932799999, "quote_volume": 80055.93012, "trades": 1416, "taker_buy_base": 39859.18, "taker_buy_quote": 29041.69976 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.726, "high": 0.729, "low": 0.715, "close": 0.717, "volume": 74186.71, "close_time": 1751947199999, "quote_volume": 53475.11695, "trades": 1400, "taker_buy_base": 30028.31, "taker_buy_quote": 21670.81927 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.718, "high": 0.749, "low": 0.712, "close": 0.736, "volume": 279409.49, "close_time": 1751961599999, "quote_volume": 205688.45548, "trades": 2319, "taker_buy_base": 136790.87, "taker_buy_quote": 100604.51425 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.736, "high": 0.76, "low": 0.736, "close": 0.749, "volume": 430839.89, "close_time": 1751975999999, "quote_volume": 322553.97669, "trades": 3389, "taker_buy_base": 233104.51, "taker_buy_quote": 174861.44463 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.747, "high": 0.751, "low": 0.737, "close": 0.744, "volume": 123096.0, "close_time": 1751990399999, "quote_volume": 91699.13584, "trades": 1718, "taker_buy_base": 53303.15, "taker_buy_quote": 39716.92936 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.744, "high": 0.753, "low": 0.742, "close": 0.752, "volume": 127283.99, "close_time": 1752004799999, "quote_volume": 95326.97217, "trades": 1707, "taker_buy_base": 58922.77, "taker_buy_quote": 44173.0069 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.753, "high": 0.76, "low": 0.752, "close": 0.757, "volume": 69089.31, "close_time": 1752019199999, "quote_volume": 52253.61052, "trades": 1138, "taker_buy_base": 42310.64, "taker_buy_quote": 32001.03321 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.756, "high": 0.765, "low": 0.747, "close": 0.76, "volume": 106138.55, "close_time": 1752033599999, "quote_volume": 80229.64739, "trades": 1370, "taker_buy_base": 60802.58, "taker_buy_quote": 45999.54359 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.76, "high": 0.778, "low": 0.754, "close": 0.755, "volume": 232708.75, "close_time": 1752047999999, "quote_volume": 177626.67772, "trades": 2017, "taker_buy_base": 104918.15, "taker_buy_quote": 80207.10784 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.755, "high": 0.766, "low": 0.753, "close": 0.765, "volume": 101109.72, "close_time": 1752062399999, "quote_volume": 76877.07445, "trades": 1518, "taker_buy_base": 54153.68, "taker_buy_quote": 41213.11213 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.764, "high": 0.769, "low": 0.752, "close": 0.761, "volume": 126028.38, "close_time": 1752076799999, "quote_volume": 95747.18783, "trades": 1512, "taker_buy_base": 57186.61, "taker_buy_quote": 43494.06027 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.761, "high": 0.77, "low": 0.755, "close": 0.766, "volume": 98386.61, "close_time": 1752091199999, "quote_volume": 74971.24702, "trades": 1477, "taker_buy_base": 53679.21, "taker_buy_quote": 40930.97363 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.766, "high": 0.777, "low": 0.764, "close": 0.775, "volume": 68623.57, "close_time": 1752105599999, "quote_volume": 52930.06186, "trades": 1226, "taker_buy_base": 39105.7, "taker_buy_quote": 30170.97613 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.774, "high": 0.781, "low": 0.769, "close": 0.781, "volume": 49652.97, "close_time": 1752119999999, "quote_volume": 38507.73668, "trades": 1162, "taker_buy_base": 29203.7, "taker_buy_quote": 22651.85071 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.781, "high": 0.786, "low": 0.775, "close": 0.779, "volume": 102650.98, "close_time": 1752134399999, "quote_volume": 80053.37583, "trades": 1244, "taker_buy_base": 69444.07, "taker_buy_quote": 54197.43858 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.779, "high": 0.785, "low": 0.778, "close": 0.782, "volume": 56526.74, "close_time": 1752148799999, "quote_volume": 44152.46806, "trades": 1024, "taker_buy_base": 32020.65, "taker_buy_quote": 25010.27761 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.782, "high": 0.784, "low": 0.775, "close": 0.777, "volume": 89226.84, "close_time": 1752163199999, "quote_volume": 69492.37681, "trades": 1443, "taker_buy_base": 38918.99, "taker_buy_quote": 30333.92165 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.776, "high": 0.792, "low": 0.775, "close": 0.783, "volume": 252474.92, "close_time": 1752177599999, "quote_volume": 197931.55727, "trades": 1858, "taker_buy_base": 126909.25, "taker_buy_quote": 99489.0694 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.782, "high": 0.806, "low": 0.781, "close": 0.804, "volume": 229541.47, "close_time": 1752191999999, "quote_volume": 183381.12055, "trades": 1976, "taker_buy_base": 115442.71, "taker_buy_quote": 92202.97747 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.805, "high": 0.82, "low": 0.804, "close": 0.819, "volume": 117885.9, "close_time": 1752206399999, "quote_volume": 95657.92337, "trades": 1616, "taker_buy_base": 68860.21, "taker_buy_quote": 55868.67303 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.819, "high": 0.828, "low": 0.808, "close": 0.81, "volume": 187148.72, "close_time": 1752220799999, "quote_volume": 153374.06753, "trades": 1998, "taker_buy_base": 98604.07, "taker_buy_quote": 80858.44598 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.81, "high": 0.824, "low": 0.808, "close": 0.82, "volume": 133741.79, "close_time": 1752235199999, "quote_volume": 109299.06451, "trades": 1802, "taker_buy_base": 89504.2, "taker_buy_quote": 73121.72533 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.82, "high": 0.84, "low": 0.818, "close": 0.821, "volume": 201134.74, "close_time": 1752249599999, "quote_volume": 166664.62309, "trades": 2369, "taker_buy_base": 98018.72, "taker_buy_quote": 81265.98943 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.82, "high": 0.829, "low": 0.81, "close": 0.828, "volume": 188391.99, "close_time": 1752263999999, "quote_volume": 154452.30888, "trades": 1655, "taker_buy_base": 121397.32, "taker_buy_quote": 99567.58943 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.827, "high": 0.827, "low": 0.803, "close": 0.808, "volume": 151859.56, "close_time": 1752278399999, "quote_volume": 123422.62426, "trades": 1484, "taker_buy_base": 101114.25, "taker_buy_quote": 82211.27976 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.809, "high": 0.824, "low": 0.8, "close": 0.824, "volume": 74948.97, "close_time": 1752292799999, "quote_volume": 60919.00937, "trades": 1469, "taker_buy_base": 49562.86, "taker_buy_quote": 40211.40005 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.824, "high": 0.847, "low": 0.817, "close": 0.844, "volume": 183761.42, "close_time": 1752307199999, "quote_volume": 153107.40419, "trades": 2672, "taker_buy_base": 97915.37, "taker_buy_quote": 81726.04323 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.843, "high": 0.847, "low": 0.827, "close": 0.832, "volume": 148122.43, "close_time": 1752321599999, "quote_volume": 123678.16264, "trades": 2503, "taker_buy_base": 71713.58, "taker_buy_quote": 59955.09597 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.834, "high": 0.868, "low": 0.818, "close": 0.824, "volume": 637476.5, "close_time": 1752335999999, "quote_volume": 536486.36911, "trades": 4303, "taker_buy_base": 295941.08, "taker_buy_quote": 249394.00887 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.825, "high": 0.838, "low": 0.818, "close": 0.822, "volume": 199061.43, "close_time": 1752350399999, "quote_volume": 164607.30729, "trades": 2303, "taker_buy_base": 84436.69, "taker_buy_quote": 69872.35518 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.823, "high": 0.829, "low": 0.817, "close": 0.827, "volume": 77807.56, "close_time": 1752364799999, "quote_volume": 63886.59166, "trades": 1314, "taker_buy_base": 34670.21, "taker_buy_quote": 28506.07997 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.826, "high": 0.829, "low": 0.818, "close": 0.827, "volume": 78826.22, "close_time": 1752379199999, "quote_volume": 64892.96503, "trades": 1259, "taker_buy_base": 51485.6, "taker_buy_quote": 42406.47057 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.827, "high": 0.831, "low": 0.82, "close": 0.826, "volume": 87985.21, "close_time": 1752393599999, "quote_volume": 72589.14923, "trades": 1528, "taker_buy_base": 41852.26, "taker_buy_quote": 34559.452 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.826, "high": 0.832, "low": 0.821, "close": 0.829, "volume": 63182.84, "close_time": 1752407999999, "quote_volume": 52235.01714, "trades": 1448, "taker_buy_base": 34904.64, "taker_buy_quote": 28880.29078 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.829, "high": 0.842, "low": 0.828, "close": 0.836, "volume": 124936.93, "close_time": 1752422399999, "quote_volume": 104381.29438, "trades": 1971, "taker_buy_base": 61672.12, "taker_buy_quote": 51542.77187 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.835, "high": 0.839, "low": 0.826, "close": 0.829, "volume": 98842.92, "close_time": 1752436799999, "quote_volume": 82484.32611, "trades": 1552, "taker_buy_base": 40768.96, "taker_buy_quote": 34072.5624 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.828, "high": 0.836, "low": 0.823, "close": 0.833, "volume": 82131.55, "close_time": 1752451199999, "quote_volume": 68124.40299, "trades": 1376, "taker_buy_base": 50058.18, "taker_buy_quote": 41551.28364 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.831, "high": 0.84, "low": 0.827, "close": 0.838, "volume": 82970.92, "close_time": 1752465599999, "quote_volume": 69216.22476, "trades": 1408, "taker_buy_base": 46284.9, "taker_buy_quote": 38658.77641 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.837, "high": 0.845, "low": 0.832, "close": 0.839, "volume": 116201.97, "close_time": 1752479999999, "quote_volume": 97299.00102, "trades": 1633, "taker_buy_base": 63270.39, "taker_buy_quote": 53026.57 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.839, "high": 0.839, "low": 0.825, "close": 0.836, "volume": 137869.93, "close_time": 1752494399999, "quote_volume": 114649.84005, "trades": 1587, "taker_buy_base": 68029.94, "taker_buy_quote": 56600.89662 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.835, "high": 0.842, "low": 0.823, "close": 0.825, "volume": 92659.53, "close_time": 1752508799999, "quote_volume": 77198.6607, "trades": 1316, "taker_buy_base": 41200.17, "taker_buy_quote": 34329.64665 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.825, "high": 0.834, "low": 0.82, "close": 0.822, "volume": 87111.85, "close_time": 1752523199999, "quote_volume": 72007.10252, "trades": 1520, "taker_buy_base": 38593.59, "taker_buy_quote": 31919.0266 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.821, "high": 0.823, "low": 0.811, "close": 0.82, "volume": 79001.08, "close_time": 1752537599999, "quote_volume": 64587.15665, "trades": 1017, "taker_buy_base": 32996.49, "taker_buy_quote": 26999.75672 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.819, "high": 0.821, "low": 0.801, "close": 0.803, "volume": 109362.82, "close_time": 1752551999999, "quote_volume": 88635.19103, "trades": 1512, "taker_buy_base": 58858.95, "taker_buy_quote": 47708.85263 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.805, "high": 0.811, "low": 0.8, "close": 0.803, "volume": 57490.34, "close_time": 1752566399999, "quote_volume": 46343.44678, "trades": 1003, "taker_buy_base": 29715.6, "taker_buy_quote": 23968.77629 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.803, "high": 0.806, "low": 0.794, "close": 0.801, "volume": 120029.06, "close_time": 1752580799999, "quote_volume": 96119.96328, "trades": 1807, "taker_buy_base": 60965.46, "taker_buy_quote": 48846.51782 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.801, "high": 0.818, "low": 0.796, "close": 0.811, "volume": 145328.74, "close_time": 1752595199999, "quote_volume": 117335.66236, "trades": 2025, "taker_buy_base": 75673.22, "taker_buy_quote": 61106.61126 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.812, "high": 0.824, "low": 0.808, "close": 0.811, "volume": 175986.45, "close_time": 1752609599999, "quote_volume": 143701.58965, "trades": 1848, "taker_buy_base": 87707.61, "taker_buy_quote": 71586.11828 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.811, "high": 0.828, "low": 0.808, "close": 0.825, "volume": 58180.81, "close_time": 1752623999999, "quote_volume": 47653.37332, "trades": 1150, "taker_buy_base": 30129.81, "taker_buy_quote": 24665.90014 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.825, "high": 0.831, "low": 0.816, "close": 0.826, "volume": 71800.18, "close_time": 1752638399999, "quote_volume": 59109.57145, "trades": 1215, "taker_buy_base": 41505.28, "taker_buy_quote": 34181.49826 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.825, "high": 0.838, "low": 0.822, "close": 0.832, "volume": 68717.98, "close_time": 1752652799999, "quote_volume": 57179.28679, "trades": 1322, "taker_buy_base": 30790.14, "taker_buy_quote": 25627.40931 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.833, "high": 0.836, "low": 0.824, "close": 0.825, "volume": 65628.06, "close_time": 1752667199999, "quote_volume": 54423.84162, "trades": 1143, "taker_buy_base": 30528.0, "taker_buy_quote": 25321.45479 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.825, "high": 0.832, "low": 0.822, "close": 0.827, "volume": 156220.94, "close_time": 1752681599999, "quote_volume": 129279.41813, "trades": 1695, "taker_buy_base": 79355.64, "taker_buy_quote": 65647.23792 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.827, "high": 0.836, "low": 0.826, "close": 0.833, "volume": 65488.19, "close_time": 1752695999999, "quote_volume": 54468.13953, "trades": 1394, "taker_buy_base": 31428.93, "taker_buy_quote": 26146.9195 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.835, "high": 0.838, "low": 0.83, "close": 0.832, "volume": 74891.59, "close_time": 1752710399999, "quote_volume": 62387.45427, "trades": 1491, "taker_buy_base": 42461.4, "taker_buy_quote": 35396.42121 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.832, "high": 0.838, "low": 0.82, "close": 0.822, "volume": 57584.03, "close_time": 1752724799999, "quote_volume": 47636.57081, "trades": 1361, "taker_buy_base": 27505.88, "taker_buy_quote": 22768.76554 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.822, "high": 0.838, "low": 0.819, "close": 0.835, "volume": 87018.12, "close_time": 1752739199999, "quote_volume": 72212.35324, "trades": 1502, "taker_buy_base": 47472.83, "taker_buy_quote": 39422.23158 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.834, "high": 0.838, "low": 0.829, "close": 0.83, "volume": 66024.85, "close_time": 1752753599999, "quote_volume": 55103.49127, "trades": 1437, "taker_buy_base": 32107.73, "taker_buy_quote": 26808.785 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.83, "high": 0.836, "low": 0.824, "close": 0.832, "volume": 87270.25, "close_time": 1752767999999, "quote_volume": 72513.66046, "trades": 1403, "taker_buy_base": 53335.78, "taker_buy_quote": 44322.11113 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.832, "high": 0.832, "low": 0.818, "close": 0.823, "volume": 82251.64, "close_time": 1752782399999, "quote_volume": 67910.805, "trades": 1289, "taker_buy_base": 40569.99, "taker_buy_quote": 33505.23768 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.824, "high": 0.836, "low": 0.818, "close": 0.831, "volume": 74515.66, "close_time": 1752796799999, "quote_volume": 61700.58277, "trades": 1231, "taker_buy_base": 37965.99, "taker_buy_quote": 31429.45665 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.831, "high": 0.844, "low": 0.828, "close": 0.843, "volume": 47128.16, "close_time": 1752811199999, "quote_volume": 39533.55984, "trades": 1135, "taker_buy_base": 25762.2, "taker_buy_quote": 21611.04097 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.842, "high": 0.851, "low": 0.837, "close": 0.839, "volume": 121983.23, "close_time": 1752825599999, "quote_volume": 103287.97983, "trades": 1790, "taker_buy_base": 64511.15, "taker_buy_quote": 54669.19134 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.838, "high": 0.876, "low": 0.838, "close": 0.853, "volume": 391491.8, "close_time": 1752839999999, "quote_volume": 335058.59612, "trades": 3486, "taker_buy_base": 230095.16, "taker_buy_quote": 196985.40589 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.855, "high": 0.874, "low": 0.827, "close": 0.831, "volume": 609891.15, "close_time": 1752854399999, "quote_volume": 521071.30176, "trades": 3763, "taker_buy_base": 285037.12, "taker_buy_quote": 243321.36474 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.831, "high": 0.843, "low": 0.83, "close": 0.838, "volume": 129770.33, "close_time": 1752868799999, "quote_volume": 108623.10571, "trades": 1784, "taker_buy_base": 74209.79, "taker_buy_quote": 62147.91223 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.838, "high": 0.842, "low": 0.82, "close": 0.827, "volume": 163884.09, "close_time": 1752883199999, "quote_volume": 135954.64015, "trades": 1780, "taker_buy_base": 78113.39, "taker_buy_quote": 64790.52414 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.826, "high": 0.828, "low": 0.816, "close": 0.828, "volume": 86619.09, "close_time": 1752897599999, "quote_volume": 71399.95057, "trades": 1490, "taker_buy_base": 43095.31, "taker_buy_quote": 35546.6974 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.828, "high": 0.83, "low": 0.824, "close": 0.826, "volume": 72007.39, "close_time": 1752911999999, "quote_volume": 59570.46593, "trades": 1350, "taker_buy_base": 46269.98, "taker_buy_quote": 38296.26255 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.826, "high": 0.832, "low": 0.815, "close": 0.827, "volume": 153934.9, "close_time": 1752926399999, "quote_volume": 126778.20409, "trades": 1493, "taker_buy_base": 64183.9, "taker_buy_quote": 52931.12766 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.827, "high": 0.839, "low": 0.821, "close": 0.825, "volume": 127231.88, "close_time": 1752940799999, "quote_volume": 105586.25726, "trades": 1678, "taker_buy_base": 61523.52, "taker_buy_quote": 51125.83123 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.825, "high": 0.836, "low": 0.823, "close": 0.835, "volume": 82821.6, "close_time": 1752955199999, "quote_volume": 68579.79877, "trades": 1453, "taker_buy_base": 39088.81, "taker_buy_quote": 32385.37482 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.834, "high": 0.838, "low": 0.823, "close": 0.833, "volume": 97592.83, "close_time": 1752969599999, "quote_volume": 81138.59979, "trades": 1478, "taker_buy_base": 45973.16, "taker_buy_quote": 38237.1131 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.832, "high": 0.844, "low": 0.829, "close": 0.839, "volume": 95639.45, "close_time": 1752983999999, "quote_volume": 80067.86796, "trades": 1314, "taker_buy_base": 56470.4, "taker_buy_quote": 47227.35115 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.839, "high": 0.84, "low": 0.833, "close": 0.837, "volume": 60742.07, "close_time": 1752998399999, "quote_volume": 50802.23224, "trades": 1312, "taker_buy_base": 30006.94, "taker_buy_quote": 25108.86866 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.836, "high": 0.843, "low": 0.833, "close": 0.84, "volume": 108813.29, "close_time": 1753012799999, "quote_volume": 91054.66922, "trades": 1576, "taker_buy_base": 46332.78, "taker_buy_quote": 38826.8277 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.84, "high": 0.852, "low": 0.84, "close": 0.85, "volume": 201295.2, "close_time": 1753027199999, "quote_volume": 170557.90078, "trades": 2093, "taker_buy_base": 101189.39, "taker_buy_quote": 85791.55198 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.849, "high": 0.855, "low": 0.845, "close": 0.851, "volume": 187181.26, "close_time": 1753041599999, "quote_volume": 159233.90837, "trades": 2146, "taker_buy_base": 96982.61, "taker_buy_quote": 82568.48853 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.851, "high": 0.86, "low": 0.847, "close": 0.854, "volume": 109500.84, "close_time": 1753055999999, "quote_volume": 93405.36464, "trades": 1739, "taker_buy_base": 59030.1, "taker_buy_quote": 50385.17589 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.854, "high": 0.864, "low": 0.843, "close": 0.863, "volume": 95309.96, "close_time": 1753070399999, "quote_volume": 81373.58485, "trades": 1601, "taker_buy_base": 51667.05, "taker_buy_quote": 44160.36617 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.863, "high": 0.865, "low": 0.857, "close": 0.86, "volume": 98859.16, "close_time": 1753084799999, "quote_volume": 85158.36882, "trades": 1487, "taker_buy_base": 45619.75, "taker_buy_quote": 39325.20264 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.861, "high": 0.864, "low": 0.849, "close": 0.857, "volume": 191598.36, "close_time": 1753099199999, "quote_volume": 164442.97452, "trades": 1808, "taker_buy_base": 77701.95, "taker_buy_quote": 66680.2081 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.858, "high": 0.868, "low": 0.854, "close": 0.865, "volume": 230917.94, "close_time": 1753113599999, "quote_volume": 199027.65298, "trades": 2084, "taker_buy_base": 133372.66, "taker_buy_quote": 114921.92489 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.866, "high": 0.866, "low": 0.852, "close": 0.859, "volume": 164571.22, "close_time": 1753127999999, "quote_volume": 141440.1871, "trades": 2024, "taker_buy_base": 82084.49, "taker_buy_quote": 70570.49081 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.859, "high": 0.867, "low": 0.856, "close": 0.862, "volume": 83809.02, "close_time": 1753142399999, "quote_volume": 72189.67799, "trades": 1574, "taker_buy_base": 37764.41, "taker_buy_quote": 32538.42053 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.863, "high": 0.866, "low": 0.853, "close": 0.856, "volume": 134946.18, "close_time": 1753156799999, "quote_volume": 116027.92361, "trades": 2051, "taker_buy_base": 74671.81, "taker_buy_quote": 64198.48807 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.857, "high": 0.859, "low": 0.84, "close": 0.853, "volume": 123171.9, "close_time": 1753171199999, "quote_volume": 104633.92313, "trades": 1723, "taker_buy_base": 66356.13, "taker_buy_quote": 56391.07356 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.852, "high": 0.853, "low": 0.835, "close": 0.848, "volume": 105018.16, "close_time": 1753185599999, "quote_volume": 88631.04472, "trades": 1901, "taker_buy_base": 46499.78, "taker_buy_quote": 39266.82193 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.848, "high": 0.854, "low": 0.835, "close": 0.849, "volume": 125817.99, "close_time": 1753199999999, "quote_volume": 106464.24463, "trades": 1984, "taker_buy_base": 59625.46, "taker_buy_quote": 50447.60004 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.848, "high": 0.856, "low": 0.839, "close": 0.844, "volume": 128719.45, "close_time": 1753214399999, "quote_volume": 108984.58505, "trades": 1832, "taker_buy_base": 73124.41, "taker_buy_quote": 61887.92349 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.843, "high": 0.862, "low": 0.843, "close": 0.86, "volume": 63249.41, "close_time": 1753228799999, "quote_volume": 54063.26063, "trades": 1324, "taker_buy_base": 33083.62, "taker_buy_quote": 28287.11319 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.861, "high": 0.862, "low": 0.851, "close": 0.857, "volume": 65552.46, "close_time": 1753243199999, "quote_volume": 56203.19358, "trades": 1462, "taker_buy_base": 34429.93, "taker_buy_quote": 29526.61961 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.858, "high": 0.863, "low": 0.854, "close": 0.859, "volume": 100540.73, "close_time": 1753257599999, "quote_volume": 86234.01113, "trades": 1508, "taker_buy_base": 54595.35, "taker_buy_quote": 46854.60886 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.859, "high": 0.863, "low": 0.849, "close": 0.854, "volume": 124160.24, "close_time": 1753271999999, "quote_volume": 106267.58774, "trades": 1867, "taker_buy_base": 62461.41, "taker_buy_quote": 53484.18279 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.854, "high": 0.854, "low": 0.828, "close": 0.842, "volume": 222264.83, "close_time": 1753286399999, "quote_volume": 187124.99316, "trades": 2387, "taker_buy_base": 110751.2, "taker_buy_quote": 93219.38393 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.842, "high": 0.842, "low": 0.822, "close": 0.822, "volume": 128859.74, "close_time": 1753300799999, "quote_volume": 106806.32555, "trades": 1897, "taker_buy_base": 55987.94, "taker_buy_quote": 46400.94888 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.823, "high": 0.831, "low": 0.818, "close": 0.826, "volume": 215167.03, "close_time": 1753315199999, "quote_volume": 177161.04542, "trades": 1977, "taker_buy_base": 86538.27, "taker_buy_quote": 71372.69187 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.826, "high": 0.83, "low": 0.82, "close": 0.821, "volume": 64725.09, "close_time": 1753329599999, "quote_volume": 53431.43749, "trades": 1268, "taker_buy_base": 27261.21, "taker_buy_quote": 22514.36377 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.822, "high": 0.825, "low": 0.791, "close": 0.811, "volume": 246391.04, "close_time": 1753343999999, "quote_volume": 199129.73676, "trades": 2338, "taker_buy_base": 121653.41, "taker_buy_quote": 98329.45332 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.811, "high": 0.82, "low": 0.803, "close": 0.819, "volume": 130020.41, "close_time": 1753358399999, "quote_volume": 105586.14496, "trades": 1713, "taker_buy_base": 58687.61, "taker_buy_quote": 47731.05999 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.819, "high": 0.83, "low": 0.807, "close": 0.819, "volume": 191547.49, "close_time": 1753372799999, "quote_volume": 157032.9255, "trades": 2119, "taker_buy_base": 98982.07, "taker_buy_quote": 81150.62884 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.818, "high": 0.828, "low": 0.807, "close": 0.818, "volume": 149416.41, "close_time": 1753387199999, "quote_volume": 122245.58298, "trades": 1898, "taker_buy_base": 91974.73, "taker_buy_quote": 75244.53556 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.818, "high": 0.841, "low": 0.817, "close": 0.83, "volume": 110656.93, "close_time": 1753401599999, "quote_volume": 92022.59454, "trades": 2070, "taker_buy_base": 61876.21, "taker_buy_quote": 51421.90558 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.832, "high": 0.835, "low": 0.804, "close": 0.81, "volume": 137939.69, "close_time": 1753415999999, "quote_volume": 113316.49866, "trades": 1979, "taker_buy_base": 53104.88, "taker_buy_quote": 43660.70681 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.81, "high": 0.833, "low": 0.803, "close": 0.828, "volume": 99684.84, "close_time": 1753430399999, "quote_volume": 81643.88354, "trades": 1760, "taker_buy_base": 61594.6, "taker_buy_quote": 50418.809 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.829, "high": 0.84, "low": 0.827, "close": 0.837, "volume": 113262.43, "close_time": 1753444799999, "quote_volume": 94535.0151, "trades": 2222, "taker_buy_base": 55069.51, "taker_buy_quote": 45971.32815 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.837, "high": 0.842, "low": 0.818, "close": 0.838, "volume": 167872.01, "close_time": 1753459199999, "quote_volume": 139803.45413, "trades": 2469, "taker_buy_base": 90726.87, "taker_buy_quote": 75572.55319 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.837, "high": 0.852, "low": 0.831, "close": 0.836, "volume": 241389.41, "close_time": 1753473599999, "quote_volume": 203459.53606, "trades": 2474, "taker_buy_base": 117481.08, "taker_buy_quote": 99158.29 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.838, "high": 0.893, "low": 0.837, "close": 0.866, "volume": 382888.48, "close_time": 1753487999999, "quote_volume": 332428.11429, "trades": 3122, "taker_buy_base": 192942.84, "taker_buy_quote": 167221.6117 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.865, "high": 0.868, "low": 0.841, "close": 0.847, "volume": 197455.47, "close_time": 1753502399999, "quote_volume": 168841.36359, "trades": 2023, "taker_buy_base": 72869.72, "taker_buy_quote": 62440.55919 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.848, "high": 0.851, "low": 0.842, "close": 0.846, "volume": 109373.38, "close_time": 1753516799999, "quote_volume": 92672.00485, "trades": 1701, "taker_buy_base": 67546.89, "taker_buy_quote": 57262.40388 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.847, "high": 0.874, "low": 0.846, "close": 0.862, "volume": 221488.09, "close_time": 1753531199999, "quote_volume": 190987.64924, "trades": 2330, "taker_buy_base": 113320.62, "taker_buy_quote": 97680.7539 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.862, "high": 0.88, "low": 0.859, "close": 0.86, "volume": 172466.4, "close_time": 1753545599999, "quote_volume": 149774.9525, "trades": 1896, "taker_buy_base": 93421.69, "taker_buy_quote": 81153.27556 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.861, "high": 0.863, "low": 0.851, "close": 0.86, "volume": 96491.21, "close_time": 1753559999999, "quote_volume": 82648.6791, "trades": 1499, "taker_buy_base": 41153.3, "taker_buy_quote": 35285.59224 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.86, "high": 0.872, "low": 0.858, "close": 0.86, "volume": 98137.36, "close_time": 1753574399999, "quote_volume": 84924.12795, "trades": 1499, "taker_buy_base": 50329.52, "taker_buy_quote": 43559.26883 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.86, "high": 0.871, "low": 0.86, "close": 0.865, "volume": 57485.56, "close_time": 1753588799999, "quote_volume": 49814.51911, "trades": 1614, "taker_buy_base": 31081.82, "taker_buy_quote": 26954.23705 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.865, "high": 0.869, "low": 0.861, "close": 0.865, "volume": 75489.78, "close_time": 1753603199999, "quote_volume": 65315.03875, "trades": 1696, "taker_buy_base": 34672.67, "taker_buy_quote": 30031.46078 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.866, "high": 0.935, "low": 0.852, "close": 0.921, "volume": 717191.52, "close_time": 1753617599999, "quote_volume": 645414.2181, "trades": 4445, "taker_buy_base": 430650.2, "taker_buy_quote": 388349.31451 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.922, "high": 0.974, "low": 0.897, "close": 0.927, "volume": 2493288.73, "close_time": 1753631999999, "quote_volume": 2340838.66467, "trades": 12657, "taker_buy_base": 1260789.15, "taker_buy_quote": 1184758.3533 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.927, "high": 1.02, "low": 0.924, "close": 0.99, "volume": 3406035.63, "close_time": 1753646399999, "quote_volume": 3286918.48538, "trades": 13169, "taker_buy_base": 1763787.74, "taker_buy_quote": 1705058.45894 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.989, "high": 1.014, "low": 0.938, "close": 0.953, "volume": 1651521.36, "close_time": 1753660799999, "quote_volume": 1606258.27786, "trades": 7124, "taker_buy_base": 783789.98, "taker_buy_quote": 761339.38464 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.953, "high": 0.956, "low": 0.911, "close": 0.929, "volume": 401414.38, "close_time": 1753675199999, "quote_volume": 372578.84012, "trades": 3319, "taker_buy_base": 160275.05, "taker_buy_quote": 148585.14803 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.93, "high": 0.972, "low": 0.914, "close": 0.954, "volume": 935904.39, "close_time": 1753689599999, "quote_volume": 882742.15623, "trades": 5123, "taker_buy_base": 501744.32, "taker_buy_quote": 473333.87889 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.954, "high": 0.995, "low": 0.921, "close": 0.936, "volume": 1125473.09, "close_time": 1753703999999, "quote_volume": 1076232.77075, "trades": 5941, "taker_buy_base": 533425.32, "taker_buy_quote": 511684.96495 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.935, "high": 0.936, "low": 0.904, "close": 0.927, "volume": 476347.85, "close_time": 1753718399999, "quote_volume": 438651.09901, "trades": 3006, "taker_buy_base": 223061.54, "taker_buy_quote": 205352.96514 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.927, "high": 0.934, "low": 0.899, "close": 0.912, "volume": 515473.1, "close_time": 1753732799999, "quote_volume": 470045.69855, "trades": 2982, "taker_buy_base": 251537.06, "taker_buy_quote": 229459.33679 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.911, "high": 0.913, "low": 0.888, "close": 0.894, "volume": 124029.22, "close_time": 1753747199999, "quote_volume": 111304.56671, "trades": 1678, "taker_buy_base": 48594.47, "taker_buy_quote": 43633.40245 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.894, "high": 0.908, "low": 0.884, "close": 0.903, "volume": 159902.77, "close_time": 1753761599999, "quote_volume": 143491.66709, "trades": 1594, "taker_buy_base": 84651.46, "taker_buy_quote": 76046.78083 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.904, "high": 0.908, "low": 0.892, "close": 0.904, "volume": 152526.33, "close_time": 1753775999999, "quote_volume": 137282.15345, "trades": 1456, "taker_buy_base": 75096.26, "taker_buy_quote": 67722.62875 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.903, "high": 0.908, "low": 0.866, "close": 0.87, "volume": 357921.68, "close_time": 1753790399999, "quote_volume": 316577.92971, "trades": 2939, "taker_buy_base": 175356.05, "taker_buy_quote": 155521.66736 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.87, "high": 0.88, "low": 0.851, "close": 0.855, "volume": 163999.03, "close_time": 1753804799999, "quote_volume": 141627.83851, "trades": 1811, "taker_buy_base": 98867.07, "taker_buy_quote": 85375.55995 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.855, "high": 0.874, "low": 0.855, "close": 0.858, "volume": 158184.12, "close_time": 1753819199999, "quote_volume": 136598.25312, "trades": 1524, "taker_buy_base": 96456.17, "taker_buy_quote": 83350.32642 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.858, "high": 0.877, "low": 0.852, "close": 0.866, "volume": 136304.78, "close_time": 1753833599999, "quote_volume": 117878.68498, "trades": 1322, "taker_buy_base": 61918.68, "taker_buy_quote": 53655.9957 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.866, "high": 0.878, "low": 0.855, "close": 0.876, "volume": 85654.37, "close_time": 1753847999999, "quote_volume": 74025.15415, "trades": 1169, "taker_buy_base": 55736.41, "taker_buy_quote": 48100.47368 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.875, "high": 0.881, "low": 0.859, "close": 0.863, "volume": 122999.61, "close_time": 1753862399999, "quote_volume": 106938.0807, "trades": 1338, "taker_buy_base": 52141.1, "taker_buy_quote": 45328.3334 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.862, "high": 0.869, "low": 0.838, "close": 0.845, "volume": 163487.35, "close_time": 1753876799999, "quote_volume": 139624.40171, "trades": 1759, "taker_buy_base": 78807.75, "taker_buy_quote": 67368.41697 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.845, "high": 0.862, "low": 0.839, "close": 0.857, "volume": 188130.92, "close_time": 1753891199999, "quote_volume": 160625.54058, "trades": 1548, "taker_buy_base": 67075.62, "taker_buy_quote": 57141.84186 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.856, "high": 0.895, "low": 0.852, "close": 0.873, "volume": 494881.93, "close_time": 1753905599999, "quote_volume": 432328.85175, "trades": 3407, "taker_buy_base": 269787.52, "taker_buy_quote": 235577.50594 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.873, "high": 0.883, "low": 0.861, "close": 0.875, "volume": 159100.88, "close_time": 1753919999999, "quote_volume": 138831.91497, "trades": 2094, "taker_buy_base": 79804.43, "taker_buy_quote": 69736.25188 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.875, "high": 0.886, "low": 0.872, "close": 0.875, "volume": 125181.21, "close_time": 1753934399999, "quote_volume": 110063.72072, "trades": 1287, "taker_buy_base": 58306.79, "taker_buy_quote": 51311.96108 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.876, "high": 0.895, "low": 0.874, "close": 0.885, "volume": 101731.53, "close_time": 1753948799999, "quote_volume": 90242.25301, "trades": 1268, "taker_buy_base": 47938.05, "taker_buy_quote": 42530.79307 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.884, "high": 0.885, "low": 0.871, "close": 0.875, "volume": 104455.76, "close_time": 1753963199999, "quote_volume": 91573.91422, "trades": 1341, "taker_buy_base": 53925.38, "taker_buy_quote": 47290.84152 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.874, "high": 0.909, "low": 0.864, "close": 0.875, "volume": 503333.68, "close_time": 1753977599999, "quote_volume": 447265.93634, "trades": 3749, "taker_buy_base": 223057.63, "taker_buy_quote": 198574.85354 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.877, "high": 0.881, "low": 0.86, "close": 0.864, "volume": 143791.44, "close_time": 1753991999999, "quote_volume": 124937.37268, "trades": 1577, "taker_buy_base": 83236.02, "taker_buy_quote": 72273.21606 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.866, "high": 0.867, "low": 0.836, "close": 0.838, "volume": 113894.86, "close_time": 1754006399999, "quote_volume": 96881.92629, "trades": 1314, "taker_buy_base": 47412.42, "taker_buy_quote": 40442.9145 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.838, "high": 0.847, "low": 0.827, "close": 0.842, "volume": 125876.59, "close_time": 1754020799999, "quote_volume": 105400.30988, "trades": 1412, "taker_buy_base": 62559.04, "taker_buy_quote": 52298.63448 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.841, "high": 0.867, "low": 0.84, "close": 0.845, "volume": 227458.35, "close_time": 1754035199999, "quote_volume": 193869.12893, "trades": 1557, "taker_buy_base": 93359.06, "taker_buy_quote": 79558.14639 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.844, "high": 0.846, "low": 0.827, "close": 0.842, "volume": 161378.71, "close_time": 1754049599999, "quote_volume": 135068.10093, "trades": 1644, "taker_buy_base": 71893.55, "taker_buy_quote": 60148.44536 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.842, "high": 0.849, "low": 0.821, "close": 0.841, "volume": 232558.53, "close_time": 1754063999999, "quote_volume": 194324.90251, "trades": 1671, "taker_buy_base": 105415.2, "taker_buy_quote": 87921.60054 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.84, "high": 0.859, "low": 0.827, "close": 0.843, "volume": 199198.18, "close_time": 1754078399999, "quote_volume": 168071.29381, "trades": 1635, "taker_buy_base": 88356.28, "taker_buy_quote": 74384.26063 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.842, "high": 0.847, "low": 0.819, "close": 0.834, "volume": 107267.02, "close_time": 1754092799999, "quote_volume": 89590.90102, "trades": 1270, "taker_buy_base": 56458.67, "taker_buy_quote": 47135.6747 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.833, "high": 0.837, "low": 0.828, "close": 0.829, "volume": 39833.49, "close_time": 1754107199999, "quote_volume": 33146.40867, "trades": 808, "taker_buy_base": 17898.26, "taker_buy_quote": 14911.35162 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.831, "high": 0.84, "low": 0.823, "close": 0.834, "volume": 95899.18, "close_time": 1754121599999, "quote_volume": 79776.69486, "trades": 1014, "taker_buy_base": 47254.91, "taker_buy_quote": 39321.94328 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.834, "high": 0.834, "low": 0.815, "close": 0.825, "volume": 76718.9, "close_time": 1754135999999, "quote_volume": 63056.14047, "trades": 930, "taker_buy_base": 40408.55, "taker_buy_quote": 33238.97801 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.823, "high": 0.836, "low": 0.816, "close": 0.827, "volume": 101913.24, "close_time": 1754150399999, "quote_volume": 84089.39242, "trades": 1078, "taker_buy_base": 49995.61, "taker_buy_quote": 41288.7742 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.827, "high": 0.83, "low": 0.811, "close": 0.825, "volume": 211604.4, "close_time": 1754164799999, "quote_volume": 173963.34567, "trades": 1460, "taker_buy_base": 98161.0, "taker_buy_quote": 80630.28667 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.827, "high": 0.84, "low": 0.821, "close": 0.823, "volume": 85273.15, "close_time": 1754179199999, "quote_volume": 70557.19788, "trades": 853, "taker_buy_base": 31111.54, "taker_buy_quote": 25858.72901 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.823, "high": 0.838, "low": 0.816, "close": 0.831, "volume": 56251.62, "close_time": 1754193599999, "quote_volume": 46504.92031, "trades": 813, "taker_buy_base": 31183.27, "taker_buy_quote": 25760.37908 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.829, "high": 0.835, "low": 0.822, "close": 0.833, "volume": 93556.74, "close_time": 1754207999999, "quote_volume": 77453.3202, "trades": 833, "taker_buy_base": 40324.7, "taker_buy_quote": 33397.0804 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.833, "high": 0.838, "low": 0.828, "close": 0.834, "volume": 49188.81, "close_time": 1754222399999, "quote_volume": 40988.68089, "trades": 819, "taker_buy_base": 20207.11, "taker_buy_quote": 16858.21374 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.834, "high": 0.851, "low": 0.828, "close": 0.833, "volume": 136909.52, "close_time": 1754236799999, "quote_volume": 114823.1412, "trades": 1241, "taker_buy_base": 77234.89, "taker_buy_quote": 64773.08575 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.833, "high": 0.845, "low": 0.83, "close": 0.838, "volume": 77541.87, "close_time": 1754251199999, "quote_volume": 64994.72369, "trades": 996, "taker_buy_base": 32559.36, "taker_buy_quote": 27253.49258 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.838, "high": 0.842, "low": 0.831, "close": 0.836, "volume": 56417.96, "close_time": 1754265599999, "quote_volume": 47154.81125, "trades": 794, "taker_buy_base": 31360.75, "taker_buy_quote": 26215.13833 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.837, "high": 0.848, "low": 0.835, "close": 0.845, "volume": 57820.66, "close_time": 1754279999999, "quote_volume": 48727.75423, "trades": 947, "taker_buy_base": 27751.6, "taker_buy_quote": 23419.09406 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.845, "high": 0.848, "low": 0.838, "close": 0.846, "volume": 29430.24, "close_time": 1754294399999, "quote_volume": 24831.61402, "trades": 728, "taker_buy_base": 14112.95, "taker_buy_quote": 11915.19115 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.846, "high": 0.848, "low": 0.838, "close": 0.843, "volume": 56822.86, "close_time": 1754308799999, "quote_volume": 47961.43837, "trades": 1033, "taker_buy_base": 26720.29, "taker_buy_quote": 22568.17723 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.843, "high": 0.857, "low": 0.84, "close": 0.849, "volume": 78507.35, "close_time": 1754323199999, "quote_volume": 66712.41533, "trades": 1236, "taker_buy_base": 43477.66, "taker_buy_quote": 36969.93019 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.85, "high": 0.859, "low": 0.846, "close": 0.852, "volume": 98240.5, "close_time": 1754337599999, "quote_volume": 83868.95796, "trades": 1391, "taker_buy_base": 52576.89, "taker_buy_quote": 44895.94375 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.852, "high": 0.869, "low": 0.85, "close": 0.863, "volume": 56779.34, "close_time": 1754351999999, "quote_volume": 48854.61852, "trades": 1129, "taker_buy_base": 32388.9, "taker_buy_quote": 27859.88521 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.862, "high": 0.867, "low": 0.852, "close": 0.854, "volume": 45840.99, "close_time": 1754366399999, "quote_volume": 39445.62812, "trades": 982, "taker_buy_base": 23688.42, "taker_buy_quote": 20384.80772 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.854, "high": 0.854, "low": 0.828, "close": 0.833, "volume": 154717.71, "close_time": 1754380799999, "quote_volume": 130437.5642, "trades": 2269, "taker_buy_base": 70631.82, "taker_buy_quote": 59563.76633 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.832, "high": 0.851, "low": 0.827, "close": 0.849, "volume": 113760.45, "close_time": 1754395199999, "quote_volume": 95538.19153, "trades": 2618, "taker_buy_base": 63899.74, "taker_buy_quote": 53728.98148 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.849, "high": 0.862, "low": 0.832, "close": 0.833, "volume": 265085.87, "close_time": 1754409599999, "quote_volume": 224807.15969, "trades": 3087, "taker_buy_base": 124592.31, "taker_buy_quote": 105694.32838 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.833, "high": 0.856, "low": 0.828, "close": 0.831, "volume": 205418.8, "close_time": 1754423999999, "quote_volume": 172609.08105, "trades": 2142, "taker_buy_base": 101186.35, "taker_buy_quote": 84960.71186 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.831, "high": 0.835, "low": 0.824, "close": 0.832, "volume": 55670.08, "close_time": 1754438399999, "quote_volume": 46231.69984, "trades": 1078, "taker_buy_base": 23641.87, "taker_buy_quote": 19641.31106 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.831, "high": 0.837, "low": 0.821, "close": 0.828, "volume": 102496.66, "close_time": 1754452799999, "quote_volume": 84943.31494, "trades": 1338, "taker_buy_base": 63029.51, "taker_buy_quote": 52227.5046 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.828, "high": 0.837, "low": 0.822, "close": 0.836, "volume": 73554.25, "close_time": 1754467199999, "quote_volume": 61152.12341, "trades": 1387, "taker_buy_base": 30584.55, "taker_buy_quote": 25452.85234 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.836, "high": 0.851, "low": 0.829, "close": 0.829, "volume": 134732.49, "close_time": 1754481599999, "quote_volume": 112923.44983, "trades": 1746, "taker_buy_base": 77414.65, "taker_buy_quote": 64953.79265 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.83, "high": 0.841, "low": 0.827, "close": 0.839, "volume": 120016.14, "close_time": 1754495999999, "quote_volume": 99907.63514, "trades": 1626, "taker_buy_base": 71256.94, "taker_buy_quote": 59325.63431 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.841, "high": 0.845, "low": 0.836, "close": 0.838, "volume": 71793.99, "close_time": 1754510399999, "quote_volume": 60255.09063, "trades": 1239, "taker_buy_base": 33823.35, "taker_buy_quote": 28401.09827 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.838, "high": 0.844, "low": 0.837, "close": 0.843, "volume": 41033.83, "close_time": 1754524799999, "quote_volume": 34500.49846, "trades": 783, "taker_buy_base": 20483.63, "taker_buy_quote": 17233.02983 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.844, "high": 0.848, "low": 0.84, "close": 0.841, "volume": 44855.52, "close_time": 1754539199999, "quote_volume": 37828.50345, "trades": 910, "taker_buy_base": 23912.68, "taker_buy_quote": 20170.00124 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.84, "high": 0.849, "low": 0.838, "close": 0.845, "volume": 66500.27, "close_time": 1754553599999, "quote_volume": 56226.18519, "trades": 1119, "taker_buy_base": 35113.95, "taker_buy_quote": 29685.55566 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.847, "high": 0.861, "low": 0.841, "close": 0.859, "volume": 93043.59, "close_time": 1754567999999, "quote_volume": 79059.28484, "trades": 1412, "taker_buy_base": 42130.07, "taker_buy_quote": 35819.1522 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.858, "high": 0.863, "low": 0.851, "close": 0.855, "volume": 141870.08, "close_time": 1754582399999, "quote_volume": 121727.7676, "trades": 1654, "taker_buy_base": 73038.98, "taker_buy_quote": 62705.96151 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.855, "high": 0.87, "low": 0.847, "close": 0.866, "volume": 257629.45, "close_time": 1754596799999, "quote_volume": 221982.61607, "trades": 2249, "taker_buy_base": 129400.6, "taker_buy_quote": 111480.60667 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.866, "high": 0.888, "low": 0.856, "close": 0.875, "volume": 343987.62, "close_time": 1754611199999, "quote_volume": 299509.34259, "trades": 2795, "taker_buy_base": 201054.73, "taker_buy_quote": 174935.95654 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.874, "high": 0.887, "low": 0.872, "close": 0.882, "volume": 109766.47, "close_time": 1754625599999, "quote_volume": 96406.43878, "trades": 1603, "taker_buy_base": 52213.25, "taker_buy_quote": 45860.45504 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.882, "high": 0.942, "low": 0.877, "close": 0.922, "volume": 480819.65, "close_time": 1754639999999, "quote_volume": 437126.63946, "trades": 3923, "taker_buy_base": 267937.03, "taker_buy_quote": 244360.30656 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.922, "high": 0.93, "low": 0.89, "close": 0.909, "volume": 545049.31, "close_time": 1754654399999, "quote_volume": 495489.11959, "trades": 4372, "taker_buy_base": 260634.28, "taker_buy_quote": 237188.80325 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.91, "high": 0.922, "low": 0.891, "close": 0.893, "volume": 315437.12, "close_time": 1754668799999, "quote_volume": 286400.91614, "trades": 2950, "taker_buy_base": 120632.24, "taker_buy_quote": 109427.87831 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.891, "high": 0.912, "low": 0.891, "close": 0.903, "volume": 145928.47, "close_time": 1754683199999, "quote_volume": 131624.90007, "trades": 2115, "taker_buy_base": 82528.25, "taker_buy_quote": 74502.49228 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.904, "high": 0.95, "low": 0.9, "close": 0.928, "volume": 603751.44, "close_time": 1754697599999, "quote_volume": 563261.6552, "trades": 4625, "taker_buy_base": 315268.85, "taker_buy_quote": 294060.29572 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.926, "high": 0.948, "low": 0.921, "close": 0.941, "volume": 236531.32, "close_time": 1754711999999, "quote_volume": 220517.2148, "trades": 2152, "taker_buy_base": 125862.83, "taker_buy_quote": 117420.34591 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.941, "high": 0.977, "low": 0.937, "close": 0.962, "volume": 617516.86, "close_time": 1754726399999, "quote_volume": 589656.13206, "trades": 4305, "taker_buy_base": 295252.77, "taker_buy_quote": 282201.19109 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.964, "high": 0.989, "low": 0.95, "close": 0.961, "volume": 480628.85, "close_time": 1754740799999, "quote_volume": 465838.61804, "trades": 2976, "taker_buy_base": 233205.55, "taker_buy_quote": 226418.89536 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.961, "high": 1.012, "low": 0.948, "close": 0.98, "volume": 986861.87, "close_time": 1754755199999, "quote_volume": 968501.97562, "trades": 5789, "taker_buy_base": 549024.21, "taker_buy_quote": 538563.84403 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.98, "high": 0.984, "low": 0.956, "close": 0.962, "volume": 402753.11, "close_time": 1754769599999, "quote_volume": 390159.87987, "trades": 2608, "taker_buy_base": 156475.51, "taker_buy_quote": 151761.70643 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.962, "high": 0.962, "low": 0.933, "close": 0.938, "volume": 206384.56, "close_time": 1754783999999, "quote_volume": 195501.91608, "trades": 1865, "taker_buy_base": 97772.32, "taker_buy_quote": 92664.19998 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.938, "high": 0.948, "low": 0.932, "close": 0.942, "volume": 107626.95, "close_time": 1754798399999, "quote_volume": 101266.31462, "trades": 1250, "taker_buy_base": 54112.05, "taker_buy_quote": 50898.43624 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.941, "high": 0.98, "low": 0.938, "close": 0.97, "volume": 541052.96, "close_time": 1754812799999, "quote_volume": 520837.00968, "trades": 3092, "taker_buy_base": 275431.41, "taker_buy_quote": 265201.70286 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.97, "high": 1.098, "low": 0.955, "close": 1.084, "volume": 2284072.23, "close_time": 1754827199999, "quote_volume": 2388489.38637, "trades": 12865, "taker_buy_base": 1240256.41, "taker_buy_quote": 1295732.37225 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.083, "high": 1.166, "low": 1.026, "close": 1.058, "volume": 2699398.46, "close_time": 1754841599999, "quote_volume": 2970718.13948, "trades": 15711, "taker_buy_base": 1356109.55, "taker_buy_quote": 1497997.45589 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.057, "high": 1.098, "low": 1.021, "close": 1.033, "volume": 1138174.41, "close_time": 1754855999999, "quote_volume": 1210936.90061, "trades": 6606, "taker_buy_base": 535817.83, "taker_buy_quote": 571002.78408 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.031, "high": 1.11, "low": 1.027, "close": 1.053, "volume": 1223440.26, "close_time": 1754870399999, "quote_volume": 1309003.78441, "trades": 7451, "taker_buy_base": 676475.05, "taker_buy_quote": 723042.07882 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.052, "high": 1.089, "low": 1.021, "close": 1.042, "volume": 689621.89, "close_time": 1754884799999, "quote_volume": 724408.07846, "trades": 3983, "taker_buy_base": 313594.96, "taker_buy_quote": 330381.48289 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.043, "high": 1.067, "low": 1.001, "close": 1.006, "volume": 559249.55, "close_time": 1754899199999, "quote_volume": 580445.00237, "trades": 3441, "taker_buy_base": 264651.39, "taker_buy_quote": 275033.81094 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.005, "high": 1.026, "low": 0.982, "close": 1.003, "volume": 511561.94, "close_time": 1754913599999, "quote_volume": 512024.18455, "trades": 3042, "taker_buy_base": 279846.9, "taker_buy_quote": 280277.26367 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.001, "high": 1.022, "low": 0.99, "close": 0.996, "volume": 376178.52, "close_time": 1754927999999, "quote_volume": 376836.2697, "trades": 2385, "taker_buy_base": 176886.25, "taker_buy_quote": 177407.52987 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.995, "high": 1.013, "low": 0.991, "close": 0.997, "volume": 258838.21, "close_time": 1754942399999, "quote_volume": 259094.00677, "trades": 1584, "taker_buy_base": 147655.98, "taker_buy_quote": 147776.49357 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.999, "high": 1.034, "low": 0.988, "close": 0.993, "volume": 256846.64, "close_time": 1754956799999, "quote_volume": 258127.64826, "trades": 1847, "taker_buy_base": 124987.64, "taker_buy_quote": 125406.87566 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.994, "high": 1.026, "low": 0.994, "close": 1.016, "volume": 131772.79, "close_time": 1754971199999, "quote_volume": 133486.94746, "trades": 1405, "taker_buy_base": 66945.19, "taker_buy_quote": 67757.65087 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.014, "high": 1.06, "low": 1.012, "close": 1.026, "volume": 510825.87, "close_time": 1754985599999, "quote_volume": 529937.49544, "trades": 2658, "taker_buy_base": 263543.96, "taker_buy_quote": 273771.87401 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.024, "high": 1.026, "low": 0.989, "close": 0.991, "volume": 431570.75, "close_time": 1754999999999, "quote_volume": 433225.27199, "trades": 2452, "taker_buy_base": 220604.26, "taker_buy_quote": 221609.71934 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.991, "high": 1.006, "low": 0.985, "close": 1.001, "volume": 338366.97, "close_time": 1755014399999, "quote_volume": 337471.32137, "trades": 2753, "taker_buy_base": 149375.25, "taker_buy_quote": 149112.34424 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.0, "high": 1.007, "low": 0.976, "close": 0.999, "volume": 369095.26, "close_time": 1755028799999, "quote_volume": 366199.49813, "trades": 2477, "taker_buy_base": 169017.99, "taker_buy_quote": 167869.75758 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.998, "high": 1.002, "low": 0.984, "close": 0.993, "volume": 178309.9, "close_time": 1755043199999, "quote_volume": 177210.65735, "trades": 1790, "taker_buy_base": 92477.62, "taker_buy_quote": 91950.21807 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.992, "high": 1.006, "low": 0.992, "close": 1.001, "volume": 193975.74, "close_time": 1755057599999, "quote_volume": 193680.1492, "trades": 1605, "taker_buy_base": 104699.32, "taker_buy_quote": 104559.3153 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.001, "high": 1.022, "low": 1.0, "close": 1.01, "volume": 250155.76, "close_time": 1755071999999, "quote_volume": 252959.28025, "trades": 1750, "taker_buy_base": 119324.55, "taker_buy_quote": 120572.25549 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.011, "high": 1.084, "low": 1.007, "close": 1.046, "volume": 1042733.47, "close_time": 1755086399999, "quote_volume": 1092187.19579, "trades": 5655, "taker_buy_base": 593410.51, "taker_buy_quote": 621830.19388 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.046, "high": 1.06, "low": 1.012, "close": 1.019, "volume": 648761.32, "close_time": 1755100799999, "quote_volume": 674252.15961, "trades": 3806, "taker_buy_base": 305654.57, "taker_buy_quote": 318219.77765 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.019, "high": 1.034, "low": 1.011, "close": 1.029, "volume": 308763.5, "close_time": 1755115199999, "quote_volume": 315509.68688, "trades": 2095, "taker_buy_base": 175269.61, "taker_buy_quote": 179330.33998 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.029, "high": 1.032, "low": 1.019, "close": 1.027, "volume": 125139.56, "close_time": 1755129599999, "quote_volume": 128283.32849, "trades": 1215, "taker_buy_base": 51049.44, "taker_buy_quote": 52377.76038 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.028, "high": 1.039, "low": 1.02, "close": 1.034, "volume": 115927.32, "close_time": 1755143999999, "quote_volume": 119378.17899, "trades": 1121, "taker_buy_base": 51672.96, "taker_buy_quote": 53278.41723 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.034, "high": 1.034, "low": 0.993, "close": 1.004, "volume": 195004.42, "close_time": 1755158399999, "quote_volume": 197656.89458, "trades": 1801, "taker_buy_base": 81195.28, "taker_buy_quote": 82269.18612 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.006, "high": 1.008, "low": 0.99, "close": 1.004, "volume": 240043.14, "close_time": 1755172799999, "quote_volume": 239547.39538, "trades": 1565, "taker_buy_base": 121554.73, "taker_buy_quote": 121459.35863 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.004, "high": 1.01, "low": 0.964, "close": 0.991, "volume": 461506.86, "close_time": 1755187199999, "quote_volume": 454206.38914, "trades": 2863, "taker_buy_base": 243643.76, "taker_buy_quote": 239641.39944 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.99, "high": 1.012, "low": 0.972, "close": 0.973, "volume": 276200.3, "close_time": 1755201599999, "quote_volume": 274747.5167, "trades": 2231, "taker_buy_base": 128346.34, "taker_buy_quote": 127842.94993 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.974, "high": 0.977, "low": 0.95, "close": 0.964, "volume": 108344.71, "close_time": 1755215999999, "quote_volume": 104278.05346, "trades": 1650, "taker_buy_base": 48332.68, "taker_buy_quote": 46592.12328 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.963, "high": 0.986, "low": 0.962, "close": 0.983, "volume": 94327.56, "close_time": 1755230399999, "quote_volume": 91833.75045, "trades": 1636, "taker_buy_base": 55795.04, "taker_buy_quote": 54310.63477 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.982, "high": 1.109, "low": 0.977, "close": 1.041, "volume": 1221842.58, "close_time": 1755244799999, "quote_volume": 1284921.03808, "trades": 6998, "taker_buy_base": 690310.44, "taker_buy_quote": 726580.33376 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.041, "high": 1.07, "low": 1.007, "close": 1.008, "volume": 875407.22, "close_time": 1755259199999, "quote_volume": 907946.28297, "trades": 4655, "taker_buy_base": 409217.18, "taker_buy_quote": 424719.12667 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.008, "high": 1.02, "low": 0.967, "close": 0.971, "volume": 360753.11, "close_time": 1755273599999, "quote_volume": 358931.67473, "trades": 2774, "taker_buy_base": 157558.31, "taker_buy_quote": 156621.40385 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.97, "high": 1.124, "low": 0.961, "close": 1.073, "volume": 3348050.36, "close_time": 1755287999999, "quote_volume": 3537482.12396, "trades": 15225, "taker_buy_base": 1808816.26, "taker_buy_quote": 1912025.33397 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.071, "high": 1.222, "low": 1.048, "close": 1.138, "volume": 3554942.46, "close_time": 1755302399999, "quote_volume": 4014938.65516, "trades": 17581, "taker_buy_base": 1869578.68, "taker_buy_quote": 2109846.34853 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.138, "high": 1.18, "low": 1.099, "close": 1.106, "volume": 524877.87, "close_time": 1755316799999, "quote_volume": 591439.40502, "trades": 4517, "taker_buy_base": 224281.57, "taker_buy_quote": 253094.68271 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.107, "high": 1.201, "low": 1.1, "close": 1.118, "volume": 1094972.68, "close_time": 1755331199999, "quote_volume": 1253474.24224, "trades": 8208, "taker_buy_base": 520196.3, "taker_buy_quote": 596010.43856 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.12, "high": 1.22, "low": 1.113, "close": 1.12, "volume": 2157676.47, "close_time": 1755345599999, "quote_volume": 2516446.73891, "trades": 12625, "taker_buy_base": 1087911.89, "taker_buy_quote": 1271478.71954 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.12, "high": 1.179, "low": 1.1, "close": 1.118, "volume": 1106816.82, "close_time": 1755359999999, "quote_volume": 1249262.55733, "trades": 5812, "taker_buy_base": 523768.1, "taker_buy_quote": 592362.09889 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.116, "high": 1.192, "low": 1.099, "close": 1.152, "volume": 1072276.91, "close_time": 1755374399999, "quote_volume": 1218190.78289, "trades": 6416, "taker_buy_base": 601144.67, "taker_buy_quote": 685596.61149 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.152, "high": 1.164, "low": 1.13, "close": 1.155, "volume": 357603.02, "close_time": 1755388799999, "quote_volume": 409183.68848, "trades": 2480, "taker_buy_base": 193688.03, "taker_buy_quote": 221805.28777 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.156, "high": 1.161, "low": 1.135, "close": 1.141, "volume": 171274.85, "close_time": 1755403199999, "quote_volume": 196393.74674, "trades": 1846, "taker_buy_base": 69529.12, "taker_buy_quote": 79831.33819 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.14, "high": 1.141, "low": 1.104, "close": 1.11, "volume": 220692.61, "close_time": 1755417599999, "quote_volume": 246872.23435, "trades": 1658, "taker_buy_base": 74059.41, "taker_buy_quote": 82725.61647 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.111, "high": 1.145, "low": 1.092, "close": 1.13, "volume": 434128.16, "close_time": 1755431999999, "quote_volume": 484622.47379, "trades": 2498, "taker_buy_base": 222465.61, "taker_buy_quote": 248731.40339 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.129, "high": 1.158, "low": 1.111, "close": 1.13, "volume": 343145.77, "close_time": 1755446399999, "quote_volume": 388934.20074, "trades": 1873, "taker_buy_base": 188645.35, "taker_buy_quote": 213987.2747 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.131, "high": 1.142, "low": 1.103, "close": 1.115, "volume": 225190.13, "close_time": 1755460799999, "quote_volume": 253114.92765, "trades": 1496, "taker_buy_base": 116991.73, "taker_buy_quote": 131685.88959 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.116, "high": 1.116, "low": 1.103, "close": 1.11, "volume": 72086.28, "close_time": 1755475199999, "quote_volume": 79984.34972, "trades": 755, "taker_buy_base": 28006.76, "taker_buy_quote": 31045.49454 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.11, "high": 1.118, "low": 1.088, "close": 1.091, "volume": 151432.35, "close_time": 1755489599999, "quote_volume": 167406.75867, "trades": 1558, "taker_buy_base": 59501.41, "taker_buy_quote": 65947.89927 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.091, "high": 1.193, "low": 1.077, "close": 1.132, "volume": 1329224.76, "close_time": 1755503999999, "quote_volume": 1519072.64651, "trades": 10113, "taker_buy_base": 685820.42, "taker_buy_quote": 783524.18848 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.133, "high": 1.138, "low": 1.091, "close": 1.114, "volume": 619413.97, "close_time": 1755518399999, "quote_volume": 688176.21411, "trades": 3476, "taker_buy_base": 286630.6, "taker_buy_quote": 318750.22191 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.114, "high": 1.116, "low": 1.087, "close": 1.093, "volume": 308843.01, "close_time": 1755532799999, "quote_volume": 339693.15035, "trades": 2048, "taker_buy_base": 150842.9, "taker_buy_quote": 165912.4793 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.093, "high": 1.113, "low": 1.083, "close": 1.105, "volume": 189005.16, "close_time": 1755547199999, "quote_volume": 207410.77321, "trades": 1193, "taker_buy_base": 95610.42, "taker_buy_quote": 104846.52893 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.104, "high": 1.17, "low": 1.092, "close": 1.098, "volume": 741229.07, "close_time": 1755561599999, "quote_volume": 839612.06012, "trades": 6127, "taker_buy_base": 392750.55, "taker_buy_quote": 445975.38385 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.099, "high": 1.112, "low": 1.086, "close": 1.092, "volume": 204519.69, "close_time": 1755575999999, "quote_volume": 224485.74927, "trades": 1777, "taker_buy_base": 98614.74, "taker_buy_quote": 108247.20996 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.094, "high": 1.126, "low": 1.08, "close": 1.08, "volume": 390800.52, "close_time": 1755590399999, "quote_volume": 432098.71597, "trades": 2670, "taker_buy_base": 165523.36, "taker_buy_quote": 183402.97235 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.08, "high": 1.088, "low": 1.069, "close": 1.08, "volume": 357563.3, "close_time": 1755604799999, "quote_volume": 385732.63641, "trades": 2081, "taker_buy_base": 150081.64, "taker_buy_quote": 162024.9659 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.079, "high": 1.088, "low": 1.06, "close": 1.065, "volume": 168287.18, "close_time": 1755619199999, "quote_volume": 180638.85332, "trades": 1401, "taker_buy_base": 91484.19, "taker_buy_quote": 98320.28723 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.065, "high": 1.068, "low": 1.039, "close": 1.042, "volume": 217404.12, "close_time": 1755633599999, "quote_volume": 228431.66039, "trades": 1333, "taker_buy_base": 101025.05, "taker_buy_quote": 106207.11695 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.043, "high": 1.044, "low": 1.025, "close": 1.027, "volume": 164453.95, "close_time": 1755647999999, "quote_volume": 170097.84794, "trades": 1209, "taker_buy_base": 84852.65, "taker_buy_quote": 87773.63771 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.025, "high": 1.051, "low": 1.025, "close": 1.043, "volume": 86440.08, "close_time": 1755662399999, "quote_volume": 89906.95712, "trades": 831, "taker_buy_base": 51926.28, "taker_buy_quote": 53937.86759 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.042, "high": 1.067, "low": 1.04, "close": 1.057, "volume": 137844.98, "close_time": 1755676799999, "quote_volume": 145162.24156, "trades": 1079, "taker_buy_base": 67386.84, "taker_buy_quote": 71007.63081 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.057, "high": 1.07, "low": 1.035, "close": 1.046, "volume": 110478.45, "close_time": 1755691199999, "quote_volume": 116660.28533, "trades": 1251, "taker_buy_base": 45771.76, "taker_buy_quote": 48505.07282 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.047, "high": 1.065, "low": 1.029, "close": 1.05, "volume": 175182.37, "close_time": 1755705599999, "quote_volume": 183604.81225, "trades": 1768, "taker_buy_base": 79494.94, "taker_buy_quote": 83366.93149 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.05, "high": 1.063, "low": 1.047, "close": 1.055, "volume": 86826.86, "close_time": 1755719999999, "quote_volume": 91599.60997, "trades": 1139, "taker_buy_base": 41323.37, "taker_buy_quote": 43597.90419 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.056, "high": 1.067, "low": 1.051, "close": 1.059, "volume": 91238.81, "close_time": 1755734399999, "quote_volume": 96691.8103, "trades": 993, "taker_buy_base": 46926.31, "taker_buy_quote": 49759.01329 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.058, "high": 1.063, "low": 1.044, "close": 1.049, "volume": 90846.31, "close_time": 1755748799999, "quote_volume": 95525.38289, "trades": 769, "taker_buy_base": 26061.07, "taker_buy_quote": 27471.47585 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.046, "high": 1.062, "low": 1.04, "close": 1.054, "volume": 70571.64, "close_time": 1755763199999, "quote_volume": 74041.01198, "trades": 863, "taker_buy_base": 48075.63, "taker_buy_quote": 50478.35376 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.054, "high": 1.12, "low": 1.05, "close": 1.067, "volume": 609023.37, "close_time": 1755777599999, "quote_volume": 661677.62464, "trades": 3579, "taker_buy_base": 329718.38, "taker_buy_quote": 358634.63542 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.067, "high": 1.106, "low": 1.056, "close": 1.084, "volume": 431460.27, "close_time": 1755791999999, "quote_volume": 464928.29719, "trades": 3320, "taker_buy_base": 232510.43, "taker_buy_quote": 250420.34141 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.084, "high": 1.102, "low": 1.056, "close": 1.07, "volume": 245873.74, "close_time": 1755806399999, "quote_volume": 263902.37216, "trades": 2402, "taker_buy_base": 119286.43, "taker_buy_quote": 127960.80886 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.07, "high": 1.072, "low": 1.056, "close": 1.058, "volume": 177375.93, "close_time": 1755820799999, "quote_volume": 188479.42592, "trades": 1929, "taker_buy_base": 73560.0, "taker_buy_quote": 78252.2871 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.059, "high": 1.074, "low": 1.056, "close": 1.06, "volume": 133370.31, "close_time": 1755835199999, "quote_volume": 142156.54914, "trades": 1402, "taker_buy_base": 81086.95, "taker_buy_quote": 86524.63875 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.059, "high": 1.067, "low": 1.05, "close": 1.058, "volume": 135717.68, "close_time": 1755849599999, "quote_volume": 143460.95407, "trades": 1273, "taker_buy_base": 55709.24, "taker_buy_quote": 58912.1827 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.058, "high": 1.062, "low": 1.041, "close": 1.041, "volume": 100144.96, "close_time": 1755863999999, "quote_volume": 105208.7318, "trades": 1390, "taker_buy_base": 52041.61, "taker_buy_quote": 54689.93119 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.043, "high": 1.072, "low": 1.021, "close": 1.068, "volume": 289687.62, "close_time": 1755878399999, "quote_volume": 302826.52175, "trades": 2349, "taker_buy_base": 136302.5, "taker_buy_quote": 143142.87857 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.069, "high": 1.088, "low": 1.063, "close": 1.08, "volume": 226079.5, "close_time": 1755892799999, "quote_volume": 243426.15196, "trades": 2057, "taker_buy_base": 121720.2, "taker_buy_quote": 131182.10643 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.08, "high": 1.1, "low": 1.069, "close": 1.092, "volume": 245174.48, "close_time": 1755907199999, "quote_volume": 265736.94757, "trades": 1814, "taker_buy_base": 149125.16, "taker_buy_quote": 161604.50237 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.088, "high": 1.099, "low": 1.078, "close": 1.092, "volume": 90908.31, "close_time": 1755921599999, "quote_volume": 98961.73315, "trades": 1284, "taker_buy_base": 42668.7, "taker_buy_quote": 46601.40668 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.095, "high": 1.098, "low": 1.076, "close": 1.079, "volume": 117921.6, "close_time": 1755935999999, "quote_volume": 128425.01922, "trades": 1299, "taker_buy_base": 41146.96, "taker_buy_quote": 44884.97206 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.079, "high": 1.095, "low": 1.07, "close": 1.092, "volume": 151244.15, "close_time": 1755950399999, "quote_volume": 163839.09628, "trades": 1673, "taker_buy_base": 90605.01, "taker_buy_quote": 98112.9541 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.09, "high": 1.095, "low": 1.081, "close": 1.088, "volume": 95776.88, "close_time": 1755964799999, "quote_volume": 104208.71675, "trades": 1281, "taker_buy_base": 49637.31, "taker_buy_quote": 54020.59873 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.089, "high": 1.111, "low": 1.085, "close": 1.093, "volume": 154395.0, "close_time": 1755979199999, "quote_volume": 169629.29878, "trades": 1491, "taker_buy_base": 81771.29, "taker_buy_quote": 89875.01045 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.095, "high": 1.107, "low": 1.089, "close": 1.091, "volume": 52854.46, "close_time": 1755993599999, "quote_volume": 57995.69243, "trades": 858, "taker_buy_base": 30137.97, "taker_buy_quote": 33102.28971 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.09, "high": 1.096, "low": 1.079, "close": 1.083, "volume": 59487.31, "close_time": 1756007999999, "quote_volume": 64633.53101, "trades": 939, "taker_buy_base": 24401.08, "taker_buy_quote": 26545.10344 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.082, "high": 1.134, "low": 1.078, "close": 1.089, "volume": 315221.02, "close_time": 1756022399999, "quote_volume": 348094.5338, "trades": 2688, "taker_buy_base": 170000.1, "taker_buy_quote": 188158.91182 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.088, "high": 1.098, "low": 1.068, "close": 1.07, "volume": 205279.15, "close_time": 1756036799999, "quote_volume": 222089.71819, "trades": 2809, "taker_buy_base": 83411.2, "taker_buy_quote": 90349.24828 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.068, "high": 1.07, "low": 1.05, "close": 1.053, "volume": 163164.29, "close_time": 1756051199999, "quote_volume": 172823.89048, "trades": 2026, "taker_buy_base": 43498.78, "taker_buy_quote": 46115.40223 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.054, "high": 1.069, "low": 1.039, "close": 1.05, "volume": 219806.99, "close_time": 1756065599999, "quote_volume": 231296.71162, "trades": 1923, "taker_buy_base": 96781.54, "taker_buy_quote": 101706.33443 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.05, "high": 1.057, "low": 1.04, "close": 1.05, "volume": 46037.72, "close_time": 1756079999999, "quote_volume": 48255.34286, "trades": 885, "taker_buy_base": 29431.56, "taker_buy_quote": 30875.86806 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.05, "high": 1.068, "low": 1.041, "close": 1.06, "volume": 33457.68, "close_time": 1756094399999, "quote_volume": 35343.84691, "trades": 730, "taker_buy_base": 19006.53, "taker_buy_quote": 20079.95754 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.06, "high": 1.061, "low": 1.03, "close": 1.03, "volume": 62583.66, "close_time": 1756108799999, "quote_volume": 65381.57658, "trades": 992, "taker_buy_base": 28764.02, "taker_buy_quote": 30074.48498 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.03, "high": 1.044, "low": 1.021, "close": 1.035, "volume": 168366.11, "close_time": 1756123199999, "quote_volume": 173877.59605, "trades": 1670, "taker_buy_base": 84963.0, "taker_buy_quote": 87896.33444 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.036, "high": 1.046, "low": 1.023, "close": 1.024, "volume": 112805.43, "close_time": 1756137599999, "quote_volume": 116481.18822, "trades": 1296, "taker_buy_base": 51427.33, "taker_buy_quote": 53200.58793 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.025, "high": 1.034, "low": 0.98, "close": 0.984, "volume": 291744.76, "close_time": 1756151999999, "quote_volume": 294341.75224, "trades": 2125, "taker_buy_base": 155331.12, "taker_buy_quote": 156856.93176 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.984, "high": 0.986, "low": 0.955, "close": 0.965, "volume": 191831.88, "close_time": 1756166399999, "quote_volume": 185531.75577, "trades": 1839, "taker_buy_base": 96434.76, "taker_buy_quote": 93317.0304 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.966, "high": 0.974, "low": 0.956, "close": 0.966, "volume": 56630.59, "close_time": 1756180799999, "quote_volume": 54676.48852, "trades": 921, "taker_buy_base": 36001.38, "taker_buy_quote": 34778.77882 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.968, "high": 0.98, "low": 0.967, "close": 0.973, "volume": 71907.47, "close_time": 1756195199999, "quote_volume": 69944.09278, "trades": 920, "taker_buy_base": 28543.18, "taker_buy_quote": 27776.32742 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.973, "high": 0.984, "low": 0.967, "close": 0.975, "volume": 51069.28, "close_time": 1756209599999, "quote_volume": 49840.46021, "trades": 1006, "taker_buy_base": 36156.69, "taker_buy_quote": 35309.11433 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.977, "high": 0.995, "low": 0.97, "close": 0.974, "volume": 114847.03, "close_time": 1756223999999, "quote_volume": 112496.61749, "trades": 1465, "taker_buy_base": 55269.99, "taker_buy_quote": 54161.13213 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.975, "high": 0.989, "low": 0.972, "close": 0.987, "volume": 72105.11, "close_time": 1756238399999, "quote_volume": 70639.6632, "trades": 925, "taker_buy_base": 37426.81, "taker_buy_quote": 36679.19963 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.989, "high": 0.993, "low": 0.981, "close": 0.984, "volume": 55186.12, "close_time": 1756252799999, "quote_volume": 54500.86738, "trades": 900, "taker_buy_base": 28892.32, "taker_buy_quote": 28557.54804 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.984, "high": 0.987, "low": 0.971, "close": 0.983, "volume": 61612.52, "close_time": 1756267199999, "quote_volume": 60290.91524, "trades": 1015, "taker_buy_base": 34153.59, "taker_buy_quote": 33442.36432 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.983, "high": 0.992, "low": 0.974, "close": 0.979, "volume": 45886.53, "close_time": 1756281599999, "quote_volume": 45096.18665, "trades": 758, "taker_buy_base": 28666.21, "taker_buy_quote": 28179.26055 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.981, "high": 0.985, "low": 0.976, "close": 0.98, "volume": 42487.16, "close_time": 1756295999999, "quote_volume": 41619.77654, "trades": 792, "taker_buy_base": 22031.05, "taker_buy_quote": 21593.34896 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.98, "high": 0.988, "low": 0.972, "close": 0.976, "volume": 68468.33, "close_time": 1756310399999, "quote_volume": 67052.23962, "trades": 1014, "taker_buy_base": 24662.52, "taker_buy_quote": 24159.08727 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.976, "high": 0.986, "low": 0.97, "close": 0.977, "volume": 59690.13, "close_time": 1756324799999, "quote_volume": 58328.18939, "trades": 1062, "taker_buy_base": 39421.93, "taker_buy_quote": 38540.88793 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.976, "high": 0.988, "low": 0.97, "close": 0.975, "volume": 59798.08, "close_time": 1756339199999, "quote_volume": 58358.51484, "trades": 933, "taker_buy_base": 36768.31, "taker_buy_quote": 35888.32902 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.974, "high": 0.987, "low": 0.97, "close": 0.985, "volume": 35211.49, "close_time": 1756353599999, "quote_volume": 34514.73623, "trades": 754, "taker_buy_base": 14966.84, "taker_buy_quote": 14679.67395 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.985, "high": 1.002, "low": 0.982, "close": 0.989, "volume": 137099.24, "close_time": 1756367999999, "quote_volume": 136011.97155, "trades": 1388, "taker_buy_base": 77369.65, "taker_buy_quote": 76764.17415 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.989, "high": 0.997, "low": 0.98, "close": 0.984, "volume": 47033.71, "close_time": 1756382399999, "quote_volume": 46484.181, "trades": 964, "taker_buy_base": 25356.28, "taker_buy_quote": 25088.35708 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.984, "high": 0.987, "low": 0.975, "close": 0.979, "volume": 47324.44, "close_time": 1756396799999, "quote_volume": 46463.44212, "trades": 947, "taker_buy_base": 21348.67, "taker_buy_quote": 20971.73946 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.979, "high": 0.988, "low": 0.954, "close": 0.957, "volume": 116946.96, "close_time": 1756411199999, "quote_volume": 113193.50729, "trades": 1628, "taker_buy_base": 38230.49, "taker_buy_quote": 37147.96346 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.955, "high": 0.975, "low": 0.953, "close": 0.972, "volume": 55604.22, "close_time": 1756425599999, "quote_volume": 53608.82467, "trades": 1189, "taker_buy_base": 40789.03, "taker_buy_quote": 39349.33313 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.973, "high": 0.976, "low": 0.962, "close": 0.966, "volume": 57847.86, "close_time": 1756439999999, "quote_volume": 55967.89401, "trades": 1031, "taker_buy_base": 30433.39, "taker_buy_quote": 29451.20868 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.967, "high": 0.976, "low": 0.944, "close": 0.957, "volume": 172232.53, "close_time": 1756454399999, "quote_volume": 165569.7141, "trades": 1672, "taker_buy_base": 100193.63, "taker_buy_quote": 96436.86724 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.959, "high": 0.981, "low": 0.945, "close": 0.946, "volume": 372847.68, "close_time": 1756468799999, "quote_volume": 359163.52428, "trades": 2733, "taker_buy_base": 143396.26, "taker_buy_quote": 138516.6454 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.947, "high": 0.993, "low": 0.936, "close": 0.975, "volume": 349585.19, "close_time": 1756483199999, "quote_volume": 336356.22035, "trades": 2563, "taker_buy_base": 195664.95, "taker_buy_quote": 188564.57133 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.975, "high": 0.979, "low": 0.952, "close": 0.952, "volume": 114853.77, "close_time": 1756497599999, "quote_volume": 110940.86049, "trades": 1534, "taker_buy_base": 23357.9, "taker_buy_quote": 22534.89039 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.954, "high": 0.957, "low": 0.943, "close": 0.953, "volume": 65904.76, "close_time": 1756511999999, "quote_volume": 62645.89564, "trades": 1088, "taker_buy_base": 20056.77, "taker_buy_quote": 19097.6092 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.951, "high": 0.959, "low": 0.935, "close": 0.957, "volume": 45500.79, "close_time": 1756526399999, "quote_volume": 43255.69588, "trades": 1060, "taker_buy_base": 21567.5, "taker_buy_quote": 20541.81665 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.957, "high": 0.973, "low": 0.954, "close": 0.968, "volume": 105547.54, "close_time": 1756540799999, "quote_volume": 101782.42567, "trades": 1410, "taker_buy_base": 65659.6, "taker_buy_quote": 63305.21024 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.968, "high": 0.969, "low": 0.957, "close": 0.96, "volume": 90154.05, "close_time": 1756555199999, "quote_volume": 86614.54239, "trades": 1158, "taker_buy_base": 40558.25, "taker_buy_quote": 39012.37697 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.96, "high": 0.961, "low": 0.947, "close": 0.959, "volume": 81931.92, "close_time": 1756569599999, "quote_volume": 78234.15945, "trades": 1260, "taker_buy_base": 46222.74, "taker_buy_quote": 44167.32745 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.959, "high": 0.968, "low": 0.948, "close": 0.952, "volume": 72355.68, "close_time": 1756583999999, "quote_volume": 69145.60635, "trades": 1188, "taker_buy_base": 31054.08, "taker_buy_quote": 29729.79578 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.952, "high": 0.96, "low": 0.949, "close": 0.956, "volume": 33133.65, "close_time": 1756598399999, "quote_volume": 31573.28895, "trades": 844, "taker_buy_base": 22013.59, "taker_buy_quote": 20986.32008 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.958, "high": 0.978, "low": 0.955, "close": 0.975, "volume": 61950.44, "close_time": 1756612799999, "quote_volume": 59922.57639, "trades": 1353, "taker_buy_base": 31800.3, "taker_buy_quote": 30820.30821 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.977, "high": 0.977, "low": 0.958, "close": 0.959, "volume": 41454.06, "close_time": 1756627199999, "quote_volume": 40109.79672, "trades": 972, "taker_buy_base": 18730.67, "taker_buy_quote": 18143.59072 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.959, "high": 0.961, "low": 0.945, "close": 0.954, "volume": 77475.11, "close_time": 1756641599999, "quote_volume": 73945.76283, "trades": 1365, "taker_buy_base": 46159.29, "taker_buy_quote": 44106.13491 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.955, "high": 0.96, "low": 0.94, "close": 0.945, "volume": 90677.74, "close_time": 1756655999999, "quote_volume": 85970.9835, "trades": 1568, "taker_buy_base": 35381.81, "taker_buy_quote": 33544.49454 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.945, "high": 0.958, "low": 0.94, "close": 0.953, "volume": 58522.67, "close_time": 1756670399999, "quote_volume": 55496.98927, "trades": 1224, "taker_buy_base": 34693.28, "taker_buy_quote": 32910.22462 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.951, "high": 0.956, "low": 0.933, "close": 0.933, "volume": 55128.6, "close_time": 1756684799999, "quote_volume": 52230.39829, "trades": 1113, "taker_buy_base": 21223.38, "taker_buy_quote": 20157.48796 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.933, "high": 0.934, "low": 0.908, "close": 0.915, "volume": 102646.03, "close_time": 1756699199999, "quote_volume": 94286.75247, "trades": 1664, "taker_buy_base": 40942.95, "taker_buy_quote": 37644.42683 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.916, "high": 0.947, "low": 0.907, "close": 0.941, "volume": 219393.87, "close_time": 1756713599999, "quote_volume": 205065.16631, "trades": 1896, "taker_buy_base": 111222.63, "taker_buy_quote": 104045.16763 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.94, "high": 0.999, "low": 0.927, "close": 0.946, "volume": 892073.45, "close_time": 1756727999999, "quote_volume": 860831.95298, "trades": 6187, "taker_buy_base": 458688.8, "taker_buy_quote": 443242.37529 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.944, "high": 0.953, "low": 0.899, "close": 0.903, "volume": 300584.49, "close_time": 1756742399999, "quote_volume": 277603.74827, "trades": 2997, "taker_buy_base": 100090.33, "taker_buy_quote": 92360.4257 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.901, "high": 0.911, "low": 0.892, "close": 0.908, "volume": 147340.56, "close_time": 1756756799999, "quote_volume": 132773.34452, "trades": 1713, "taker_buy_base": 68409.37, "taker_buy_quote": 61738.67382 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.909, "high": 0.909, "low": 0.871, "close": 0.888, "volume": 111232.88, "close_time": 1756771199999, "quote_volume": 98331.33195, "trades": 1446, "taker_buy_base": 42307.04, "taker_buy_quote": 37468.42051 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.887, "high": 0.899, "low": 0.881, "close": 0.894, "volume": 66230.77, "close_time": 1756785599999, "quote_volume": 58898.82338, "trades": 1305, "taker_buy_base": 38033.79, "taker_buy_quote": 33851.47115 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.895, "high": 0.903, "low": 0.892, "close": 0.895, "volume": 55799.58, "close_time": 1756799999999, "quote_volume": 50036.72043, "trades": 1160, "taker_buy_base": 29014.96, "taker_buy_quote": 26019.56144 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.895, "high": 0.925, "low": 0.894, "close": 0.904, "volume": 141755.58, "close_time": 1756814399999, "quote_volume": 128701.95382, "trades": 1917, "taker_buy_base": 74596.48, "taker_buy_quote": 67642.28034 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.904, "high": 0.925, "low": 0.896, "close": 0.909, "volume": 121755.82, "close_time": 1756828799999, "quote_volume": 110835.48641, "trades": 1946, "taker_buy_base": 57469.13, "taker_buy_quote": 52389.42013 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.91, "high": 0.916, "low": 0.899, "close": 0.901, "volume": 96716.19, "close_time": 1756843199999, "quote_volume": 87754.6526, "trades": 1147, "taker_buy_base": 29297.25, "taker_buy_quote": 26588.54774 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.9, "high": 0.921, "low": 0.899, "close": 0.919, "volume": 42719.13, "close_time": 1756857599999, "quote_volume": 39022.46911, "trades": 962, "taker_buy_base": 24871.9, "taker_buy_quote": 22718.1168 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.919, "high": 0.935, "low": 0.915, "close": 0.923, "volume": 64598.37, "close_time": 1756871999999, "quote_volume": 59731.76237, "trades": 1156, "taker_buy_base": 28159.04, "taker_buy_quote": 26056.81577 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.924, "high": 0.925, "low": 0.902, "close": 0.905, "volume": 75333.49, "close_time": 1756886399999, "quote_volume": 68795.41831, "trades": 1124, "taker_buy_base": 25748.72, "taker_buy_quote": 23559.84436 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.904, "high": 0.905, "low": 0.886, "close": 0.9, "volume": 161359.94, "close_time": 1756900799999, "quote_volume": 144438.9022, "trades": 1723, "taker_buy_base": 79281.99, "taker_buy_quote": 70993.28017 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.902, "high": 0.916, "low": 0.896, "close": 0.915, "volume": 99783.09, "close_time": 1756915199999, "quote_volume": 90278.5894, "trades": 1452, "taker_buy_base": 57520.94, "taker_buy_quote": 52080.92535 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.915, "high": 0.919, "low": 0.908, "close": 0.914, "volume": 99651.11, "close_time": 1756929599999, "quote_volume": 91103.39452, "trades": 1289, "taker_buy_base": 54815.87, "taker_buy_quote": 50151.80321 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.916, "high": 0.918, "low": 0.909, "close": 0.912, "volume": 50589.0, "close_time": 1756943999999, "quote_volume": 46177.94734, "trades": 866, "taker_buy_base": 25243.14, "taker_buy_quote": 23050.47714 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.912, "high": 0.914, "low": 0.893, "close": 0.893, "volume": 60420.06, "close_time": 1756958399999, "quote_volume": 54518.81151, "trades": 1103, "taker_buy_base": 29283.74, "taker_buy_quote": 26430.4899 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.895, "high": 0.916, "low": 0.885, "close": 0.908, "volume": 245975.06, "close_time": 1756972799999, "quote_volume": 222243.8779, "trades": 1945, "taker_buy_base": 116051.51, "taker_buy_quote": 104798.46633 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.909, "high": 0.924, "low": 0.9, "close": 0.9, "volume": 208406.59, "close_time": 1756987199999, "quote_volume": 190129.48546, "trades": 1776, "taker_buy_base": 100533.06, "taker_buy_quote": 91865.56396 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.9, "high": 0.911, "low": 0.898, "close": 0.9, "volume": 102456.19, "close_time": 1757001599999, "quote_volume": 92510.59528, "trades": 1365, "taker_buy_base": 52065.37, "taker_buy_quote": 47046.50006 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.899, "high": 0.918, "low": 0.894, "close": 0.899, "volume": 193109.33, "close_time": 1757015999999, "quote_volume": 174892.31277, "trades": 1626, "taker_buy_base": 86190.88, "taker_buy_quote": 78091.903 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.9, "high": 0.907, "low": 0.895, "close": 0.9, "volume": 71471.79, "close_time": 1757030399999, "quote_volume": 64340.66893, "trades": 1097, "taker_buy_base": 34274.58, "taker_buy_quote": 30875.99706 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.898, "high": 0.918, "low": 0.897, "close": 0.911, "volume": 80416.83, "close_time": 1757044799999, "quote_volume": 72983.64423, "trades": 1388, "taker_buy_base": 38156.22, "taker_buy_quote": 34653.33868 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.912, "high": 0.913, "low": 0.905, "close": 0.911, "volume": 73372.37, "close_time": 1757059199999, "quote_volume": 66692.28954, "trades": 1038, "taker_buy_base": 24644.77, "taker_buy_quote": 22407.26552 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.911, "high": 0.917, "low": 0.907, "close": 0.914, "volume": 71981.48, "close_time": 1757073599999, "quote_volume": 65647.73687, "trades": 1173, "taker_buy_base": 49512.44, "taker_buy_quote": 45182.20034 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.914, "high": 0.924, "low": 0.9, "close": 0.906, "volume": 174041.22, "close_time": 1757087999999, "quote_volume": 158961.61554, "trades": 1757, "taker_buy_base": 94621.21, "taker_buy_quote": 86565.00773 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.905, "high": 0.921, "low": 0.904, "close": 0.919, "volume": 80694.12, "close_time": 1757102399999, "quote_volume": 73590.00673, "trades": 1116, "taker_buy_base": 49438.68, "taker_buy_quote": 45126.36697 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.919, "high": 0.926, "low": 0.915, "close": 0.926, "volume": 43968.52, "close_time": 1757116799999, "quote_volume": 40475.15877, "trades": 792, "taker_buy_base": 25296.27, "taker_buy_quote": 23307.87359 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.926, "high": 0.929, "low": 0.92, "close": 0.923, "volume": 40492.92, "close_time": 1757131199999, "quote_volume": 37409.42901, "trades": 776, "taker_buy_base": 19632.93, "taker_buy_quote": 18147.06533 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.923, "high": 0.923, "low": 0.905, "close": 0.913, "volume": 64855.73, "close_time": 1757145599999, "quote_volume": 59134.43141, "trades": 928, "taker_buy_base": 34477.99, "taker_buy_quote": 31433.0638 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.913, "high": 0.931, "low": 0.905, "close": 0.911, "volume": 162302.29, "close_time": 1757159999999, "quote_volume": 148567.20002, "trades": 1331, "taker_buy_base": 69663.61, "taker_buy_quote": 63940.81627 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.909, "high": 0.914, "low": 0.906, "close": 0.907, "volume": 45239.54, "close_time": 1757174399999, "quote_volume": 41094.80372, "trades": 804, "taker_buy_base": 21495.04, "taker_buy_quote": 19545.72196 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.908, "high": 0.908, "low": 0.898, "close": 0.898, "volume": 66080.56, "close_time": 1757188799999, "quote_volume": 59691.46727, "trades": 765, "taker_buy_base": 27770.32, "taker_buy_quote": 25093.23198 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.899, "high": 0.912, "low": 0.898, "close": 0.91, "volume": 41744.48, "close_time": 1757203199999, "quote_volume": 37879.93045, "trades": 656, "taker_buy_base": 31078.61, "taker_buy_quote": 28220.58193 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.908, "high": 0.929, "low": 0.908, "close": 0.929, "volume": 73297.64, "close_time": 1757217599999, "quote_volume": 67344.39432, "trades": 1005, "taker_buy_base": 46416.47, "taker_buy_quote": 42601.42706 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.927, "high": 0.929, "low": 0.916, "close": 0.918, "volume": 42614.67, "close_time": 1757231999999, "quote_volume": 39353.58471, "trades": 856, "taker_buy_base": 17953.49, "taker_buy_quote": 16592.09505 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.916, "high": 0.924, "low": 0.914, "close": 0.923, "volume": 64065.36, "close_time": 1757246399999, "quote_volume": 58871.56837, "trades": 953, "taker_buy_base": 30129.75, "taker_buy_quote": 27726.15577 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.923, "high": 0.948, "low": 0.917, "close": 0.934, "volume": 271862.8, "close_time": 1757260799999, "quote_volume": 254368.05076, "trades": 2335, "taker_buy_base": 144967.01, "taker_buy_quote": 135842.14169 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.934, "high": 0.937, "low": 0.915, "close": 0.917, "volume": 66456.84, "close_time": 1757275199999, "quote_volume": 61478.69212, "trades": 1259, "taker_buy_base": 27762.61, "taker_buy_quote": 25669.71488 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.917, "high": 0.92, "low": 0.904, "close": 0.916, "volume": 114424.73, "close_time": 1757289599999, "quote_volume": 104157.0072, "trades": 1248, "taker_buy_base": 49581.46, "taker_buy_quote": 45178.95112 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.916, "high": 0.941, "low": 0.914, "close": 0.937, "volume": 79500.2, "close_time": 1757303999999, "quote_volume": 73494.28193, "trades": 1279, "taker_buy_base": 39812.54, "taker_buy_quote": 36830.4006 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.937, "high": 0.937, "low": 0.923, "close": 0.93, "volume": 50046.36, "close_time": 1757318399999, "quote_volume": 46512.56683, "trades": 849, "taker_buy_base": 24610.68, "taker_buy_quote": 22889.43028 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.93, "high": 0.95, "low": 0.928, "close": 0.936, "volume": 141980.46, "close_time": 1757332799999, "quote_volume": 133103.65693, "trades": 1341, "taker_buy_base": 71361.32, "taker_buy_quote": 67030.76502 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.937, "high": 0.944, "low": 0.931, "close": 0.94, "volume": 78701.21, "close_time": 1757347199999, "quote_volume": 73869.42667, "trades": 1206, "taker_buy_base": 43084.32, "taker_buy_quote": 40462.32382 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.942, "high": 0.942, "low": 0.933, "close": 0.937, "volume": 82575.41, "close_time": 1757361599999, "quote_volume": 77369.10311, "trades": 1163, "taker_buy_base": 42234.87, "taker_buy_quote": 39588.242 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.937, "high": 0.94, "low": 0.928, "close": 0.938, "volume": 55149.79, "close_time": 1757375999999, "quote_volume": 51474.83361, "trades": 976, "taker_buy_base": 26745.41, "taker_buy_quote": 24972.34675 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.937, "high": 0.947, "low": 0.932, "close": 0.947, "volume": 55516.51, "close_time": 1757390399999, "quote_volume": 52139.93911, "trades": 974, "taker_buy_base": 32420.66, "taker_buy_quote": 30433.59221 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.945, "high": 0.96, "low": 0.942, "close": 0.959, "volume": 129767.66, "close_time": 1757404799999, "quote_volume": 123713.44846, "trades": 1356, "taker_buy_base": 63155.86, "taker_buy_quote": 60240.88952 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.959, "high": 0.962, "low": 0.941, "close": 0.949, "volume": 115193.78, "close_time": 1757419199999, "quote_volume": 109452.0881, "trades": 1561, "taker_buy_base": 64499.86, "taker_buy_quote": 61274.6946 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.949, "high": 0.961, "low": 0.931, "close": 0.934, "volume": 139461.71, "close_time": 1757433599999, "quote_volume": 132274.80479, "trades": 1476, "taker_buy_base": 69191.38, "taker_buy_quote": 65655.34737 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.936, "high": 0.953, "low": 0.931, "close": 0.934, "volume": 141583.71, "close_time": 1757447999999, "quote_volume": 133219.54332, "trades": 1619, "taker_buy_base": 84410.5, "taker_buy_quote": 79411.6384 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.934, "high": 0.943, "low": 0.929, "close": 0.935, "volume": 57623.73, "close_time": 1757462399999, "quote_volume": 53778.38122, "trades": 912, "taker_buy_base": 25809.33, "taker_buy_quote": 24120.1354 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.936, "high": 0.952, "low": 0.931, "close": 0.95, "volume": 88655.83, "close_time": 1757476799999, "quote_volume": 83248.67136, "trades": 1129, "taker_buy_base": 44150.02, "taker_buy_quote": 41625.65736 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.951, "high": 0.952, "low": 0.945, "close": 0.948, "volume": 64805.26, "close_time": 1757491199999, "quote_volume": 61493.49489, "trades": 1263, "taker_buy_base": 31298.27, "taker_buy_quote": 29707.46885 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.947, "high": 0.948, "low": 0.936, "close": 0.945, "volume": 89365.88, "close_time": 1757505599999, "quote_volume": 84151.22207, "trades": 1378, "taker_buy_base": 43598.55, "taker_buy_quote": 41106.78704 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.945, "high": 0.954, "low": 0.942, "close": 0.95, "volume": 66122.06, "close_time": 1757519999999, "quote_volume": 62743.36457, "trades": 1214, "taker_buy_base": 39236.74, "taker_buy_quote": 37252.26244 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.949, "high": 0.95, "low": 0.939, "close": 0.94, "volume": 83210.45, "close_time": 1757534399999, "quote_volume": 78461.28746, "trades": 1107, "taker_buy_base": 43641.83, "taker_buy_quote": 41174.30003 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.94, "high": 0.954, "low": 0.94, "close": 0.952, "volume": 31245.16, "close_time": 1757548799999, "quote_volume": 29621.29921, "trades": 704, "taker_buy_base": 17227.38, "taker_buy_quote": 16340.1405 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.952, "high": 0.959, "low": 0.95, "close": 0.959, "volume": 28818.45, "close_time": 1757563199999, "quote_volume": 27530.24442, "trades": 736, "taker_buy_base": 15346.95, "taker_buy_quote": 14668.10787 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.959, "high": 0.962, "low": 0.949, "close": 0.957, "volume": 45390.97, "close_time": 1757577599999, "quote_volume": 43411.66411, "trades": 816, "taker_buy_base": 22209.84, "taker_buy_quote": 21266.66924 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.957, "high": 0.963, "low": 0.953, "close": 0.959, "volume": 102383.56, "close_time": 1757591999999, "quote_volume": 98194.66225, "trades": 1420, "taker_buy_base": 52045.7, "taker_buy_quote": 49946.68425 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.959, "high": 0.961, "low": 0.937, "close": 0.938, "volume": 89402.64, "close_time": 1757606399999, "quote_volume": 84747.13787, "trades": 1229, "taker_buy_base": 39631.29, "taker_buy_quote": 37540.47269 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.938, "high": 0.942, "low": 0.934, "close": 0.939, "volume": 36825.37, "close_time": 1757620799999, "quote_volume": 34533.75517, "trades": 758, "taker_buy_base": 22790.5, "taker_buy_quote": 21374.38848 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.939, "high": 0.95, "low": 0.935, "close": 0.949, "volume": 38261.74, "close_time": 1757635199999, "quote_volume": 36025.42277, "trades": 735, "taker_buy_base": 21296.08, "taker_buy_quote": 20065.86175 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.949, "high": 0.959, "low": 0.946, "close": 0.948, "volume": 30081.03, "close_time": 1757649599999, "quote_volume": 28602.15296, "trades": 731, "taker_buy_base": 16072.97, "taker_buy_quote": 15282.9974 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.949, "high": 0.957, "low": 0.947, "close": 0.95, "volume": 33410.43, "close_time": 1757663999999, "quote_volume": 31766.6024, "trades": 792, "taker_buy_base": 14084.82, "taker_buy_quote": 13398.13663 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.95, "high": 0.959, "low": 0.949, "close": 0.955, "volume": 107216.61, "close_time": 1757678399999, "quote_volume": 102348.42701, "trades": 1056, "taker_buy_base": 47431.54, "taker_buy_quote": 45271.92217 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.955, "high": 0.959, "low": 0.946, "close": 0.946, "volume": 65217.9, "close_time": 1757692799999, "quote_volume": 62155.34528, "trades": 875, "taker_buy_base": 26853.93, "taker_buy_quote": 25595.25841 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.947, "high": 0.96, "low": 0.946, "close": 0.955, "volume": 33819.85, "close_time": 1757707199999, "quote_volume": 32204.93606, "trades": 852, "taker_buy_base": 19174.65, "taker_buy_quote": 18254.48286 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.955, "high": 0.958, "low": 0.95, "close": 0.956, "volume": 56995.78, "close_time": 1757721599999, "quote_volume": 54370.68646, "trades": 967, "taker_buy_base": 27308.67, "taker_buy_quote": 26054.35426 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.957, "high": 0.962, "low": 0.953, "close": 0.96, "volume": 37758.8, "close_time": 1757735999999, "quote_volume": 36110.6852, "trades": 820, "taker_buy_base": 18234.2, "taker_buy_quote": 17447.74081 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.958, "high": 0.966, "low": 0.957, "close": 0.962, "volume": 29917.72, "close_time": 1757750399999, "quote_volume": 28806.22811, "trades": 699, "taker_buy_base": 18983.0, "taker_buy_quote": 18283.22962 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.961, "high": 0.983, "low": 0.96, "close": 0.975, "volume": 106323.47, "close_time": 1757764799999, "quote_volume": 102964.65693, "trades": 1204, "taker_buy_base": 62130.12, "taker_buy_quote": 60130.7445 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.977, "high": 0.996, "low": 0.968, "close": 0.969, "volume": 152921.43, "close_time": 1757779199999, "quote_volume": 150171.96716, "trades": 1683, "taker_buy_base": 74667.58, "taker_buy_quote": 73292.04794 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.969, "high": 0.974, "low": 0.965, "close": 0.969, "volume": 47736.21, "close_time": 1757793599999, "quote_volume": 46280.40307, "trades": 787, "taker_buy_base": 27925.8, "taker_buy_quote": 27103.81359 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.969, "high": 0.976, "low": 0.966, "close": 0.974, "volume": 51192.15, "close_time": 1757807999999, "quote_volume": 49642.56724, "trades": 624, "taker_buy_base": 32264.78, "taker_buy_quote": 31313.72271 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.975, "high": 0.977, "low": 0.967, "close": 0.968, "volume": 21870.12, "close_time": 1757822399999, "quote_volume": 21270.16024, "trades": 706, "taker_buy_base": 9098.12, "taker_buy_quote": 8852.36525 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.969, "high": 0.979, "low": 0.966, "close": 0.972, "volume": 30655.84, "close_time": 1757836799999, "quote_volume": 29831.52474, "trades": 862, "taker_buy_base": 15491.48, "taker_buy_quote": 15080.25192 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.972, "high": 0.975, "low": 0.96, "close": 0.965, "volume": 89816.39, "close_time": 1757851199999, "quote_volume": 86990.9959, "trades": 1308, "taker_buy_base": 32676.59, "taker_buy_quote": 31674.25032 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.966, "high": 0.972, "low": 0.95, "close": 0.959, "volume": 194287.43, "close_time": 1757865599999, "quote_volume": 186842.74199, "trades": 2010, "taker_buy_base": 95224.82, "taker_buy_quote": 91627.26523 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.959, "high": 0.965, "low": 0.944, "close": 0.949, "volume": 134228.9, "close_time": 1757879999999, "quote_volume": 127978.63571, "trades": 1262, "taker_buy_base": 53289.88, "taker_buy_quote": 50874.03345 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.948, "high": 0.954, "low": 0.94, "close": 0.941, "volume": 27303.13, "close_time": 1757894399999, "quote_volume": 25908.37719, "trades": 713, "taker_buy_base": 12434.78, "taker_buy_quote": 11806.70768 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.941, "high": 0.948, "low": 0.937, "close": 0.946, "volume": 37923.76, "close_time": 1757908799999, "quote_volume": 35719.34262, "trades": 896, "taker_buy_base": 19112.35, "taker_buy_quote": 18020.98912 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.947, "high": 0.953, "low": 0.935, "close": 0.936, "volume": 54800.93, "close_time": 1757923199999, "quote_volume": 51740.93786, "trades": 953, "taker_buy_base": 20906.78, "taker_buy_quote": 19792.7879 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.937, "high": 0.938, "low": 0.927, "close": 0.93, "volume": 119580.83, "close_time": 1757937599999, "quote_volume": 111428.84694, "trades": 2217, "taker_buy_base": 60979.47, "taker_buy_quote": 56849.87609 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.93, "high": 0.931, "low": 0.91, "close": 0.912, "volume": 69324.05, "close_time": 1757951999999, "quote_volume": 63935.99236, "trades": 1540, "taker_buy_base": 26666.51, "taker_buy_quote": 24614.77848 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.913, "high": 0.915, "low": 0.907, "close": 0.91, "volume": 62158.45, "close_time": 1757966399999, "quote_volume": 56643.56782, "trades": 1393, "taker_buy_base": 29176.82, "taker_buy_quote": 26596.70809 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.909, "high": 0.929, "low": 0.909, "close": 0.927, "volume": 38582.4, "close_time": 1757980799999, "quote_volume": 35553.0961, "trades": 1048, "taker_buy_base": 21988.1, "taker_buy_quote": 20243.72678 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.927, "high": 0.928, "low": 0.911, "close": 0.913, "volume": 37175.46, "close_time": 1757995199999, "quote_volume": 34192.50638, "trades": 1686, "taker_buy_base": 15465.78, "taker_buy_quote": 14242.05275 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.911, "high": 0.923, "low": 0.901, "close": 0.914, "volume": 95009.47, "close_time": 1758009599999, "quote_volume": 86426.51642, "trades": 2295, "taker_buy_base": 50260.91, "taker_buy_quote": 45769.68612 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.915, "high": 0.931, "low": 0.915, "close": 0.924, "volume": 73358.33, "close_time": 1758023999999, "quote_volume": 67934.63472, "trades": 1699, "taker_buy_base": 40733.18, "taker_buy_quote": 37748.68168 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.922, "high": 0.941, "low": 0.919, "close": 0.94, "volume": 74719.79, "close_time": 1758038399999, "quote_volume": 69495.56613, "trades": 1267, "taker_buy_base": 37820.09, "taker_buy_quote": 35173.55598 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.941, "high": 0.943, "low": 0.928, "close": 0.934, "volume": 117534.53, "close_time": 1758052799999, "quote_volume": 110097.5962, "trades": 1566, "taker_buy_base": 37809.34, "taker_buy_quote": 35462.8056 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.934, "high": 0.94, "low": 0.933, "close": 0.936, "volume": 36592.71, "close_time": 1758067199999, "quote_volume": 34247.86285, "trades": 1001, "taker_buy_base": 17475.5, "taker_buy_quote": 16372.2452 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.936, "high": 0.943, "low": 0.931, "close": 0.932, "volume": 48185.38, "close_time": 1758081599999, "quote_volume": 45103.86359, "trades": 905, "taker_buy_base": 25729.22, "taker_buy_quote": 24080.8373 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.932, "high": 0.935, "low": 0.92, "close": 0.92, "volume": 28709.14, "close_time": 1758095999999, "quote_volume": 26585.92071, "trades": 1012, "taker_buy_base": 15872.73, "taker_buy_quote": 14694.60199 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.921, "high": 0.929, "low": 0.914, "close": 0.929, "volume": 86244.58, "close_time": 1758110399999, "quote_volume": 79342.6985, "trades": 1336, "taker_buy_base": 52249.57, "taker_buy_quote": 48045.81269 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.928, "high": 0.93, "low": 0.916, "close": 0.921, "volume": 58939.34, "close_time": 1758124799999, "quote_volume": 54364.16505, "trades": 1256, "taker_buy_base": 25497.76, "taker_buy_quote": 23528.43774 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.921, "high": 0.942, "low": 0.914, "close": 0.939, "volume": 118031.7, "close_time": 1758139199999, "quote_volume": 109571.90249, "trades": 1502, "taker_buy_base": 55270.06, "taker_buy_quote": 51328.31383 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.94, "high": 0.951, "low": 0.931, "close": 0.951, "volume": 71641.6, "close_time": 1758153599999, "quote_volume": 67536.74822, "trades": 1482, "taker_buy_base": 48961.06, "taker_buy_quote": 46204.11304 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.95, "high": 0.96, "low": 0.95, "close": 0.957, "volume": 48762.85, "close_time": 1758167999999, "quote_volume": 46562.01284, "trades": 1196, "taker_buy_base": 29595.64, "taker_buy_quote": 28251.5805 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.956, "high": 0.958, "low": 0.942, "close": 0.945, "volume": 88087.14, "close_time": 1758182399999, "quote_volume": 83367.06852, "trades": 1006, "taker_buy_base": 28315.98, "taker_buy_quote": 26826.75461 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.944, "high": 0.95, "low": 0.939, "close": 0.949, "volume": 62791.46, "close_time": 1758196799999, "quote_volume": 59223.7807, "trades": 916, "taker_buy_base": 45291.36, "taker_buy_quote": 42739.76262 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.949, "high": 0.962, "low": 0.945, "close": 0.958, "volume": 81848.62, "close_time": 1758211199999, "quote_volume": 78278.28385, "trades": 1479, "taker_buy_base": 50605.8, "taker_buy_quote": 48407.86661 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.956, "high": 0.959, "low": 0.951, "close": 0.953, "volume": 45454.08, "close_time": 1758225599999, "quote_volume": 43378.49675, "trades": 1753, "taker_buy_base": 23117.14, "taker_buy_quote": 22070.71835 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.953, "high": 0.962, "low": 0.949, "close": 0.955, "volume": 29394.73, "close_time": 1758239999999, "quote_volume": 28106.74505, "trades": 639, "taker_buy_base": 12385.18, "taker_buy_quote": 11844.5622 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.955, "high": 0.961, "low": 0.95, "close": 0.951, "volume": 30471.02, "close_time": 1758254399999, "quote_volume": 29133.5757, "trades": 694, "taker_buy_base": 13716.52, "taker_buy_quote": 13135.2151 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.952, "high": 0.961, "low": 0.945, "close": 0.947, "volume": 77516.97, "close_time": 1758268799999, "quote_volume": 73934.12088, "trades": 1109, "taker_buy_base": 42126.55, "taker_buy_quote": 40183.35848 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.948, "high": 0.956, "low": 0.93, "close": 0.938, "volume": 144321.13, "close_time": 1758283199999, "quote_volume": 136118.03186, "trades": 1472, "taker_buy_base": 63686.42, "taker_buy_quote": 60078.04149 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.938, "high": 0.95, "low": 0.93, "close": 0.941, "volume": 139378.59, "close_time": 1758297599999, "quote_volume": 130849.97707, "trades": 1732, "taker_buy_base": 69518.08, "taker_buy_quote": 65317.16481 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.941, "high": 0.959, "low": 0.939, "close": 0.942, "volume": 110197.65, "close_time": 1758311999999, "quote_volume": 104586.69391, "trades": 1906, "taker_buy_base": 50777.83, "taker_buy_quote": 48232.75792 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.941, "high": 0.951, "low": 0.934, "close": 0.945, "volume": 93706.41, "close_time": 1758326399999, "quote_volume": 88264.94942, "trades": 1383, "taker_buy_base": 49672.76, "taker_buy_quote": 46827.79105 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.945, "high": 0.954, "low": 0.936, "close": 0.944, "volume": 57518.11, "close_time": 1758340799999, "quote_volume": 54292.32608, "trades": 1169, "taker_buy_base": 24515.13, "taker_buy_quote": 23151.0091 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.942, "high": 0.953, "low": 0.94, "close": 0.952, "volume": 71531.95, "close_time": 1758355199999, "quote_volume": 67749.21763, "trades": 1189, "taker_buy_base": 37149.4, "taker_buy_quote": 35190.50989 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.952, "high": 0.953, "low": 0.926, "close": 0.931, "volume": 107496.21, "close_time": 1758369599999, "quote_volume": 100763.48521, "trades": 1421, "taker_buy_base": 48236.26, "taker_buy_quote": 45259.86322 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.933, "high": 0.943, "low": 0.922, "close": 0.94, "volume": 95081.06, "close_time": 1758383999999, "quote_volume": 88491.99171, "trades": 1383, "taker_buy_base": 47430.41, "taker_buy_quote": 44186.60232 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.94, "high": 0.945, "low": 0.935, "close": 0.941, "volume": 45101.92, "close_time": 1758398399999, "quote_volume": 42402.91212, "trades": 1090, "taker_buy_base": 28650.5, "taker_buy_quote": 26945.2231 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.94, "high": 0.947, "low": 0.931, "close": 0.941, "volume": 131337.98, "close_time": 1758412799999, "quote_volume": 123300.27588, "trades": 1044, "taker_buy_base": 77637.64, "taker_buy_quote": 72912.98074 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.942, "high": 0.946, "low": 0.935, "close": 0.938, "volume": 29281.88, "close_time": 1758427199999, "quote_volume": 27515.3443, "trades": 821, "taker_buy_base": 15652.79, "taker_buy_quote": 14711.92184 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.939, "high": 0.953, "low": 0.931, "close": 0.946, "volume": 50714.96, "close_time": 1758441599999, "quote_volume": 47815.73758, "trades": 1259, "taker_buy_base": 29834.31, "taker_buy_quote": 28123.14844 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.945, "high": 0.948, "low": 0.924, "close": 0.924, "volume": 66381.82, "close_time": 1758455999999, "quote_volume": 62114.95006, "trades": 1827, "taker_buy_base": 33160.66, "taker_buy_quote": 31067.51172 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.924, "high": 0.934, "low": 0.922, "close": 0.924, "volume": 89746.21, "close_time": 1758470399999, "quote_volume": 83214.55691, "trades": 1433, "taker_buy_base": 44228.09, "taker_buy_quote": 41015.04673 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.924, "high": 0.926, "low": 0.912, "close": 0.924, "volume": 52976.05, "close_time": 1758484799999, "quote_volume": 48706.9763, "trades": 1184, "taker_buy_base": 27790.5, "taker_buy_quote": 25559.2852 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.923, "high": 0.924, "low": 0.904, "close": 0.907, "volume": 62616.21, "close_time": 1758499199999, "quote_volume": 57112.96575, "trades": 1154, "taker_buy_base": 25552.76, "taker_buy_quote": 23292.03285 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.908, "high": 0.91, "low": 0.885, "close": 0.889, "volume": 172663.49, "close_time": 1758513599999, "quote_volume": 154353.60248, "trades": 2192, "taker_buy_base": 80124.08, "taker_buy_quote": 71614.74882 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.888, "high": 0.892, "low": 0.85, "close": 0.868, "volume": 166637.25, "close_time": 1758527999999, "quote_volume": 145694.2785, "trades": 2317, "taker_buy_base": 87476.32, "taker_buy_quote": 76589.75402 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.868, "high": 0.874, "low": 0.862, "close": 0.867, "volume": 122412.83, "close_time": 1758542399999, "quote_volume": 106412.39272, "trades": 1385, "taker_buy_base": 48778.75, "taker_buy_quote": 42401.89716 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.867, "high": 0.867, "low": 0.848, "close": 0.852, "volume": 86177.83, "close_time": 1758556799999, "quote_volume": 73714.44421, "trades": 1183, "taker_buy_base": 37423.34, "taker_buy_quote": 31997.74054 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.852, "high": 0.865, "low": 0.851, "close": 0.857, "volume": 73622.42, "close_time": 1758571199999, "quote_volume": 63051.47183, "trades": 1093, "taker_buy_base": 48220.18, "taker_buy_quote": 41296.28415 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.857, "high": 0.86, "low": 0.854, "close": 0.858, "volume": 18224.61, "close_time": 1758585599999, "quote_volume": 15614.28984, "trades": 492, "taker_buy_base": 8434.36, "taker_buy_quote": 7227.30929 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.858, "high": 0.86, "low": 0.844, "close": 0.856, "volume": 29058.57, "close_time": 1758599999999, "quote_volume": 24810.73387, "trades": 606, "taker_buy_base": 14151.44, "taker_buy_quote": 12087.46627 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.856, "high": 0.883, "low": 0.85, "close": 0.87, "volume": 111070.28, "close_time": 1758614399999, "quote_volume": 96448.42423, "trades": 1215, "taker_buy_base": 54837.87, "taker_buy_quote": 47549.78212 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.87, "high": 0.875, "low": 0.867, "close": 0.872, "volume": 25272.91, "close_time": 1758628799999, "quote_volume": 22012.22816, "trades": 537, "taker_buy_base": 12301.45, "taker_buy_quote": 10720.22706 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.872, "high": 0.877, "low": 0.863, "close": 0.864, "volume": 84663.55, "close_time": 1758643199999, "quote_volume": 73513.00097, "trades": 876, "taker_buy_base": 34934.65, "taker_buy_quote": 30304.36488 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.864, "high": 0.872, "low": 0.855, "close": 0.857, "volume": 67053.84, "close_time": 1758657599999, "quote_volume": 57803.88382, "trades": 877, "taker_buy_base": 35556.32, "taker_buy_quote": 30674.32508 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.857, "high": 0.872, "low": 0.856, "close": 0.863, "volume": 31981.36, "close_time": 1758671999999, "quote_volume": 27601.24439, "trades": 664, "taker_buy_base": 20737.66, "taker_buy_quote": 17880.10723 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.864, "high": 0.871, "low": 0.859, "close": 0.861, "volume": 28347.31, "close_time": 1758686399999, "quote_volume": 24567.55875, "trades": 778, "taker_buy_base": 10536.38, "taker_buy_quote": 9133.48246 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.861, "high": 0.878, "low": 0.856, "close": 0.876, "volume": 24261.49, "close_time": 1758700799999, "quote_volume": 21023.25318, "trades": 719, "taker_buy_base": 11747.78, "taker_buy_quote": 10180.57484 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.876, "high": 0.883, "low": 0.87, "close": 0.876, "volume": 39006.12, "close_time": 1758715199999, "quote_volume": 34159.6525, "trades": 750, "taker_buy_base": 19748.15, "taker_buy_quote": 17310.02901 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.876, "high": 0.885, "low": 0.872, "close": 0.877, "volume": 85657.17, "close_time": 1758729599999, "quote_volume": 75107.14388, "trades": 919, "taker_buy_base": 44995.0, "taker_buy_quote": 39526.68962 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.877, "high": 0.879, "low": 0.873, "close": 0.875, "volume": 16668.42, "close_time": 1758743999999, "quote_volume": 14611.78994, "trades": 499, "taker_buy_base": 6198.36, "taker_buy_quote": 5433.92002 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.875, "high": 0.886, "low": 0.872, "close": 0.873, "volume": 31077.63, "close_time": 1758758399999, "quote_volume": 27258.47425, "trades": 635, "taker_buy_base": 13658.41, "taker_buy_quote": 12015.35838 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.873, "high": 0.875, "low": 0.853, "close": 0.858, "volume": 31352.79, "close_time": 1758772799999, "quote_volume": 27042.78779, "trades": 861, "taker_buy_base": 14885.02, "taker_buy_quote": 12837.33483 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.858, "high": 0.866, "low": 0.846, "close": 0.862, "volume": 63996.49, "close_time": 1758787199999, "quote_volume": 54827.79183, "trades": 1083, "taker_buy_base": 24361.25, "taker_buy_quote": 20871.27425 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.861, "high": 0.864, "low": 0.842, "close": 0.843, "volume": 77921.66, "close_time": 1758801599999, "quote_volume": 66424.96977, "trades": 1001, "taker_buy_base": 26133.76, "taker_buy_quote": 22314.72386 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.843, "high": 0.857, "low": 0.834, "close": 0.845, "volume": 106787.95, "close_time": 1758815999999, "quote_volume": 90195.59203, "trades": 1335, "taker_buy_base": 66458.65, "taker_buy_quote": 56166.92395 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.846, "high": 0.847, "low": 0.822, "close": 0.832, "volume": 65361.44, "close_time": 1758830399999, "quote_volume": 54513.51464, "trades": 1165, "taker_buy_base": 36463.61, "taker_buy_quote": 30408.58394 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.833, "high": 0.841, "low": 0.823, "close": 0.829, "volume": 42725.1, "close_time": 1758844799999, "quote_volume": 35623.6251, "trades": 1224, "taker_buy_base": 22345.48, "taker_buy_quote": 18645.22467 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.829, "high": 0.842, "low": 0.829, "close": 0.837, "volume": 33493.12, "close_time": 1758859199999, "quote_volume": 27995.42058, "trades": 884, "taker_buy_base": 16212.39, "taker_buy_quote": 13556.08448 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.837, "high": 0.84, "low": 0.831, "close": 0.837, "volume": 34559.23, "close_time": 1758873599999, "quote_volume": 28874.55332, "trades": 966, "taker_buy_base": 18534.23, "taker_buy_quote": 15497.16505 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.839, "high": 0.839, "low": 0.827, "close": 0.834, "volume": 50656.0, "close_time": 1758887999999, "quote_volume": 42136.93405, "trades": 925, "taker_buy_base": 24457.67, "taker_buy_quote": 20356.20587 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.834, "high": 0.842, "low": 0.823, "close": 0.836, "volume": 60110.81, "close_time": 1758902399999, "quote_volume": 50158.02787, "trades": 1167, "taker_buy_base": 29958.03, "taker_buy_quote": 25027.36015 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.836, "high": 0.938, "low": 0.836, "close": 0.926, "volume": 852897.43, "close_time": 1758916799999, "quote_volume": 760959.89976, "trades": 6976, "taker_buy_base": 507063.81, "taker_buy_quote": 453158.51404 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.926, "high": 1.061, "low": 0.923, "close": 0.966, "volume": 3443676.92, "close_time": 1758931199999, "quote_volume": 3385423.07949, "trades": 25173, "taker_buy_base": 1742975.2, "taker_buy_quote": 1714757.04964 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.968, "high": 1.034, "low": 0.958, "close": 1.005, "volume": 1312834.0, "close_time": 1758945599999, "quote_volume": 1312269.21939, "trades": 9965, "taker_buy_base": 626442.98, "taker_buy_quote": 626378.74318 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.005, "high": 1.1, "low": 0.977, "close": 0.994, "volume": 3076534.24, "close_time": 1758959999999, "quote_volume": 3185825.46816, "trades": 18077, "taker_buy_base": 1439588.43, "taker_buy_quote": 1496290.77519 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.995, "high": 1.01, "low": 0.918, "close": 0.922, "volume": 1032203.49, "close_time": 1758974399999, "quote_volume": 992482.41929, "trades": 6663, "taker_buy_base": 438843.46, "taker_buy_quote": 422880.80429 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.922, "high": 0.96, "low": 0.903, "close": 0.906, "volume": 809818.43, "close_time": 1758988799999, "quote_volume": 749083.56289, "trades": 4791, "taker_buy_base": 398302.63, "taker_buy_quote": 368884.63954 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.906, "high": 0.936, "low": 0.9, "close": 0.922, "volume": 482790.54, "close_time": 1759003199999, "quote_volume": 442610.67924, "trades": 3226, "taker_buy_base": 235317.88, "taker_buy_quote": 215990.38048 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.921, "high": 0.977, "low": 0.918, "close": 0.938, "volume": 724357.61, "close_time": 1759017599999, "quote_volume": 681199.36586, "trades": 3791, "taker_buy_base": 378555.56, "taker_buy_quote": 356479.8427 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.94, "high": 0.943, "low": 0.924, "close": 0.925, "volume": 159264.77, "close_time": 1759031999999, "quote_volume": 148396.09674, "trades": 1268, "taker_buy_base": 66824.78, "taker_buy_quote": 62201.07747 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.927, "high": 0.929, "low": 0.909, "close": 0.917, "volume": 163303.22, "close_time": 1759046399999, "quote_volume": 150081.00757, "trades": 1955, "taker_buy_base": 83701.79, "taker_buy_quote": 77022.88372 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.917, "high": 1.024, "low": 0.902, "close": 0.97, "volume": 1115849.6, "close_time": 1759060799999, "quote_volume": 1072802.37458, "trades": 7759, "taker_buy_base": 572205.42, "taker_buy_quote": 550049.90343 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.97, "high": 0.972, "low": 0.933, "close": 0.938, "volume": 397227.79, "close_time": 1759075199999, "quote_volume": 377970.57206, "trades": 2915, "taker_buy_base": 142141.86, "taker_buy_quote": 135215.78587 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.939, "high": 0.952, "low": 0.927, "close": 0.935, "volume": 228983.21, "close_time": 1759089599999, "quote_volume": 214737.91357, "trades": 1941, "taker_buy_base": 109671.12, "taker_buy_quote": 102955.03519 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.935, "high": 0.946, "low": 0.928, "close": 0.944, "volume": 205038.79, "close_time": 1759103999999, "quote_volume": 192037.49026, "trades": 1468, "taker_buy_base": 112386.66, "taker_buy_quote": 105488.41328 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.943, "high": 0.972, "low": 0.931, "close": 0.969, "volume": 116059.63, "close_time": 1759118399999, "quote_volume": 110356.5383, "trades": 1172, "taker_buy_base": 67470.66, "taker_buy_quote": 64318.5568 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.968, "high": 1.275, "low": 0.952, "close": 1.156, "volume": 4260607.5, "close_time": 1759132799999, "quote_volume": 4900195.9808, "trades": 29842, "taker_buy_base": 2538759.01, "taker_buy_quote": 2914693.97767 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.151, "high": 1.201, "low": 1.036, "close": 1.039, "volume": 4646541.98, "close_time": 1759147199999, "quote_volume": 5065176.97969, "trades": 26927, "taker_buy_base": 2057094.27, "taker_buy_quote": 2245533.84211 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.039, "high": 1.109, "low": 1.011, "close": 1.041, "volume": 2078827.63, "close_time": 1759161599999, "quote_volume": 2192525.16108, "trades": 12954, "taker_buy_base": 1010515.05, "taker_buy_quote": 1070127.42627 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.042, "high": 1.108, "low": 1.028, "close": 1.045, "volume": 1741995.27, "close_time": 1759175999999, "quote_volume": 1855140.89733, "trades": 11255, "taker_buy_base": 875477.24, "taker_buy_quote": 933638.97535 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.047, "high": 1.16, "low": 1.042, "close": 1.105, "volume": 1557864.38, "close_time": 1759190399999, "quote_volume": 1720530.43232, "trades": 11216, "taker_buy_base": 769480.18, "taker_buy_quote": 850977.13817 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.103, "high": 1.198, "low": 1.103, "close": 1.116, "volume": 1711868.56, "close_time": 1759204799999, "quote_volume": 1966180.2311, "trades": 11950, "taker_buy_base": 849917.73, "taker_buy_quote": 978681.29641 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.116, "high": 1.129, "low": 1.06, "close": 1.066, "volume": 980636.88, "close_time": 1759219199999, "quote_volume": 1062581.77436, "trades": 5545, "taker_buy_base": 410472.68, "taker_buy_quote": 444407.06918 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.065, "high": 1.086, "low": 1.009, "close": 1.028, "volume": 819147.06, "close_time": 1759233599999, "quote_volume": 859049.40295, "trades": 4969, "taker_buy_base": 317141.04, "taker_buy_quote": 332823.5057 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.029, "high": 1.067, "low": 1.015, "close": 1.047, "volume": 686533.61, "close_time": 1759247999999, "quote_volume": 712349.89385, "trades": 3663, "taker_buy_base": 378297.8, "taker_buy_quote": 393212.40895 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.042, "high": 1.141, "low": 1.018, "close": 1.101, "volume": 1873476.42, "close_time": 1759262399999, "quote_volume": 2037326.30473, "trades": 10919, "taker_buy_base": 1004352.09, "taker_buy_quote": 1093731.78046 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.102, "high": 1.13, "low": 1.073, "close": 1.115, "volume": 500750.9, "close_time": 1759276799999, "quote_volume": 550079.17957, "trades": 3337, "taker_buy_base": 260296.49, "taker_buy_quote": 286351.98579 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.114, "high": 1.118, "low": 1.063, "close": 1.07, "volume": 232186.06, "close_time": 1759291199999, "quote_volume": 253746.26998, "trades": 1876, "taker_buy_base": 88505.23, "taker_buy_quote": 96954.89357 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.07, "high": 1.07, "low": 0.983, "close": 1.012, "volume": 867003.69, "close_time": 1759305599999, "quote_volume": 880945.32087, "trades": 4626, "taker_buy_base": 375483.76, "taker_buy_quote": 379717.84899 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.011, "high": 1.029, "low": 1.005, "close": 1.021, "volume": 487919.86, "close_time": 1759319999999, "quote_volume": 496532.90833, "trades": 2960, "taker_buy_base": 236374.7, "taker_buy_quote": 240884.80391 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.019, "high": 1.027, "low": 1.003, "close": 1.006, "volume": 248462.22, "close_time": 1759334399999, "quote_volume": 251933.28317, "trades": 1521, "taker_buy_base": 100743.4, "taker_buy_quote": 102214.56967 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.005, "high": 1.009, "low": 0.977, "close": 0.997, "volume": 360264.88, "close_time": 1759348799999, "quote_volume": 358153.34551, "trades": 2699, "taker_buy_base": 173067.01, "taker_buy_quote": 172017.78885 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.995, "high": 1.011, "low": 0.993, "close": 1.011, "volume": 135925.82, "close_time": 1759363199999, "quote_volume": 136415.45481, "trades": 1561, "taker_buy_base": 94387.9, "taker_buy_quote": 94758.04061 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.009, "high": 1.025, "low": 1.009, "close": 1.022, "volume": 115713.13, "close_time": 1759377599999, "quote_volume": 117584.00293, "trades": 1861, "taker_buy_base": 57946.15, "taker_buy_quote": 58948.54955 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.022, "high": 1.028, "low": 1.006, "close": 1.008, "volume": 153885.44, "close_time": 1759391999999, "quote_volume": 156778.55416, "trades": 2070, "taker_buy_base": 82262.8, "taker_buy_quote": 83932.76396 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.008, "high": 1.03, "low": 1.004, "close": 1.026, "volume": 148217.95, "close_time": 1759406399999, "quote_volume": 150923.19927, "trades": 2313, "taker_buy_base": 81723.05, "taker_buy_quote": 83323.21681 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.026, "high": 1.034, "low": 0.995, "close": 1.003, "volume": 314377.34, "close_time": 1759420799999, "quote_volume": 317415.14839, "trades": 3225, "taker_buy_base": 148794.2, "taker_buy_quote": 150302.42692 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.003, "high": 1.011, "low": 1.0, "close": 1.007, "volume": 90928.85, "close_time": 1759435199999, "quote_volume": 91384.25312, "trades": 2007, "taker_buy_base": 48197.72, "taker_buy_quote": 48508.24247 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.007, "high": 1.015, "low": 1.002, "close": 1.014, "volume": 95064.26, "close_time": 1759449599999, "quote_volume": 95891.73184, "trades": 1859, "taker_buy_base": 54243.07, "taker_buy_quote": 54777.83464 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.014, "high": 1.025, "low": 1.007, "close": 1.013, "volume": 62531.66, "close_time": 1759463999999, "quote_volume": 63404.82681, "trades": 1774, "taker_buy_base": 35787.12, "taker_buy_quote": 36287.23177 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.012, "high": 1.073, "low": 1.011, "close": 1.052, "volume": 416465.47, "close_time": 1759478399999, "quote_volume": 436364.812, "trades": 3539, "taker_buy_base": 245038.72, "taker_buy_quote": 256925.06574 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.052, "high": 1.07, "low": 1.018, "close": 1.025, "volume": 605577.4, "close_time": 1759492799999, "quote_volume": 632552.73374, "trades": 4149, "taker_buy_base": 280848.39, "taker_buy_quote": 293709.25494 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.027, "high": 1.036, "low": 1.017, "close": 1.034, "volume": 123503.02, "close_time": 1759507199999, "quote_volume": 126660.9174, "trades": 1529, "taker_buy_base": 49725.43, "taker_buy_quote": 51013.97113 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.036, "high": 1.046, "low": 1.022, "close": 1.037, "volume": 187343.64, "close_time": 1759521599999, "quote_volume": 193839.2951, "trades": 1625, "taker_buy_base": 94023.49, "taker_buy_quote": 97237.11233 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.035, "high": 1.04, "low": 1.028, "close": 1.033, "volume": 53006.58, "close_time": 1759535999999, "quote_volume": 54875.98826, "trades": 913, "taker_buy_base": 20268.5, "taker_buy_quote": 20993.75688 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.029, "high": 1.034, "low": 1.023, "close": 1.026, "volume": 46855.6, "close_time": 1759550399999, "quote_volume": 48138.13072, "trades": 698, "taker_buy_base": 21069.45, "taker_buy_quote": 21679.13656 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.028, "high": 1.031, "low": 1.017, "close": 1.021, "volume": 75193.61, "close_time": 1759564799999, "quote_volume": 76918.22789, "trades": 821, "taker_buy_base": 38693.39, "taker_buy_quote": 39641.28824 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.02, "high": 1.033, "low": 1.012, "close": 1.028, "volume": 84583.94, "close_time": 1759579199999, "quote_volume": 86255.81272, "trades": 1565, "taker_buy_base": 51746.81, "taker_buy_quote": 52840.1983 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.03, "high": 1.18, "low": 1.027, "close": 1.15, "volume": 1578962.6, "close_time": 1759593599999, "quote_volume": 1746438.5339, "trades": 10902, "taker_buy_base": 872022.83, "taker_buy_quote": 963036.16781 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.152, "high": 1.24, "low": 1.099, "close": 1.119, "volume": 3306897.43, "close_time": 1759607999999, "quote_volume": 3868312.45766, "trades": 21986, "taker_buy_base": 1623931.73, "taker_buy_quote": 1906913.9826 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.122, "high": 1.172, "low": 1.109, "close": 1.116, "volume": 677185.28, "close_time": 1759622399999, "quote_volume": 766912.06933, "trades": 5874, "taker_buy_base": 312758.7, "taker_buy_quote": 355028.66726 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.117, "high": 1.135, "low": 1.116, "close": 1.117, "volume": 230678.64, "close_time": 1759636799999, "quote_volume": 259260.2123, "trades": 2597, "taker_buy_base": 89806.89, "taker_buy_quote": 101039.34841 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.116, "high": 1.118, "low": 1.066, "close": 1.076, "volume": 484685.77, "close_time": 1759651199999, "quote_volume": 527251.0582, "trades": 3688, "taker_buy_base": 207641.97, "taker_buy_quote": 225683.94913 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.076, "high": 1.136, "low": 1.058, "close": 1.079, "volume": 926802.66, "close_time": 1759665599999, "quote_volume": 1016330.61149, "trades": 8083, "taker_buy_base": 518213.36, "taker_buy_quote": 568252.02118 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.081, "high": 1.081, "low": 1.058, "close": 1.07, "volume": 315946.27, "close_time": 1759679999999, "quote_volume": 337350.79932, "trades": 3367, "taker_buy_base": 143330.78, "taker_buy_quote": 153169.95685 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.069, "high": 1.111, "low": 1.062, "close": 1.09, "volume": 487325.13, "close_time": 1759694399999, "quote_volume": 531866.50628, "trades": 4335, "taker_buy_base": 241984.52, "taker_buy_quote": 264104.10775 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.09, "high": 1.116, "low": 1.086, "close": 1.092, "volume": 207742.33, "close_time": 1759708799999, "quote_volume": 228473.91375, "trades": 2415, "taker_buy_base": 89707.89, "taker_buy_quote": 98758.35585 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.092, "high": 1.094, "low": 1.069, "close": 1.071, "volume": 115235.48, "close_time": 1759723199999, "quote_volume": 124369.41986, "trades": 1509, "taker_buy_base": 39963.59, "taker_buy_quote": 43061.55704 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.073, "high": 1.133, "low": 1.068, "close": 1.124, "volume": 424303.95, "close_time": 1759737599999, "quote_volume": 470042.97771, "trades": 3321, "taker_buy_base": 253829.59, "taker_buy_quote": 281261.17886 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.123, "high": 1.128, "low": 1.069, "close": 1.075, "volume": 363033.8, "close_time": 1759751999999, "quote_volume": 397615.23264, "trades": 2892, "taker_buy_base": 156458.81, "taker_buy_quote": 171062.4732 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.075, "high": 1.09, "low": 1.07, "close": 1.085, "volume": 141598.18, "close_time": 1759766399999, "quote_volume": 152907.75768, "trades": 1304, "taker_buy_base": 75473.74, "taker_buy_quote": 81564.41234 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.085, "high": 1.097, "low": 1.076, "close": 1.088, "volume": 154965.51, "close_time": 1759780799999, "quote_volume": 168095.07992, "trades": 1548, "taker_buy_base": 75650.95, "taker_buy_quote": 82169.1734 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.088, "high": 1.126, "low": 1.085, "close": 1.111, "volume": 116464.62, "close_time": 1759795199999, "quote_volume": 128480.27426, "trades": 2317, "taker_buy_base": 84201.31, "taker_buy_quote": 92918.70851 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.11, "high": 1.138, "low": 1.105, "close": 1.118, "volume": 204005.39, "close_time": 1759809599999, "quote_volume": 228987.16462, "trades": 2696, "taker_buy_base": 90413.87, "taker_buy_quote": 101548.02046 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.118, "high": 1.126, "low": 1.105, "close": 1.118, "volume": 115571.91, "close_time": 1759823999999, "quote_volume": 128909.5332, "trades": 2166, "taker_buy_base": 69597.86, "taker_buy_quote": 77679.55988 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.118, "high": 1.148, "low": 1.107, "close": 1.128, "volume": 321232.19, "close_time": 1759838399999, "quote_volume": 361229.18329, "trades": 4040, "taker_buy_base": 151458.47, "taker_buy_quote": 170453.42672 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.128, "high": 1.188, "low": 1.11, "close": 1.162, "volume": 1004371.05, "close_time": 1759852799999, "quote_volume": 1153251.445, "trades": 9309, "taker_buy_base": 554504.31, "taker_buy_quote": 637372.47112 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.16, "high": 1.221, "low": 1.106, "close": 1.114, "volume": 1170481.78, "close_time": 1759867199999, "quote_volume": 1360683.55673, "trades": 8557, "taker_buy_base": 543150.53, "taker_buy_quote": 633864.4819 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.114, "high": 1.119, "low": 1.093, "close": 1.098, "volume": 185797.87, "close_time": 1759881599999, "quote_volume": 205560.44018, "trades": 1802, "taker_buy_base": 90136.87, "taker_buy_quote": 99870.16351 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.098, "high": 1.1, "low": 1.079, "close": 1.079, "volume": 94156.26, "close_time": 1759895999999, "quote_volume": 102396.02043, "trades": 964, "taker_buy_base": 29175.46, "taker_buy_quote": 31758.15201 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.081, "high": 1.096, "low": 1.077, "close": 1.089, "volume": 140835.35, "close_time": 1759910399999, "quote_volume": 152989.07487, "trades": 1490, "taker_buy_base": 70239.05, "taker_buy_quote": 76373.95652 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.088, "high": 1.09, "low": 1.076, "close": 1.08, "volume": 99439.97, "close_time": 1759924799999, "quote_volume": 107668.01556, "trades": 1281, "taker_buy_base": 52060.57, "taker_buy_quote": 56367.68266 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.078, "high": 1.09, "low": 1.077, "close": 1.09, "volume": 82425.91, "close_time": 1759939199999, "quote_volume": 89310.52362, "trades": 1199, "taker_buy_base": 42408.65, "taker_buy_quote": 45994.70751 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.09, "high": 1.101, "low": 1.08, "close": 1.098, "volume": 162704.06, "close_time": 1759953599999, "quote_volume": 177588.60311, "trades": 2471, "taker_buy_base": 86002.69, "taker_buy_quote": 93998.55464 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.098, "high": 1.129, "low": 1.093, "close": 1.122, "volume": 208302.99, "close_time": 1759967999999, "quote_volume": 232684.33896, "trades": 2711, "taker_buy_base": 114530.58, "taker_buy_quote": 127672.95899 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.122, "high": 1.123, "low": 1.101, "close": 1.113, "volume": 80634.29, "close_time": 1759982399999, "quote_volume": 89759.36333, "trades": 1805, "taker_buy_base": 41421.97, "taker_buy_quote": 46112.23645 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.114, "high": 1.119, "low": 1.086, "close": 1.088, "volume": 114150.57, "close_time": 1759996799999, "quote_volume": 125362.71331, "trades": 1646, "taker_buy_base": 41437.48, "taker_buy_quote": 45493.46451 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.089, "high": 1.093, "low": 1.065, "close": 1.073, "volume": 133775.29, "close_time": 1760011199999, "quote_volume": 143873.46038, "trades": 1521, "taker_buy_base": 58283.94, "taker_buy_quote": 62776.57868 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.073, "high": 1.116, "low": 1.063, "close": 1.103, "volume": 316774.21, "close_time": 1760025599999, "quote_volume": 344877.01249, "trades": 3279, "taker_buy_base": 185411.1, "taker_buy_quote": 202152.2473 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.105, "high": 1.111, "low": 1.06, "close": 1.064, "volume": 250070.05, "close_time": 1760039999999, "quote_volume": 270116.43096, "trades": 2825, "taker_buy_base": 92333.66, "taker_buy_quote": 99831.21899 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.064, "high": 1.07, "low": 1.056, "close": 1.067, "volume": 78028.24, "close_time": 1760054399999, "quote_volume": 82942.52519, "trades": 1648, "taker_buy_base": 40949.98, "taker_buy_quote": 43564.37718 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.069, "high": 1.078, "low": 1.06, "close": 1.075, "volume": 64626.63, "close_time": 1760068799999, "quote_volume": 68918.95438, "trades": 2003, "taker_buy_base": 40007.65, "taker_buy_quote": 42690.83137 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.077, "high": 1.083, "low": 1.059, "close": 1.073, "volume": 184137.02, "close_time": 1760083199999, "quote_volume": 197139.86592, "trades": 2233, "taker_buy_base": 99082.34, "taker_buy_quote": 106099.03646 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.076, "high": 1.097, "low": 1.06, "close": 1.093, "volume": 234320.0, "close_time": 1760097599999, "quote_volume": 253232.06756, "trades": 2644, "taker_buy_base": 110864.02, "taker_buy_quote": 120083.99145 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.094, "high": 1.113, "low": 1.067, "close": 1.07, "volume": 216710.54, "close_time": 1760111999999, "quote_volume": 236761.43678, "trades": 2780, "taker_buy_base": 96241.62, "taker_buy_quote": 105133.13695 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.07, "high": 1.108, "low": 1.059, "close": 1.099, "volume": 437424.64, "close_time": 1760126399999, "quote_volume": 471926.07994, "trades": 4042, "taker_buy_base": 203693.58, "taker_buy_quote": 219495.70627 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.099, "high": 1.1, "low": 0.75, "close": 0.903, "volume": 2038281.76, "close_time": 1760140799999, "quote_volume": 1820162.08912, "trades": 13950, "taker_buy_base": 942647.14, "taker_buy_quote": 834756.62556 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.902, "high": 0.927, "low": 0.875, "close": 0.901, "volume": 380773.68, "close_time": 1760155199999, "quote_volume": 344484.73102, "trades": 3991, "taker_buy_base": 172041.47, "taker_buy_quote": 155558.27319 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.901, "high": 0.911, "low": 0.884, "close": 0.889, "volume": 167430.72, "close_time": 1760169599999, "quote_volume": 150348.12245, "trades": 2303, "taker_buy_base": 79930.08, "taker_buy_quote": 71770.74527 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.887, "high": 0.916, "low": 0.884, "close": 0.913, "volume": 207862.56, "close_time": 1760183999999, "quote_volume": 187502.81001, "trades": 2104, "taker_buy_base": 115079.74, "taker_buy_quote": 103779.98501 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.912, "high": 0.917, "low": 0.867, "close": 0.882, "volume": 234757.54, "close_time": 1760198399999, "quote_volume": 208203.28992, "trades": 2333, "taker_buy_base": 111580.89, "taker_buy_quote": 98740.2132 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.882, "high": 0.897, "low": 0.858, "close": 0.863, "volume": 134104.74, "close_time": 1760212799999, "quote_volume": 118103.0787, "trades": 1854, "taker_buy_base": 66675.18, "taker_buy_quote": 58805.99913 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.864, "high": 0.875, "low": 0.847, "close": 0.867, "volume": 125547.23, "close_time": 1760227199999, "quote_volume": 108117.99243, "trades": 1637, "taker_buy_base": 69672.56, "taker_buy_quote": 60067.65077 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.868, "high": 0.873, "low": 0.851, "close": 0.864, "volume": 67354.38, "close_time": 1760241599999, "quote_volume": 58148.42194, "trades": 965, "taker_buy_base": 27001.43, "taker_buy_quote": 23298.30693 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.864, "high": 0.894, "low": 0.86, "close": 0.886, "volume": 133586.24, "close_time": 1760255999999, "quote_volume": 117130.64631, "trades": 1412, "taker_buy_base": 81145.09, "taker_buy_quote": 71140.30713 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.887, "high": 0.9, "low": 0.876, "close": 0.883, "volume": 114521.41, "close_time": 1760270399999, "quote_volume": 101344.27419, "trades": 1134, "taker_buy_base": 39815.24, "taker_buy_quote": 35354.63201 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.883, "high": 0.908, "low": 0.87, "close": 0.902, "volume": 183963.79, "close_time": 1760284799999, "quote_volume": 163845.23323, "trades": 1589, "taker_buy_base": 112891.91, "taker_buy_quote": 100641.2673 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.902, "high": 0.914, "low": 0.892, "close": 0.913, "volume": 126143.71, "close_time": 1760299199999, "quote_volume": 114002.11631, "trades": 1349, "taker_buy_base": 57655.08, "taker_buy_quote": 52199.71203 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.913, "high": 0.921, "low": 0.903, "close": 0.905, "volume": 66222.65, "close_time": 1760313599999, "quote_volume": 60379.84897, "trades": 1498, "taker_buy_base": 40802.1, "taker_buy_quote": 37244.24523 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.906, "high": 0.913, "low": 0.9, "close": 0.901, "volume": 48767.94, "close_time": 1760327999999, "quote_volume": 44196.43242, "trades": 1020, "taker_buy_base": 28795.71, "taker_buy_quote": 26104.91557 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.902, "high": 0.938, "low": 0.901, "close": 0.936, "volume": 90462.86, "close_time": 1760342399999, "quote_volume": 83778.8921, "trades": 1392, "taker_buy_base": 39502.91, "taker_buy_quote": 36445.5566 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.936, "high": 0.949, "low": 0.92, "close": 0.929, "volume": 122827.07, "close_time": 1760356799999, "quote_volume": 115137.73939, "trades": 1433, "taker_buy_base": 56763.82, "taker_buy_quote": 53294.06523 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.929, "high": 0.948, "low": 0.925, "close": 0.939, "volume": 103763.02, "close_time": 1760371199999, "quote_volume": 97235.66677, "trades": 1329, "taker_buy_base": 46218.14, "taker_buy_quote": 43326.98522 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.94, "high": 0.955, "low": 0.935, "close": 0.947, "volume": 123856.68, "close_time": 1760385599999, "quote_volume": 117223.17541, "trades": 1334, "taker_buy_base": 74226.19, "taker_buy_quote": 70326.56137 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.948, "high": 0.97, "low": 0.946, "close": 0.965, "volume": 57100.76, "close_time": 1760399999999, "quote_volume": 54595.96977, "trades": 971, "taker_buy_base": 41292.69, "taker_buy_quote": 39509.21089 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.965, "high": 0.97, "low": 0.945, "close": 0.954, "volume": 86668.48, "close_time": 1760414399999, "quote_volume": 83124.57817, "trades": 1166, "taker_buy_base": 37084.79, "taker_buy_quote": 35597.85494 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.957, "high": 0.96, "low": 0.906, "close": 0.929, "volume": 185267.38, "close_time": 1760428799999, "quote_volume": 170866.76609, "trades": 2030, "taker_buy_base": 91394.64, "taker_buy_quote": 84137.91452 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.93, "high": 0.985, "low": 0.913, "close": 0.922, "volume": 531270.21, "close_time": 1760443199999, "quote_volume": 504973.37532, "trades": 3979, "taker_buy_base": 251757.54, "taker_buy_quote": 240238.30947 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.923, "high": 0.934, "low": 0.901, "close": 0.931, "volume": 212968.2, "close_time": 1760457599999, "quote_volume": 195473.22971, "trades": 1603, "taker_buy_base": 98205.5, "taker_buy_quote": 90220.00285 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.931, "high": 0.94, "low": 0.917, "close": 0.924, "volume": 112601.61, "close_time": 1760471999999, "quote_volume": 104666.78116, "trades": 1293, "taker_buy_base": 54383.7, "taker_buy_quote": 50595.41656 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.922, "high": 0.929, "low": 0.918, "close": 0.925, "volume": 55375.74, "close_time": 1760486399999, "quote_volume": 51121.06524, "trades": 860, "taker_buy_base": 35356.9, "taker_buy_quote": 32647.05504 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.922, "high": 0.93, "low": 0.917, "close": 0.928, "volume": 44508.42, "close_time": 1760500799999, "quote_volume": 41086.8772, "trades": 1038, "taker_buy_base": 24171.97, "taker_buy_quote": 22339.76085 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.927, "high": 0.945, "low": 0.924, "close": 0.942, "volume": 65045.05, "close_time": 1760515199999, "quote_volume": 60906.40405, "trades": 1167, "taker_buy_base": 35511.26, "taker_buy_quote": 33271.26991 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.942, "high": 0.949, "low": 0.921, "close": 0.925, "volume": 87525.51, "close_time": 1760529599999, "quote_volume": 81562.18073, "trades": 1149, "taker_buy_base": 42278.25, "taker_buy_quote": 39432.19342 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.925, "high": 0.925, "low": 0.89, "close": 0.897, "volume": 167447.94, "close_time": 1760543999999, "quote_volume": 152470.66897, "trades": 1589, "taker_buy_base": 68863.31, "taker_buy_quote": 62967.27602 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.897, "high": 0.899, "low": 0.885, "close": 0.891, "volume": 119852.61, "close_time": 1760558399999, "quote_volume": 106930.78794, "trades": 922, "taker_buy_base": 76046.95, "taker_buy_quote": 67803.17202 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.889, "high": 0.899, "low": 0.873, "close": 0.893, "volume": 83129.57, "close_time": 1760572799999, "quote_volume": 73561.81732, "trades": 922, "taker_buy_base": 45202.72, "taker_buy_quote": 40068.31958 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.893, "high": 0.9, "low": 0.891, "close": 0.895, "volume": 20584.65, "close_time": 1760587199999, "quote_volume": 18445.53512, "trades": 564, "taker_buy_base": 11855.04, "taker_buy_quote": 10636.25416 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.897, "high": 0.9, "low": 0.888, "close": 0.891, "volume": 37470.56, "close_time": 1760601599999, "quote_volume": 33478.05792, "trades": 795, "taker_buy_base": 17232.63, "taker_buy_quote": 15423.77484 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.891, "high": 0.913, "low": 0.877, "close": 0.904, "volume": 60589.24, "close_time": 1760615999999, "quote_volume": 54364.36045, "trades": 963, "taker_buy_base": 35893.15, "taker_buy_quote": 32219.65239 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.907, "high": 0.914, "low": 0.873, "close": 0.876, "volume": 116243.25, "close_time": 1760630399999, "quote_volume": 103669.5392, "trades": 1194, "taker_buy_base": 44521.02, "taker_buy_quote": 39779.11517 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.877, "high": 0.887, "low": 0.865, "close": 0.869, "volume": 97488.24, "close_time": 1760644799999, "quote_volume": 85140.22098, "trades": 1215, "taker_buy_base": 44395.39, "taker_buy_quote": 38810.62943 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.872, "high": 0.891, "low": 0.861, "close": 0.867, "volume": 109219.22, "close_time": 1760659199999, "quote_volume": 95311.58873, "trades": 1323, "taker_buy_base": 46518.94, "taker_buy_quote": 40691.51963 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.866, "high": 0.878, "low": 0.864, "close": 0.874, "volume": 31715.66, "close_time": 1760673599999, "quote_volume": 27640.50326, "trades": 714, "taker_buy_base": 16523.77, "taker_buy_quote": 14403.46953 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.874, "high": 0.875, "low": 0.843, "close": 0.852, "volume": 212036.97, "close_time": 1760687999999, "quote_volume": 182049.816, "trades": 1920, "taker_buy_base": 100248.99, "taker_buy_quote": 86201.58594 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.852, "high": 0.864, "low": 0.836, "close": 0.85, "volume": 211976.28, "close_time": 1760702399999, "quote_volume": 180159.67321, "trades": 2179, "taker_buy_base": 100423.8, "taker_buy_quote": 85495.24064 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.849, "high": 0.868, "low": 0.842, "close": 0.858, "volume": 126536.97, "close_time": 1760716799999, "quote_volume": 108114.80556, "trades": 1284, "taker_buy_base": 68541.09, "taker_buy_quote": 58558.38891 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.86, "high": 0.879, "low": 0.851, "close": 0.867, "volume": 163000.31, "close_time": 1760731199999, "quote_volume": 141179.33008, "trades": 1902, "taker_buy_base": 86025.95, "taker_buy_quote": 74562.03511 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.867, "high": 0.91, "low": 0.866, "close": 0.899, "volume": 194909.86, "close_time": 1760745599999, "quote_volume": 173714.28467, "trades": 2024, "taker_buy_base": 111700.29, "taker_buy_quote": 99765.78891 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.899, "high": 0.941, "low": 0.889, "close": 0.891, "volume": 449613.89, "close_time": 1760759999999, "quote_volume": 409982.17992, "trades": 3526, "taker_buy_base": 228925.2, "taker_buy_quote": 209474.5722 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.891, "high": 0.897, "low": 0.883, "close": 0.885, "volume": 79393.38, "close_time": 1760774399999, "quote_volume": 70580.08074, "trades": 1253, "taker_buy_base": 29601.84, "taker_buy_quote": 26344.2356 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.887, "high": 0.888, "low": 0.872, "close": 0.878, "volume": 75092.19, "close_time": 1760788799999, "quote_volume": 65970.65575, "trades": 1143, "taker_buy_base": 32704.93, "taker_buy_quote": 28755.70502 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.875, "high": 0.879, "low": 0.865, "close": 0.869, "volume": 69791.92, "close_time": 1760803199999, "quote_volume": 60841.80051, "trades": 1074, "taker_buy_base": 29429.8, "taker_buy_quote": 25701.78976 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.869, "high": 0.882, "low": 0.857, "close": 0.877, "volume": 68293.86, "close_time": 1760817599999, "quote_volume": 59445.11944, "trades": 992, "taker_buy_base": 41890.36, "taker_buy_quote": 36513.24619 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.877, "high": 0.898, "low": 0.872, "close": 0.881, "volume": 79938.06, "close_time": 1760831999999, "quote_volume": 70549.5813, "trades": 1194, "taker_buy_base": 43116.47, "taker_buy_quote": 38096.26658 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.881, "high": 0.906, "low": 0.875, "close": 0.901, "volume": 66223.91, "close_time": 1760846399999, "quote_volume": 58996.17385, "trades": 1805, "taker_buy_base": 40419.51, "taker_buy_quote": 36023.11014 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.902, "high": 0.929, "low": 0.885, "close": 0.887, "volume": 204236.31, "close_time": 1760860799999, "quote_volume": 184882.50976, "trades": 2757, "taker_buy_base": 90238.84, "taker_buy_quote": 81962.12953 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.888, "high": 0.908, "low": 0.878, "close": 0.906, "volume": 117195.48, "close_time": 1760875199999, "quote_volume": 104500.84403, "trades": 1663, "taker_buy_base": 65160.07, "taker_buy_quote": 58146.19309 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.906, "high": 0.919, "low": 0.898, "close": 0.909, "volume": 65887.03, "close_time": 1760889599999, "quote_volume": 59851.18492, "trades": 1291, "taker_buy_base": 34993.05, "taker_buy_quote": 31806.53472 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.908, "high": 0.913, "low": 0.883, "close": 0.902, "volume": 148493.53, "close_time": 1760903999999, "quote_volume": 133452.05362, "trades": 2198, "taker_buy_base": 62830.25, "taker_buy_quote": 56565.42246 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.903, "high": 0.909, "low": 0.892, "close": 0.897, "volume": 38261.5, "close_time": 1760918399999, "quote_volume": 34536.1587, "trades": 857, "taker_buy_base": 20825.66, "taker_buy_quote": 18814.07574 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.897, "high": 0.899, "low": 0.885, "close": 0.895, "volume": 88632.43, "close_time": 1760932799999, "quote_volume": 79209.55661, "trades": 960, "taker_buy_base": 28955.97, "taker_buy_quote": 25881.74649 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.895, "high": 0.911, "low": 0.895, "close": 0.907, "volume": 78182.49, "close_time": 1760947199999, "quote_volume": 70500.44406, "trades": 1285, "taker_buy_base": 57117.7, "taker_buy_quote": 51523.61615 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.907, "high": 0.915, "low": 0.894, "close": 0.9, "volume": 126432.18, "close_time": 1760961599999, "quote_volume": 114139.05668, "trades": 1180, "taker_buy_base": 60159.89, "taker_buy_quote": 54353.4838 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.902, "high": 0.907, "low": 0.89, "close": 0.894, "volume": 81781.9, "close_time": 1760975999999, "quote_volume": 73526.17276, "trades": 955, "taker_buy_base": 39404.98, "taker_buy_quote": 35487.86408 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.895, "high": 0.897, "low": 0.88, "close": 0.895, "volume": 95520.98, "close_time": 1760990399999, "quote_volume": 84792.71209, "trades": 1347, "taker_buy_base": 46511.68, "taker_buy_quote": 41352.30878 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.896, "high": 0.9, "low": 0.892, "close": 0.894, "volume": 33694.44, "close_time": 1761004799999, "quote_volume": 30209.00022, "trades": 1361, "taker_buy_base": 20767.45, "taker_buy_quote": 18635.06846 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.894, "high": 0.897, "low": 0.878, "close": 0.879, "volume": 41754.95, "close_time": 1761019199999, "quote_volume": 37027.98928, "trades": 970, "taker_buy_base": 19113.49, "taker_buy_quote": 16961.70359 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.879, "high": 0.88, "low": 0.862, "close": 0.873, "volume": 78508.38, "close_time": 1761033599999, "quote_volume": 68361.94889, "trades": 1207, "taker_buy_base": 38245.24, "taker_buy_quote": 33346.77141 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.873, "high": 0.879, "low": 0.854, "close": 0.869, "volume": 190975.27, "close_time": 1761047999999, "quote_volume": 165365.01243, "trades": 1750, "taker_buy_base": 99982.99, "taker_buy_quote": 86597.6002 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.869, "high": 0.896, "low": 0.863, "close": 0.893, "volume": 153736.56, "close_time": 1761062399999, "quote_volume": 135449.46565, "trades": 1968, "taker_buy_base": 79921.3, "taker_buy_quote": 70384.44205 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.894, "high": 0.899, "low": 0.88, "close": 0.893, "volume": 79558.83, "close_time": 1761076799999, "quote_volume": 70797.46493, "trades": 1157, "taker_buy_base": 42200.36, "taker_buy_quote": 37544.47438 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.892, "high": 0.893, "low": 0.855, "close": 0.855, "volume": 50991.36, "close_time": 1761091199999, "quote_volume": 44669.45187, "trades": 1059, "taker_buy_base": 17356.37, "taker_buy_quote": 15259.03602 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.855, "high": 0.861, "low": 0.851, "close": 0.859, "volume": 38228.8, "close_time": 1761105599999, "quote_volume": 32708.44955, "trades": 900, "taker_buy_base": 20976.72, "taker_buy_quote": 17969.02994 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.859, "high": 0.874, "low": 0.854, "close": 0.868, "volume": 48977.21, "close_time": 1761119999999, "quote_volume": 42256.695, "trades": 964, "taker_buy_base": 26917.02, "taker_buy_quote": 23231.36876 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.871, "high": 0.872, "low": 0.851, "close": 0.854, "volume": 58712.41, "close_time": 1761134399999, "quote_volume": 50515.68131, "trades": 972, "taker_buy_base": 22834.82, "taker_buy_quote": 19664.93712 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.856, "high": 0.866, "low": 0.85, "close": 0.855, "volume": 76220.74, "close_time": 1761148799999, "quote_volume": 65314.10216, "trades": 1015, "taker_buy_base": 40661.87, "taker_buy_quote": 34865.24925 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.855, "high": 0.864, "low": 0.846, "close": 0.85, "volume": 78423.2, "close_time": 1761163199999, "quote_volume": 66998.96144, "trades": 1016, "taker_buy_base": 28926.89, "taker_buy_quote": 24759.89246 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.85, "high": 0.85, "low": 0.824, "close": 0.836, "volume": 81455.64, "close_time": 1761177599999, "quote_volume": 67773.13477, "trades": 1118, "taker_buy_base": 35483.56, "taker_buy_quote": 29518.75432 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.836, "high": 0.844, "low": 0.832, "close": 0.836, "volume": 58731.54, "close_time": 1761191999999, "quote_volume": 49244.72109, "trades": 807, "taker_buy_base": 26515.55, "taker_buy_quote": 22251.94131 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.836, "high": 0.851, "low": 0.835, "close": 0.848, "volume": 93625.23, "close_time": 1761206399999, "quote_volume": 79006.63625, "trades": 978, "taker_buy_base": 61669.58, "taker_buy_quote": 52024.7819 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.848, "high": 0.851, "low": 0.835, "close": 0.84, "volume": 89610.16, "close_time": 1761220799999, "quote_volume": 75727.16365, "trades": 1207, "taker_buy_base": 47713.02, "taker_buy_quote": 40367.69989 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.84, "high": 0.855, "low": 0.833, "close": 0.852, "volume": 77872.56, "close_time": 1761235199999, "quote_volume": 65772.60176, "trades": 1110, "taker_buy_base": 42370.75, "taker_buy_quote": 35774.2279 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.852, "high": 0.862, "low": 0.849, "close": 0.854, "volume": 88262.91, "close_time": 1761249599999, "quote_volume": 75609.39687, "trades": 1145, "taker_buy_base": 41460.18, "taker_buy_quote": 35472.14502 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.855, "high": 0.855, "low": 0.844, "close": 0.852, "volume": 25160.86, "close_time": 1761263999999, "quote_volume": 21363.83219, "trades": 677, "taker_buy_base": 11727.62, "taker_buy_quote": 9963.77766 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.852, "high": 0.868, "low": 0.848, "close": 0.855, "volume": 30677.89, "close_time": 1761278399999, "quote_volume": 26301.32374, "trades": 732, "taker_buy_base": 17929.27, "taker_buy_quote": 15393.91967 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.855, "high": 0.871, "low": 0.855, "close": 0.865, "volume": 34214.95, "close_time": 1761292799999, "quote_volume": 29632.29128, "trades": 835, "taker_buy_base": 17321.75, "taker_buy_quote": 15016.15287 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.864, "high": 0.869, "low": 0.855, "close": 0.857, "volume": 48792.26, "close_time": 1761307199999, "quote_volume": 42071.71074, "trades": 761, "taker_buy_base": 16087.1, "taker_buy_quote": 13882.69202 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.859, "high": 0.884, "low": 0.856, "close": 0.857, "volume": 99583.11, "close_time": 1761321599999, "quote_volume": 86721.34876, "trades": 1479, "taker_buy_base": 34848.18, "taker_buy_quote": 30400.46809 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.859, "high": 0.869, "low": 0.855, "close": 0.869, "volume": 35279.03, "close_time": 1761335999999, "quote_volume": 30382.83235, "trades": 794, "taker_buy_base": 12697.8, "taker_buy_quote": 10954.23065 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.867, "high": 0.879, "low": 0.866, "close": 0.873, "volume": 43027.67, "close_time": 1761350399999, "quote_volume": 37540.9363, "trades": 846, "taker_buy_base": 19469.52, "taker_buy_quote": 16997.84075 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.872, "high": 0.875, "low": 0.864, "close": 0.865, "volume": 31926.63, "close_time": 1761364799999, "quote_volume": 27773.46511, "trades": 770, "taker_buy_base": 14700.15, "taker_buy_quote": 12800.84595 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.866, "high": 0.874, "low": 0.862, "close": 0.868, "volume": 40494.2, "close_time": 1761379199999, "quote_volume": 35116.03304, "trades": 786, "taker_buy_base": 24457.45, "taker_buy_quote": 21223.6041 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.869, "high": 0.874, "low": 0.863, "close": 0.866, "volume": 40228.06, "close_time": 1761393599999, "quote_volume": 34952.97016, "trades": 848, "taker_buy_base": 17466.35, "taker_buy_quote": 15187.59031 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.866, "high": 0.869, "low": 0.863, "close": 0.865, "volume": 38535.98, "close_time": 1761407999999, "quote_volume": 33360.0647, "trades": 837, "taker_buy_base": 19443.92, "taker_buy_quote": 16841.51919 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.865, "high": 0.873, "low": 0.864, "close": 0.871, "volume": 25511.17, "close_time": 1761422399999, "quote_volume": 22148.58059, "trades": 705, "taker_buy_base": 13217.76, "taker_buy_quote": 11480.91642 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.871, "high": 0.89, "low": 0.87, "close": 0.88, "volume": 61360.54, "close_time": 1761436799999, "quote_volume": 53875.14332, "trades": 956, "taker_buy_base": 34483.99, "taker_buy_quote": 30289.21572 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.879, "high": 0.893, "low": 0.877, "close": 0.877, "volume": 49477.84, "close_time": 1761451199999, "quote_volume": 43721.89843, "trades": 1184, "taker_buy_base": 22681.75, "taker_buy_quote": 20069.22281 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.877, "high": 0.892, "low": 0.875, "close": 0.891, "volume": 26833.52, "close_time": 1761465599999, "quote_volume": 23675.78695, "trades": 664, "taker_buy_base": 11730.14, "taker_buy_quote": 10376.2184 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.891, "high": 0.894, "low": 0.883, "close": 0.894, "volume": 49762.25, "close_time": 1761479999999, "quote_volume": 44254.55046, "trades": 984, "taker_buy_base": 22678.86, "taker_buy_quote": 20195.21767 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.894, "high": 0.897, "low": 0.88, "close": 0.888, "volume": 57971.52, "close_time": 1761494399999, "quote_volume": 51470.91072, "trades": 994, "taker_buy_base": 30466.72, "taker_buy_quote": 27070.46114 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.888, "high": 0.902, "low": 0.883, "close": 0.89, "volume": 66606.26, "close_time": 1761508799999, "quote_volume": 59604.04984, "trades": 952, "taker_buy_base": 37961.96, "taker_buy_quote": 34015.70347 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.89, "high": 0.9, "low": 0.882, "close": 0.894, "volume": 58166.8, "close_time": 1761523199999, "quote_volume": 51806.14714, "trades": 975, "taker_buy_base": 30198.58, "taker_buy_quote": 26932.92158 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.894, "high": 0.9, "low": 0.887, "close": 0.892, "volume": 53542.93, "close_time": 1761537599999, "quote_volume": 47873.41875, "trades": 899, "taker_buy_base": 23765.51, "taker_buy_quote": 21270.68514 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.894, "high": 0.899, "low": 0.89, "close": 0.892, "volume": 32775.04, "close_time": 1761551999999, "quote_volume": 29347.59351, "trades": 755, "taker_buy_base": 21169.11, "taker_buy_quote": 18958.58226 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.892, "high": 0.898, "low": 0.882, "close": 0.887, "volume": 69312.12, "close_time": 1761566399999, "quote_volume": 61711.19673, "trades": 1066, "taker_buy_base": 42106.1, "taker_buy_quote": 37528.41982 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.887, "high": 0.888, "low": 0.871, "close": 0.879, "volume": 57593.31, "close_time": 1761580799999, "quote_volume": 50611.1346, "trades": 1014, "taker_buy_base": 28010.76, "taker_buy_quote": 24618.63515 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.877, "high": 0.89, "low": 0.874, "close": 0.877, "volume": 65252.6, "close_time": 1761595199999, "quote_volume": 57491.91449, "trades": 869, "taker_buy_base": 32529.88, "taker_buy_quote": 28669.84059 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.877, "high": 0.881, "low": 0.868, "close": 0.872, "volume": 31849.36, "close_time": 1761609599999, "quote_volume": 27844.89787, "trades": 777, "taker_buy_base": 17197.01, "taker_buy_quote": 15050.19951 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.872, "high": 0.873, "low": 0.852, "close": 0.855, "volume": 41886.42, "close_time": 1761623999999, "quote_volume": 36094.98399, "trades": 862, "taker_buy_base": 16739.08, "taker_buy_quote": 14406.57306 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.855, "high": 0.866, "low": 0.852, "close": 0.855, "volume": 42469.14, "close_time": 1761638399999, "quote_volume": 36483.67288, "trades": 861, "taker_buy_base": 21232.81, "taker_buy_quote": 18250.21454 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.855, "high": 0.87, "low": 0.849, "close": 0.862, "volume": 99590.02, "close_time": 1761652799999, "quote_volume": 85326.89245, "trades": 1147, "taker_buy_base": 51861.7, "taker_buy_quote": 44511.29872 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.86, "high": 0.869, "low": 0.85, "close": 0.857, "volume": 58436.55, "close_time": 1761667199999, "quote_volume": 50314.67161, "trades": 1099, "taker_buy_base": 31001.92, "taker_buy_quote": 26724.40064 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.858, "high": 0.914, "low": 0.85, "close": 0.857, "volume": 330226.2, "close_time": 1761681599999, "quote_volume": 290309.31604, "trades": 4512, "taker_buy_base": 170417.42, "taker_buy_quote": 150434.59628 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.854, "high": 0.858, "low": 0.827, "close": 0.838, "volume": 129181.74, "close_time": 1761695999999, "quote_volume": 108225.86356, "trades": 1547, "taker_buy_base": 59120.03, "taker_buy_quote": 49575.32238 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.838, "high": 0.846, "low": 0.836, "close": 0.84, "volume": 34928.38, "close_time": 1761710399999, "quote_volume": 29366.12109, "trades": 851, "taker_buy_base": 13966.52, "taker_buy_quote": 11754.83415 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.842, "high": 0.848, "low": 0.841, "close": 0.846, "volume": 37745.59, "close_time": 1761724799999, "quote_volume": 31867.95027, "trades": 902, "taker_buy_base": 21462.94, "taker_buy_quote": 18131.96514 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.846, "high": 0.848, "low": 0.84, "close": 0.845, "volume": 37731.38, "close_time": 1761739199999, "quote_volume": 31833.47131, "trades": 832, "taker_buy_base": 18405.46, "taker_buy_quote": 15542.12879 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.845, "high": 0.87, "low": 0.833, "close": 0.836, "volume": 171916.32, "close_time": 1761753599999, "quote_volume": 146309.886, "trades": 1387, "taker_buy_base": 73786.0, "taker_buy_quote": 62989.67671 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.836, "high": 0.85, "low": 0.81, "close": 0.845, "volume": 196180.47, "close_time": 1761767999999, "quote_volume": 163815.33394, "trades": 2034, "taker_buy_base": 92827.08, "taker_buy_quote": 77672.85306 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.846, "high": 0.86, "low": 0.842, "close": 0.847, "volume": 47356.84, "close_time": 1761782399999, "quote_volume": 40391.27904, "trades": 902, "taker_buy_base": 27130.37, "taker_buy_quote": 23166.73403 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.846, "high": 0.851, "low": 0.833, "close": 0.834, "volume": 53970.74, "close_time": 1761796799999, "quote_volume": 45476.37658, "trades": 812, "taker_buy_base": 17010.0, "taker_buy_quote": 14330.98071 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.834, "high": 0.839, "low": 0.812, "close": 0.838, "volume": 114649.04, "close_time": 1761811199999, "quote_volume": 94609.53329, "trades": 1236, "taker_buy_base": 62455.32, "taker_buy_quote": 51564.93519 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.836, "high": 0.865, "low": 0.829, "close": 0.844, "volume": 336652.79, "close_time": 1761825599999, "quote_volume": 284855.71203, "trades": 3682, "taker_buy_base": 182443.68, "taker_buy_quote": 154639.99911 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.844, "high": 0.852, "low": 0.817, "close": 0.819, "volume": 146027.13, "close_time": 1761839999999, "quote_volume": 121321.25248, "trades": 1864, "taker_buy_base": 61140.53, "taker_buy_quote": 50821.25899 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.819, "high": 0.824, "low": 0.803, "close": 0.804, "volume": 70065.1, "close_time": 1761854399999, "quote_volume": 56864.519, "trades": 1030, "taker_buy_base": 36239.88, "taker_buy_quote": 29412.0451 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.805, "high": 0.82, "low": 0.804, "close": 0.819, "volume": 42348.08, "close_time": 1761868799999, "quote_volume": 34376.47809, "trades": 732, "taker_buy_base": 25452.05, "taker_buy_quote": 20699.64342 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.82, "high": 0.823, "low": 0.813, "close": 0.815, "volume": 29971.26, "close_time": 1761883199999, "quote_volume": 24518.70306, "trades": 646, "taker_buy_base": 13682.18, "taker_buy_quote": 11197.07778 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.817, "high": 0.822, "low": 0.808, "close": 0.815, "volume": 60117.1, "close_time": 1761897599999, "quote_volume": 48976.28216, "trades": 727, "taker_buy_base": 30155.99, "taker_buy_quote": 24606.35384 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.813, "high": 0.833, "low": 0.812, "close": 0.833, "volume": 56838.0, "close_time": 1761911999999, "quote_volume": 46674.70235, "trades": 853, "taker_buy_base": 31804.24, "taker_buy_quote": 26114.91365 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.831, "high": 0.863, "low": 0.83, "close": 0.852, "volume": 175590.26, "close_time": 1761926399999, "quote_volume": 148881.5706, "trades": 2036, "taker_buy_base": 93879.91, "taker_buy_quote": 79647.05931 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.852, "high": 0.872, "low": 0.841, "close": 0.854, "volume": 184812.64, "close_time": 1761940799999, "quote_volume": 158439.44533, "trades": 2215, "taker_buy_base": 93652.57, "taker_buy_quote": 80261.7709 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.852, "high": 0.875, "low": 0.845, "close": 0.852, "volume": 95122.97, "close_time": 1761955199999, "quote_volume": 81643.60805, "trades": 1589, "taker_buy_base": 45135.45, "taker_buy_quote": 38766.77993 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.854, "high": 0.881, "low": 0.851, "close": 0.877, "volume": 126256.57, "close_time": 1761969599999, "quote_volume": 109667.20816, "trades": 1403, "taker_buy_base": 61724.71, "taker_buy_quote": 53586.86305 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.877, "high": 0.881, "low": 0.87, "close": 0.875, "volume": 36681.89, "close_time": 1761983999999, "quote_volume": 32091.7406, "trades": 874, "taker_buy_base": 14232.69, "taker_buy_quote": 12473.22079 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.875, "high": 0.876, "low": 0.864, "close": 0.869, "volume": 49211.63, "close_time": 1761998399999, "quote_volume": 42774.31444, "trades": 918, "taker_buy_base": 24276.83, "taker_buy_quote": 21114.67949 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.869, "high": 0.874, "low": 0.861, "close": 0.867, "volume": 48066.04, "close_time": 1762012799999, "quote_volume": 41666.87563, "trades": 781, "taker_buy_base": 25563.09, "taker_buy_quote": 22180.73348 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.868, "high": 0.873, "low": 0.861, "close": 0.87, "volume": 36979.36, "close_time": 1762027199999, "quote_volume": 32078.75793, "trades": 616, "taker_buy_base": 18736.67, "taker_buy_quote": 16283.82652 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.871, "high": 0.879, "low": 0.87, "close": 0.878, "volume": 28447.04, "close_time": 1762041599999, "quote_volume": 24874.12339, "trades": 546, "taker_buy_base": 19172.33, "taker_buy_quote": 16774.29195 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.877, "high": 0.878, "low": 0.87, "close": 0.871, "volume": 22563.3, "close_time": 1762055999999, "quote_volume": 19717.61565, "trades": 595, "taker_buy_base": 9807.55, "taker_buy_quote": 8575.88733 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.87, "high": 0.884, "low": 0.868, "close": 0.883, "volume": 37865.87, "close_time": 1762070399999, "quote_volume": 33218.77804, "trades": 771, "taker_buy_base": 20245.12, "taker_buy_quote": 17776.95027 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.883, "high": 0.885, "low": 0.863, "close": 0.868, "volume": 64336.02, "close_time": 1762084799999, "quote_volume": 56152.32665, "trades": 989, "taker_buy_base": 23411.97, "taker_buy_quote": 20486.11912 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.868, "high": 0.87, "low": 0.85, "close": 0.85, "volume": 56943.44, "close_time": 1762099199999, "quote_volume": 48973.40326, "trades": 1057, "taker_buy_base": 20597.3, "taker_buy_quote": 17734.3965 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.851, "high": 0.858, "low": 0.846, "close": 0.856, "volume": 35395.18, "close_time": 1762113599999, "quote_volume": 30185.55387, "trades": 788, "taker_buy_base": 21530.18, "taker_buy_quote": 18374.77362 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.857, "high": 0.878, "low": 0.853, "close": 0.878, "volume": 29298.12, "close_time": 1762127999999, "quote_volume": 25262.96561, "trades": 694, "taker_buy_base": 18121.8, "taker_buy_quote": 15649.96039 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.878, "high": 0.88, "low": 0.832, "close": 0.832, "volume": 61301.32, "close_time": 1762142399999, "quote_volume": 52457.46018, "trades": 1036, "taker_buy_base": 23060.2, "taker_buy_quote": 19845.13258 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.832, "high": 0.839, "low": 0.819, "close": 0.828, "volume": 68083.28, "close_time": 1762156799999, "quote_volume": 56595.93022, "trades": 833, "taker_buy_base": 25239.1, "taker_buy_quote": 20993.63153 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.829, "high": 0.834, "low": 0.821, "close": 0.826, "volume": 45516.51, "close_time": 1762171199999, "quote_volume": 37632.56988, "trades": 733, "taker_buy_base": 24785.15, "taker_buy_quote": 20517.24547 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.826, "high": 0.829, "low": 0.783, "close": 0.789, "volume": 117794.45, "close_time": 1762185599999, "quote_volume": 94996.31852, "trades": 1264, "taker_buy_base": 42579.17, "taker_buy_quote": 34232.00103 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.79, "high": 0.824, "low": 0.789, "close": 0.808, "volume": 78960.28, "close_time": 1762199999999, "quote_volume": 64110.34834, "trades": 1149, "taker_buy_base": 43376.88, "taker_buy_quote": 35228.63884 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.81, "high": 0.812, "low": 0.796, "close": 0.807, "volume": 41526.04, "close_time": 1762214399999, "quote_volume": 33452.70815, "trades": 741, "taker_buy_base": 19701.32, "taker_buy_quote": 15883.01222 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.809, "high": 0.857, "low": 0.802, "close": 0.828, "volume": 122100.51, "close_time": 1762228799999, "quote_volume": 100722.01866, "trades": 1572, "taker_buy_base": 73998.28, "taker_buy_quote": 61026.34018 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.828, "high": 0.954, "low": 0.821, "close": 0.853, "volume": 1013358.35, "close_time": 1762243199999, "quote_volume": 901245.91669, "trades": 9381, "taker_buy_base": 563802.39, "taker_buy_quote": 503316.00347 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.855, "high": 0.864, "low": 0.818, "close": 0.843, "volume": 471320.78, "close_time": 1762257599999, "quote_volume": 396236.28743, "trades": 3872, "taker_buy_base": 195343.26, "taker_buy_quote": 164281.0958 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.842, "high": 0.854, "low": 0.817, "close": 0.826, "volume": 215426.02, "close_time": 1762271999999, "quote_volume": 179354.11392, "trades": 1831, "taker_buy_base": 96224.07, "taker_buy_quote": 80289.67308 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.827, "high": 0.87, "low": 0.82, "close": 0.833, "volume": 515169.58, "close_time": 1762286399999, "quote_volume": 436779.59049, "trades": 5100, "taker_buy_base": 255649.72, "taker_buy_quote": 216912.08559 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.834, "high": 0.849, "low": 0.812, "close": 0.837, "volume": 281357.28, "close_time": 1762300799999, "quote_volume": 233207.58783, "trades": 2685, "taker_buy_base": 119004.75, "taker_buy_quote": 98663.22697 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.837, "high": 0.844, "low": 0.807, "close": 0.834, "volume": 118439.58, "close_time": 1762315199999, "quote_volume": 97795.62502, "trades": 1774, "taker_buy_base": 57644.54, "taker_buy_quote": 47586.16976 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.834, "high": 0.863, "low": 0.823, "close": 0.851, "volume": 134172.47, "close_time": 1762329599999, "quote_volume": 112642.21858, "trades": 1528, "taker_buy_base": 80287.31, "taker_buy_quote": 67508.86743 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.851, "high": 0.894, "low": 0.848, "close": 0.877, "volume": 290564.46, "close_time": 1762343999999, "quote_volume": 252862.64999, "trades": 3637, "taker_buy_base": 148199.45, "taker_buy_quote": 129120.09132 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.877, "high": 0.91, "low": 0.872, "close": 0.887, "volume": 252976.34, "close_time": 1762358399999, "quote_volume": 225824.45143, "trades": 3087, "taker_buy_base": 106671.43, "taker_buy_quote": 95290.14661 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.886, "high": 0.89, "low": 0.879, "close": 0.882, "volume": 63232.57, "close_time": 1762372799999, "quote_volume": 55906.29835, "trades": 1212, "taker_buy_base": 27362.38, "taker_buy_quote": 24210.45871 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.882, "high": 0.909, "low": 0.881, "close": 0.907, "volume": 70065.24, "close_time": 1762387199999, "quote_volume": 62512.96835, "trades": 1659, "taker_buy_base": 47614.88, "taker_buy_quote": 42470.20075 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.908, "high": 0.941, "low": 0.903, "close": 0.924, "volume": 133677.49, "close_time": 1762401599999, "quote_volume": 123140.55792, "trades": 2081, "taker_buy_base": 88247.91, "taker_buy_quote": 81304.6176 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.924, "high": 0.926, "low": 0.895, "close": 0.912, "volume": 92969.98, "close_time": 1762415999999, "quote_volume": 84175.88236, "trades": 1102, "taker_buy_base": 47328.74, "taker_buy_quote": 42820.93355 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.912, "high": 0.919, "low": 0.905, "close": 0.912, "volume": 60837.14, "close_time": 1762430399999, "quote_volume": 55363.92207, "trades": 797, "taker_buy_base": 33504.57, "taker_buy_quote": 30486.99531 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.912, "high": 0.913, "low": 0.882, "close": 0.885, "volume": 117254.73, "close_time": 1762444799999, "quote_volume": 105464.01764, "trades": 1122, "taker_buy_base": 47332.93, "taker_buy_quote": 42582.91399 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.886, "high": 0.906, "low": 0.878, "close": 0.904, "volume": 81126.61, "close_time": 1762459199999, "quote_volume": 72298.13791, "trades": 1008, "taker_buy_base": 42903.43, "taker_buy_quote": 38265.90231 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.904, "high": 0.92, "low": 0.897, "close": 0.915, "volume": 39472.64, "close_time": 1762473599999, "quote_volume": 35914.22109, "trades": 677, "taker_buy_base": 21710.65, "taker_buy_quote": 19772.6292 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.915, "high": 0.917, "low": 0.842, "close": 0.893, "volume": 304647.69, "close_time": 1762487999999, "quote_volume": 265833.83543, "trades": 2376, "taker_buy_base": 180477.02, "taker_buy_quote": 157013.69171 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.892, "high": 0.903, "low": 0.884, "close": 0.903, "volume": 63303.52, "close_time": 1762502399999, "quote_volume": 56735.12716, "trades": 859, "taker_buy_base": 39745.08, "taker_buy_quote": 35688.4261 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.903, "high": 0.911, "low": 0.876, "close": 0.886, "volume": 87221.86, "close_time": 1762516799999, "quote_volume": 78026.84061, "trades": 1276, "taker_buy_base": 40152.19, "taker_buy_quote": 36021.28406 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.883, "high": 0.897, "low": 0.859, "close": 0.893, "volume": 164957.87, "close_time": 1762531199999, "quote_volume": 144571.03652, "trades": 1865, "taker_buy_base": 90843.1, "taker_buy_quote": 79890.81436 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.891, "high": 0.948, "low": 0.888, "close": 0.937, "volume": 207618.14, "close_time": 1762545599999, "quote_volume": 191666.95497, "trades": 2500, "taker_buy_base": 113136.1, "taker_buy_quote": 104542.94687 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.937, "high": 0.95, "low": 0.926, "close": 0.932, "volume": 120804.78, "close_time": 1762559999999, "quote_volume": 113471.10452, "trades": 1588, "taker_buy_base": 71946.28, "taker_buy_quote": 67621.73031 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.933, "high": 0.95, "low": 0.917, "close": 0.931, "volume": 126661.63, "close_time": 1762574399999, "quote_volume": 118069.49094, "trades": 1412, "taker_buy_base": 58817.32, "taker_buy_quote": 54823.42303 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.931, "high": 0.943, "low": 0.914, "close": 0.922, "volume": 48687.62, "close_time": 1762588799999, "quote_volume": 45017.96609, "trades": 905, "taker_buy_base": 23055.02, "taker_buy_quote": 21322.79291 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.923, "high": 0.934, "low": 0.917, "close": 0.93, "volume": 50217.48, "close_time": 1762603199999, "quote_volume": 46373.62108, "trades": 1005, "taker_buy_base": 24308.03, "taker_buy_quote": 22479.38613 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.929, "high": 0.936, "low": 0.915, "close": 0.932, "volume": 76895.18, "close_time": 1762617599999, "quote_volume": 71111.58097, "trades": 1202, "taker_buy_base": 42754.83, "taker_buy_quote": 39594.3892 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.935, "high": 1.037, "low": 0.927, "close": 0.937, "volume": 938316.1, "close_time": 1762631999999, "quote_volume": 916147.91318, "trades": 8587, "taker_buy_base": 468397.83, "taker_buy_quote": 459915.70518 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.937, "high": 0.963, "low": 0.935, "close": 0.96, "volume": 80003.41, "close_time": 1762646399999, "quote_volume": 75803.54963, "trades": 1164, "taker_buy_base": 53446.51, "taker_buy_quote": 50645.95344 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.961, "high": 0.962, "low": 0.915, "close": 0.915, "volume": 95385.03, "close_time": 1762660799999, "quote_volume": 89482.20573, "trades": 1063, "taker_buy_base": 27964.41, "taker_buy_quote": 26161.81544 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.915, "high": 0.921, "low": 0.907, "close": 0.917, "volume": 54713.05, "close_time": 1762675199999, "quote_volume": 49966.43411, "trades": 840, "taker_buy_base": 25732.54, "taker_buy_quote": 23521.40277 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.919, "high": 0.931, "low": 0.909, "close": 0.914, "volume": 134132.86, "close_time": 1762689599999, "quote_volume": 123235.55984, "trades": 1386, "taker_buy_base": 65390.32, "taker_buy_quote": 60188.30195 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.916, "high": 0.929, "low": 0.912, "close": 0.926, "volume": 54751.83, "close_time": 1762703999999, "quote_volume": 50335.47378, "trades": 1005, "taker_buy_base": 29569.45, "taker_buy_quote": 27207.43273 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.924, "high": 0.938, "low": 0.912, "close": 0.934, "volume": 65630.5, "close_time": 1762718399999, "quote_volume": 60889.28927, "trades": 1046, "taker_buy_base": 39427.52, "taker_buy_quote": 36657.43576 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.932, "high": 0.935, "low": 0.922, "close": 0.927, "volume": 30774.69, "close_time": 1762732799999, "quote_volume": 28560.61089, "trades": 735, "taker_buy_base": 12761.12, "taker_buy_quote": 11853.01968 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.925, "high": 0.937, "low": 0.923, "close": 0.934, "volume": 49156.49, "close_time": 1762747199999, "quote_volume": 45821.60515, "trades": 879, "taker_buy_base": 25190.24, "taker_buy_quote": 23487.16507 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.935, "high": 0.94, "low": 0.928, "close": 0.931, "volume": 45474.98, "close_time": 1762761599999, "quote_volume": 42476.09559, "trades": 792, "taker_buy_base": 22619.57, "taker_buy_quote": 21155.80812 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.931, "high": 0.946, "low": 0.928, "close": 0.939, "volume": 50767.53, "close_time": 1762775999999, "quote_volume": 47589.64806, "trades": 843, "taker_buy_base": 27900.81, "taker_buy_quote": 26150.99595 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.939, "high": 0.956, "low": 0.938, "close": 0.946, "volume": 109611.02, "close_time": 1762790399999, "quote_volume": 103756.93382, "trades": 1024, "taker_buy_base": 34480.17, "taker_buy_quote": 32657.34738 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.946, "high": 0.954, "low": 0.937, "close": 0.948, "volume": 49022.23, "close_time": 1762804799999, "quote_volume": 46380.0056, "trades": 924, "taker_buy_base": 21590.26, "taker_buy_quote": 20463.6551 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.948, "high": 0.955, "low": 0.944, "close": 0.945, "volume": 27547.65, "close_time": 1762819199999, "quote_volume": 26140.38381, "trades": 733, "taker_buy_base": 13242.3, "taker_buy_quote": 12572.28019 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.946, "high": 0.96, "low": 0.943, "close": 0.949, "volume": 40322.71, "close_time": 1762833599999, "quote_volume": 38334.69257, "trades": 748, "taker_buy_base": 18821.83, "taker_buy_quote": 17902.92536 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.949, "high": 1.029, "low": 0.944, "close": 0.983, "volume": 861447.38, "close_time": 1762847999999, "quote_volume": 854703.43983, "trades": 6489, "taker_buy_base": 460331.96, "taker_buy_quote": 456689.32523 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.985, "high": 0.987, "low": 0.96, "close": 0.974, "volume": 225968.34, "close_time": 1762862399999, "quote_volume": 219250.05496, "trades": 2624, "taker_buy_base": 86681.27, "taker_buy_quote": 84017.65336 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.973, "high": 0.976, "low": 0.96, "close": 0.97, "volume": 114510.06, "close_time": 1762876799999, "quote_volume": 110668.26241, "trades": 1405, "taker_buy_base": 59869.95, "taker_buy_quote": 57879.20604 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.97, "high": 0.989, "low": 0.958, "close": 0.958, "volume": 125799.48, "close_time": 1762891199999, "quote_volume": 122028.25173, "trades": 1826, "taker_buy_base": 53711.02, "taker_buy_quote": 52225.78112 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.958, "high": 0.975, "low": 0.952, "close": 0.965, "volume": 54476.93, "close_time": 1762905599999, "quote_volume": 52447.4609, "trades": 1501, "taker_buy_base": 28873.79, "taker_buy_quote": 27811.98159 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.965, "high": 0.99, "low": 0.954, "close": 0.972, "volume": 131803.87, "close_time": 1762919999999, "quote_volume": 128225.89602, "trades": 1492, "taker_buy_base": 62157.15, "taker_buy_quote": 60593.43614 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.972, "high": 1.01, "low": 0.969, "close": 0.984, "volume": 100835.97, "close_time": 1762934399999, "quote_volume": 99620.19714, "trades": 1417, "taker_buy_base": 60997.26, "taker_buy_quote": 60353.83382 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.986, "high": 0.997, "low": 0.971, "close": 0.978, "volume": 111503.87, "close_time": 1762948799999, "quote_volume": 109765.05459, "trades": 1238, "taker_buy_base": 48188.96, "taker_buy_quote": 47522.82259 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.978, "high": 0.983, "low": 0.954, "close": 0.956, "volume": 62925.93, "close_time": 1762963199999, "quote_volume": 61183.17325, "trades": 1025, "taker_buy_base": 35133.84, "taker_buy_quote": 34216.46302 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.956, "high": 0.959, "low": 0.94, "close": 0.944, "volume": 83036.64, "close_time": 1762977599999, "quote_volume": 78939.53885, "trades": 1386, "taker_buy_base": 30717.5, "taker_buy_quote": 29238.50806 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.942, "high": 0.96, "low": 0.942, "close": 0.954, "volume": 30420.26, "close_time": 1762991999999, "quote_volume": 28961.34582, "trades": 864, "taker_buy_base": 17449.81, "taker_buy_quote": 16630.99255 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.954, "high": 0.957, "low": 0.899, "close": 0.946, "volume": 253060.64, "close_time": 1763006399999, "quote_volume": 233965.11217, "trades": 1858, "taker_buy_base": 110114.22, "taker_buy_quote": 102102.37837 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.946, "high": 0.982, "low": 0.941, "close": 0.977, "volume": 171298.85, "close_time": 1763020799999, "quote_volume": 165427.196, "trades": 1766, "taker_buy_base": 83475.84, "taker_buy_quote": 80405.17273 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.979, "high": 0.987, "low": 0.962, "close": 0.963, "volume": 75551.03, "close_time": 1763035199999, "quote_volume": 73436.65681, "trades": 1847, "taker_buy_base": 34063.19, "taker_buy_quote": 33162.41968 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.965, "high": 0.965, "low": 0.925, "close": 0.943, "volume": 160821.36, "close_time": 1763049599999, "quote_volume": 151180.58145, "trades": 1865, "taker_buy_base": 76190.48, "taker_buy_quote": 71687.55021 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.943, "high": 0.943, "low": 0.897, "close": 0.902, "volume": 116865.22, "close_time": 1763063999999, "quote_volume": 107524.79419, "trades": 1599, "taker_buy_base": 39286.33, "taker_buy_quote": 36302.78417 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.902, "high": 0.923, "low": 0.897, "close": 0.916, "volume": 62432.05, "close_time": 1763078399999, "quote_volume": 56622.27809, "trades": 1036, "taker_buy_base": 34279.77, "taker_buy_quote": 31132.05202 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.918, "high": 0.925, "low": 0.914, "close": 0.92, "volume": 32212.39, "close_time": 1763092799999, "quote_volume": 29615.2698, "trades": 670, "taker_buy_base": 12205.98, "taker_buy_quote": 11230.69968 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.92, "high": 0.946, "low": 0.909, "close": 0.933, "volume": 111365.06, "close_time": 1763107199999, "quote_volume": 103667.90362, "trades": 1524, "taker_buy_base": 54672.71, "taker_buy_quote": 50963.91146 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.933, "high": 0.936, "low": 0.913, "close": 0.918, "volume": 69438.6, "close_time": 1763121599999, "quote_volume": 64135.18544, "trades": 796, "taker_buy_base": 28800.78, "taker_buy_quote": 26612.40819 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.919, "high": 0.919, "low": 0.892, "close": 0.905, "volume": 106481.98, "close_time": 1763135999999, "quote_volume": 96388.76758, "trades": 1145, "taker_buy_base": 48558.39, "taker_buy_quote": 44022.75295 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.906, "high": 0.92, "low": 0.9, "close": 0.917, "volume": 60098.32, "close_time": 1763150399999, "quote_volume": 54742.93541, "trades": 943, "taker_buy_base": 40794.42, "taker_buy_quote": 37157.22312 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.919, "high": 0.919, "low": 0.888, "close": 0.9, "volume": 55196.76, "close_time": 1763164799999, "quote_volume": 49862.73478, "trades": 896, "taker_buy_base": 20644.48, "taker_buy_quote": 18721.23449 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.9, "high": 0.924, "low": 0.899, "close": 0.921, "volume": 30852.03, "close_time": 1763179199999, "quote_volume": 28168.55112, "trades": 659, "taker_buy_base": 19910.11, "taker_buy_quote": 18171.2115 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.921, "high": 0.93, "low": 0.913, "close": 0.92, "volume": 39892.65, "close_time": 1763193599999, "quote_volume": 36767.47332, "trades": 897, "taker_buy_base": 22822.18, "taker_buy_quote": 21076.39878 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.923, "high": 0.928, "low": 0.915, "close": 0.917, "volume": 33881.14, "close_time": 1763207999999, "quote_volume": 31197.91881, "trades": 1387, "taker_buy_base": 15257.25, "taker_buy_quote": 14066.34204 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.917, "high": 0.93, "low": 0.914, "close": 0.921, "volume": 28438.0, "close_time": 1763222399999, "quote_volume": 26180.64796, "trades": 835, "taker_buy_base": 14634.3, "taker_buy_quote": 13497.5816 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.92, "high": 0.943, "low": 0.918, "close": 0.922, "volume": 75002.77, "close_time": 1763236799999, "quote_volume": 69801.69175, "trades": 1259, "taker_buy_base": 38611.83, "taker_buy_quote": 35989.41288 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.924, "high": 0.929, "low": 0.914, "close": 0.926, "volume": 26814.29, "close_time": 1763251199999, "quote_volume": 24688.73563, "trades": 857, "taker_buy_base": 14380.5, "taker_buy_quote": 13260.80784 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.926, "high": 0.936, "low": 0.915, "close": 0.929, "volume": 30176.62, "close_time": 1763265599999, "quote_volume": 27943.66555, "trades": 982, "taker_buy_base": 17728.97, "taker_buy_quote": 16431.20669 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.929, "high": 0.936, "low": 0.925, "close": 0.933, "volume": 24155.18, "close_time": 1763279999999, "quote_volume": 22479.61704, "trades": 941, "taker_buy_base": 11624.02, "taker_buy_quote": 10835.80925 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.935, "high": 0.94, "low": 0.917, "close": 0.917, "volume": 32497.61, "close_time": 1763294399999, "quote_volume": 30240.93461, "trades": 857, "taker_buy_base": 12834.93, "taker_buy_quote": 11961.15537 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.917, "high": 0.925, "low": 0.906, "close": 0.906, "volume": 35206.85, "close_time": 1763308799999, "quote_volume": 32274.14264, "trades": 619, "taker_buy_base": 12664.97, "taker_buy_quote": 11627.86598 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.906, "high": 0.945, "low": 0.9, "close": 0.923, "volume": 146033.85, "close_time": 1763323199999, "quote_volume": 134592.91689, "trades": 1903, "taker_buy_base": 77091.09, "taker_buy_quote": 71143.26194 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.921, "high": 0.931, "low": 0.912, "close": 0.928, "volume": 44515.32, "close_time": 1763337599999, "quote_volume": 41025.52679, "trades": 695, "taker_buy_base": 21359.88, "taker_buy_quote": 19704.14835 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.927, "high": 0.939, "low": 0.926, "close": 0.933, "volume": 33999.25, "close_time": 1763351999999, "quote_volume": 31713.12408, "trades": 552, "taker_buy_base": 15691.17, "taker_buy_quote": 14653.18239 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.934, "high": 0.934, "low": 0.921, "close": 0.925, "volume": 31389.35, "close_time": 1763366399999, "quote_volume": 29055.37256, "trades": 541, "taker_buy_base": 13459.87, "taker_buy_quote": 12464.5531 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.925, "high": 0.93, "low": 0.918, "close": 0.924, "volume": 40532.05, "close_time": 1763380799999, "quote_volume": 37451.22324, "trades": 645, "taker_buy_base": 25182.92, "taker_buy_quote": 23277.98365 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.925, "high": 0.976, "low": 0.917, "close": 0.957, "volume": 293708.39, "close_time": 1763395199999, "quote_volume": 278136.75494, "trades": 2758, "taker_buy_base": 174205.35, "taker_buy_quote": 165133.89128 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.957, "high": 0.97, "low": 0.921, "close": 0.922, "volume": 199624.74, "close_time": 1763409599999, "quote_volume": 188497.93839, "trades": 2069, "taker_buy_base": 85241.32, "taker_buy_quote": 80518.39214 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.921, "high": 0.933, "low": 0.915, "close": 0.928, "volume": 49940.43, "close_time": 1763423999999, "quote_volume": 46179.3379, "trades": 1228, "taker_buy_base": 23687.47, "taker_buy_quote": 21922.4087 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.929, "high": 0.95, "low": 0.918, "close": 0.943, "volume": 77031.55, "close_time": 1763438399999, "quote_volume": 72109.81025, "trades": 1000, "taker_buy_base": 41688.46, "taker_buy_quote": 39024.68351 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.943, "high": 0.96, "low": 0.93, "close": 0.936, "volume": 117418.98, "close_time": 1763452799999, "quote_volume": 110524.59254, "trades": 1359, "taker_buy_base": 60193.41, "taker_buy_quote": 56643.88575 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.938, "high": 0.942, "low": 0.923, "close": 0.927, "volume": 83568.46, "close_time": 1763467199999, "quote_volume": 77986.70651, "trades": 1814, "taker_buy_base": 33853.29, "taker_buy_quote": 31606.98768 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.927, "high": 0.966, "low": 0.921, "close": 0.951, "volume": 159676.43, "close_time": 1763481599999, "quote_volume": 151362.84302, "trades": 2367, "taker_buy_base": 83434.56, "taker_buy_quote": 79103.45258 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.953, "high": 0.969, "low": 0.949, "close": 0.95, "volume": 49384.31, "close_time": 1763495999999, "quote_volume": 47240.04868, "trades": 1053, "taker_buy_base": 24933.19, "taker_buy_quote": 23869.26259 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.95, "high": 0.954, "low": 0.945, "close": 0.947, "volume": 22318.78, "close_time": 1763510399999, "quote_volume": 21187.00727, "trades": 640, "taker_buy_base": 11321.16, "taker_buy_quote": 10752.55385 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.949, "high": 0.951, "low": 0.942, "close": 0.944, "volume": 20981.15, "close_time": 1763524799999, "quote_volume": 19881.65065, "trades": 542, "taker_buy_base": 11031.31, "taker_buy_quote": 10457.72044 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.944, "high": 0.959, "low": 0.934, "close": 0.954, "volume": 43350.17, "close_time": 1763539199999, "quote_volume": 40944.32069, "trades": 833, "taker_buy_base": 22873.88, "taker_buy_quote": 21646.96968 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.956, "high": 0.956, "low": 0.942, "close": 0.942, "volume": 34046.35, "close_time": 1763553599999, "quote_volume": 32251.75222, "trades": 533, "taker_buy_base": 12822.39, "taker_buy_quote": 12153.0996 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.943, "high": 0.955, "low": 0.937, "close": 0.941, "volume": 41919.7, "close_time": 1763567999999, "quote_volume": 39533.04989, "trades": 1018, "taker_buy_base": 20131.1, "taker_buy_quote": 18994.65216 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.942, "high": 0.955, "low": 0.919, "close": 0.925, "volume": 103096.73, "close_time": 1763582399999, "quote_volume": 96020.20935, "trades": 1333, "taker_buy_base": 35858.64, "taker_buy_quote": 33501.04576 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.922, "high": 0.947, "low": 0.918, "close": 0.945, "volume": 34583.0, "close_time": 1763596799999, "quote_volume": 32331.12436, "trades": 640, "taker_buy_base": 19040.07, "taker_buy_quote": 17816.2609 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.945, "high": 0.954, "low": 0.944, "close": 0.952, "volume": 38027.75, "close_time": 1763611199999, "quote_volume": 36089.04468, "trades": 802, "taker_buy_base": 24490.03, "taker_buy_quote": 23249.29938 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.953, "high": 0.96, "low": 0.948, "close": 0.958, "volume": 25026.63, "close_time": 1763625599999, "quote_volume": 23879.55077, "trades": 575, "taker_buy_base": 11643.19, "taker_buy_quote": 11114.81293 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.959, "high": 0.98, "low": 0.957, "close": 0.978, "volume": 63837.34, "close_time": 1763639999999, "quote_volume": 61768.66125, "trades": 1052, "taker_buy_base": 34695.51, "taker_buy_quote": 33580.92927 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.978, "high": 0.993, "low": 0.966, "close": 0.968, "volume": 123869.6, "close_time": 1763654399999, "quote_volume": 121283.1649, "trades": 1699, "taker_buy_base": 51236.58, "taker_buy_quote": 50240.50248 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.969, "high": 0.99, "low": 0.954, "close": 0.963, "volume": 171031.29, "close_time": 1763668799999, "quote_volume": 165467.03217, "trades": 2618, "taker_buy_base": 83946.1, "taker_buy_quote": 81293.16706 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.961, "high": 1.01, "low": 0.961, "close": 0.989, "volume": 136904.22, "close_time": 1763683199999, "quote_volume": 134947.43796, "trades": 1664, "taker_buy_base": 74623.62, "taker_buy_quote": 73617.54798 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.989, "high": 1.037, "low": 0.968, "close": 0.98, "volume": 228117.99, "close_time": 1763697599999, "quote_volume": 228293.83501, "trades": 2253, "taker_buy_base": 123967.9, "taker_buy_quote": 124187.96123 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.979, "high": 1.031, "low": 0.958, "close": 0.976, "volume": 462949.03, "close_time": 1763711999999, "quote_volume": 459598.89526, "trades": 4230, "taker_buy_base": 248049.11, "taker_buy_quote": 246143.94268 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.976, "high": 0.986, "low": 0.95, "close": 0.96, "volume": 152521.96, "close_time": 1763726399999, "quote_volume": 146932.78702, "trades": 1767, "taker_buy_base": 68754.93, "taker_buy_quote": 66156.84838 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.959, "high": 0.976, "low": 0.94, "close": 0.943, "volume": 161044.4, "close_time": 1763740799999, "quote_volume": 154214.32448, "trades": 1754, "taker_buy_base": 71286.47, "taker_buy_quote": 68364.91287 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.943, "high": 0.949, "low": 0.929, "close": 0.938, "volume": 87421.87, "close_time": 1763755199999, "quote_volume": 82054.95573, "trades": 1276, "taker_buy_base": 48563.55, "taker_buy_quote": 45597.11198 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.938, "high": 0.957, "low": 0.929, "close": 0.956, "volume": 89790.89, "close_time": 1763769599999, "quote_volume": 84610.14283, "trades": 1380, "taker_buy_base": 54818.28, "taker_buy_quote": 51719.92476 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.956, "high": 0.978, "low": 0.95, "close": 0.967, "volume": 55588.06, "close_time": 1763783999999, "quote_volume": 53634.50374, "trades": 797, "taker_buy_base": 31942.99, "taker_buy_quote": 30837.57415 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.968, "high": 0.992, "low": 0.961, "close": 0.97, "volume": 91893.46, "close_time": 1763798399999, "quote_volume": 89624.48172, "trades": 1359, "taker_buy_base": 42976.84, "taker_buy_quote": 41972.72387 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.971, "high": 0.993, "low": 0.961, "close": 0.978, "volume": 71888.56, "close_time": 1763812799999, "quote_volume": 70156.66157, "trades": 1256, "taker_buy_base": 38626.69, "taker_buy_quote": 37707.40225 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.976, "high": 1.0, "low": 0.973, "close": 0.974, "volume": 77376.59, "close_time": 1763827199999, "quote_volume": 76088.99569, "trades": 1346, "taker_buy_base": 39949.74, "taker_buy_quote": 39337.67733 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.976, "high": 1.004, "low": 0.974, "close": 0.99, "volume": 191074.05, "close_time": 1763841599999, "quote_volume": 189129.48651, "trades": 2000, "taker_buy_base": 103345.79, "taker_buy_quote": 102445.27359 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.991, "high": 0.994, "low": 0.982, "close": 0.985, "volume": 43284.0, "close_time": 1763855999999, "quote_volume": 42753.45057, "trades": 876, "taker_buy_base": 19851.83, "taker_buy_quote": 19618.49258 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.986, "high": 0.997, "low": 0.985, "close": 0.994, "volume": 42954.26, "close_time": 1763870399999, "quote_volume": 42596.77043, "trades": 795, "taker_buy_base": 25049.63, "taker_buy_quote": 24841.72298 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.993, "high": 0.999, "low": 0.986, "close": 0.998, "volume": 46466.68, "close_time": 1763884799999, "quote_volume": 46089.47149, "trades": 1388, "taker_buy_base": 25608.17, "taker_buy_quote": 25413.80704 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.999, "high": 1.023, "low": 0.995, "close": 1.019, "volume": 161157.93, "close_time": 1763899199999, "quote_volume": 162673.38429, "trades": 1645, "taker_buy_base": 102598.76, "taker_buy_quote": 103698.47758 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.018, "high": 1.024, "low": 0.989, "close": 0.994, "volume": 116897.23, "close_time": 1763913599999, "quote_volume": 116839.86464, "trades": 1711, "taker_buy_base": 34450.04, "taker_buy_quote": 34481.53045 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.993, "high": 1.006, "low": 0.99, "close": 1.004, "volume": 41881.32, "close_time": 1763927999999, "quote_volume": 41721.93247, "trades": 1224, "taker_buy_base": 28592.53, "taker_buy_quote": 28502.19208 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.003, "high": 1.007, "low": 0.991, "close": 0.991, "volume": 43087.26, "close_time": 1763942399999, "quote_volume": 43013.83864, "trades": 925, "taker_buy_base": 17100.42, "taker_buy_quote": 17095.2189 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.992, "high": 0.997, "low": 0.984, "close": 0.994, "volume": 42916.62, "close_time": 1763956799999, "quote_volume": 42498.58969, "trades": 1198, "taker_buy_base": 18507.03, "taker_buy_quote": 18344.79925 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.993, "high": 1.004, "low": 0.98, "close": 1.0, "volume": 63933.52, "close_time": 1763971199999, "quote_volume": 63570.92514, "trades": 1717, "taker_buy_base": 33813.66, "taker_buy_quote": 33677.1298 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.0, "high": 1.001, "low": 0.985, "close": 0.997, "volume": 47333.69, "close_time": 1763985599999, "quote_volume": 47017.83371, "trades": 1032, "taker_buy_base": 21227.36, "taker_buy_quote": 21089.21799 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.996, "high": 1.013, "low": 0.993, "close": 1.007, "volume": 56937.82, "close_time": 1763999999999, "quote_volume": 57126.61092, "trades": 1391, "taker_buy_base": 31051.88, "taker_buy_quote": 31173.93001 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.008, "high": 1.033, "low": 1.005, "close": 1.023, "volume": 98713.75, "close_time": 1764014399999, "quote_volume": 101016.20824, "trades": 1541, "taker_buy_base": 56692.95, "taker_buy_quote": 58016.90367 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.024, "high": 1.031, "low": 1.02, "close": 1.021, "volume": 33976.4, "close_time": 1764028799999, "quote_volume": 34838.60752, "trades": 1039, "taker_buy_base": 18703.76, "taker_buy_quote": 19194.73578 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.022, "high": 1.052, "low": 1.02, "close": 1.045, "volume": 119900.2, "close_time": 1764043199999, "quote_volume": 124437.97064, "trades": 1268, "taker_buy_base": 75045.35, "taker_buy_quote": 77865.55229 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.045, "high": 1.05, "low": 1.035, "close": 1.04, "volume": 52219.48, "close_time": 1764057599999, "quote_volume": 54381.91963, "trades": 1137, "taker_buy_base": 23236.79, "taker_buy_quote": 24213.79374 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.04, "high": 1.043, "low": 1.018, "close": 1.025, "volume": 73448.9, "close_time": 1764071999999, "quote_volume": 75768.60713, "trades": 1143, "taker_buy_base": 24126.66, "taker_buy_quote": 24896.12712 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.024, "high": 1.026, "low": 1.0, "close": 1.017, "volume": 87575.16, "close_time": 1764086399999, "quote_volume": 88765.14045, "trades": 1218, "taker_buy_base": 32487.84, "taker_buy_quote": 32870.36646 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.017, "high": 1.044, "low": 1.015, "close": 1.037, "volume": 61906.37, "close_time": 1764100799999, "quote_volume": 63780.00155, "trades": 1124, "taker_buy_base": 37578.31, "taker_buy_quote": 38749.73305 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.037, "high": 1.043, "low": 1.029, "close": 1.041, "volume": 26389.12, "close_time": 1764115199999, "quote_volume": 27359.57201, "trades": 695, "taker_buy_base": 14635.72, "taker_buy_quote": 15187.79271 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.041, "high": 1.069, "low": 1.03, "close": 1.061, "volume": 95842.56, "close_time": 1764129599999, "quote_volume": 100818.03114, "trades": 1148, "taker_buy_base": 61893.03, "taker_buy_quote": 65232.00263 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.062, "high": 1.069, "low": 1.04, "close": 1.051, "volume": 99655.92, "close_time": 1764143999999, "quote_volume": 105128.01692, "trades": 1215, "taker_buy_base": 41522.71, "taker_buy_quote": 43832.34064 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.05, "high": 1.074, "low": 1.045, "close": 1.063, "volume": 103481.8, "close_time": 1764158399999, "quote_volume": 109960.62015, "trades": 1386, "taker_buy_base": 57851.57, "taker_buy_quote": 61520.09981 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.063, "high": 1.109, "low": 1.061, "close": 1.075, "volume": 373339.78, "close_time": 1764172799999, "quote_volume": 404321.75583, "trades": 3504, "taker_buy_base": 195195.63, "taker_buy_quote": 211831.75113 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.077, "high": 1.094, "low": 1.063, "close": 1.071, "volume": 124346.74, "close_time": 1764187199999, "quote_volume": 133498.44797, "trades": 1729, "taker_buy_base": 57097.98, "taker_buy_quote": 61383.12409 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.071, "high": 1.081, "low": 1.063, "close": 1.078, "volume": 65324.41, "close_time": 1764201599999, "quote_volume": 69977.57945, "trades": 1012, "taker_buy_base": 39871.42, "taker_buy_quote": 42728.72268 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.078, "high": 1.091, "low": 1.063, "close": 1.073, "volume": 95467.51, "close_time": 1764215999999, "quote_volume": 102490.0052, "trades": 1380, "taker_buy_base": 32365.79, "taker_buy_quote": 34859.78953 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.073, "high": 1.1, "low": 1.073, "close": 1.092, "volume": 94014.04, "close_time": 1764230399999, "quote_volume": 102423.8691, "trades": 1172, "taker_buy_base": 58912.92, "taker_buy_quote": 64236.56627 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.092, "high": 1.102, "low": 1.08, "close": 1.086, "volume": 55999.28, "close_time": 1764244799999, "quote_volume": 61113.63194, "trades": 1256, "taker_buy_base": 27695.06, "taker_buy_quote": 30285.71237 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.086, "high": 1.089, "low": 1.075, "close": 1.081, "volume": 44121.17, "close_time": 1764259199999, "quote_volume": 47776.26625, "trades": 1088, "taker_buy_base": 19882.26, "taker_buy_quote": 21553.34084 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.081, "high": 1.09, "low": 1.076, "close": 1.088, "volume": 39245.73, "close_time": 1764273599999, "quote_volume": 42500.21359, "trades": 1000, "taker_buy_base": 19291.95, "taker_buy_quote": 20906.02442 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.088, "high": 1.1, "low": 1.085, "close": 1.088, "volume": 25598.2, "close_time": 1764287999999, "quote_volume": 27928.23405, "trades": 770, "taker_buy_base": 14149.72, "taker_buy_quote": 15443.92904 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.087, "high": 1.104, "low": 1.074, "close": 1.081, "volume": 69126.66, "close_time": 1764302399999, "quote_volume": 75125.741, "trades": 1096, "taker_buy_base": 31667.81, "taker_buy_quote": 34514.40877 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.081, "high": 1.084, "low": 1.068, "close": 1.08, "volume": 58926.88, "close_time": 1764316799999, "quote_volume": 63391.96207, "trades": 912, "taker_buy_base": 25606.52, "taker_buy_quote": 27550.30222 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.078, "high": 1.1, "low": 1.078, "close": 1.09, "volume": 65632.6, "close_time": 1764331199999, "quote_volume": 71617.87521, "trades": 927, "taker_buy_base": 35742.42, "taker_buy_quote": 39028.91695 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.088, "high": 1.12, "low": 1.088, "close": 1.095, "volume": 135999.12, "close_time": 1764345599999, "quote_volume": 150013.91929, "trades": 1443, "taker_buy_base": 74585.12, "taker_buy_quote": 82286.10421 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.096, "high": 1.115, "low": 1.071, "close": 1.109, "volume": 122747.65, "close_time": 1764359999999, "quote_volume": 133935.11647, "trades": 1568, "taker_buy_base": 59793.46, "taker_buy_quote": 65255.09611 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.111, "high": 1.14, "low": 1.091, "close": 1.14, "volume": 180603.9, "close_time": 1764374399999, "quote_volume": 201241.4403, "trades": 2055, "taker_buy_base": 82626.5, "taker_buy_quote": 92224.82582 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.137, "high": 1.18, "low": 1.131, "close": 1.151, "volume": 199824.29, "close_time": 1764388799999, "quote_volume": 230747.54704, "trades": 2507, "taker_buy_base": 117733.78, "taker_buy_quote": 136049.50348 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.151, "high": 1.159, "low": 1.13, "close": 1.138, "volume": 85109.15, "close_time": 1764403199999, "quote_volume": 97268.18267, "trades": 1634, "taker_buy_base": 28930.09, "taker_buy_quote": 33014.97141 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.138, "high": 1.231, "low": 1.124, "close": 1.126, "volume": 693201.22, "close_time": 1764417599999, "quote_volume": 815606.41461, "trades": 5742, "taker_buy_base": 310444.36, "taker_buy_quote": 369248.23713 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.129, "high": 1.157, "low": 1.122, "close": 1.13, "volume": 203842.47, "close_time": 1764431999999, "quote_volume": 232574.16099, "trades": 2163, "taker_buy_base": 83674.95, "taker_buy_quote": 95566.14321 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.131, "high": 1.132, "low": 1.121, "close": 1.128, "volume": 46398.66, "close_time": 1764446399999, "quote_volume": 52209.54229, "trades": 1080, "taker_buy_base": 22324.29, "taker_buy_quote": 25134.60986 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.128, "high": 1.128, "low": 1.1, "close": 1.101, "volume": 93618.71, "close_time": 1764460799999, "quote_volume": 103792.5082, "trades": 1633, "taker_buy_base": 43137.93, "taker_buy_quote": 47782.84514 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.101, "high": 1.118, "low": 1.079, "close": 1.103, "volume": 157342.48, "close_time": 1764475199999, "quote_volume": 172245.03525, "trades": 1845, "taker_buy_base": 65335.61, "taker_buy_quote": 71641.94402 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.103, "high": 1.129, "low": 1.103, "close": 1.108, "volume": 64553.06, "close_time": 1764489599999, "quote_volume": 71975.59989, "trades": 980, "taker_buy_base": 30700.21, "taker_buy_quote": 34240.10429 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.109, "high": 1.13, "low": 1.102, "close": 1.121, "volume": 86134.58, "close_time": 1764503999999, "quote_volume": 96035.2131, "trades": 1747, "taker_buy_base": 50714.0, "taker_buy_quote": 56519.41426 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.121, "high": 1.133, "low": 1.082, "close": 1.102, "volume": 227482.25, "close_time": 1764518399999, "quote_volume": 250958.04344, "trades": 2776, "taker_buy_base": 83947.64, "taker_buy_quote": 92558.7792 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.102, "high": 1.113, "low": 1.099, "close": 1.103, "volume": 54781.52, "close_time": 1764532799999, "quote_volume": 60639.55914, "trades": 1536, "taker_buy_base": 32380.11, "taker_buy_quote": 35874.43779 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.103, "high": 1.111, "low": 1.095, "close": 1.097, "volume": 41000.66, "close_time": 1764547199999, "quote_volume": 45222.23108, "trades": 1258, "taker_buy_base": 18079.41, "taker_buy_quote": 19970.28801 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.099, "high": 1.102, "low": 1.059, "close": 1.074, "volume": 157737.86, "close_time": 1764561599999, "quote_volume": 170053.81022, "trades": 2921, "taker_buy_base": 81111.95, "taker_buy_quote": 87520.52836 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.074, "high": 1.148, "low": 1.07, "close": 1.124, "volume": 244460.98, "close_time": 1764575999999, "quote_volume": 271268.53439, "trades": 3337, "taker_buy_base": 122120.39, "taker_buy_quote": 135665.38082 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.124, "high": 1.143, "low": 1.107, "close": 1.11, "volume": 161545.91, "close_time": 1764590399999, "quote_volume": 181603.3233, "trades": 2407, "taker_buy_base": 73777.53, "taker_buy_quote": 83125.23107 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.111, "high": 1.129, "low": 1.08, "close": 1.092, "volume": 164042.09, "close_time": 1764604799999, "quote_volume": 181502.48554, "trades": 1904, "taker_buy_base": 77654.08, "taker_buy_quote": 85877.39134 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.093, "high": 1.183, "low": 1.084, "close": 1.12, "volume": 453981.84, "close_time": 1764619199999, "quote_volume": 516209.09273, "trades": 4388, "taker_buy_base": 254558.43, "taker_buy_quote": 289429.85677 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.122, "high": 1.125, "low": 1.107, "close": 1.118, "volume": 88857.22, "close_time": 1764633599999, "quote_volume": 99145.29212, "trades": 1498, "taker_buy_base": 36031.29, "taker_buy_quote": 40237.12546 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.12, "high": 1.147, "low": 1.112, "close": 1.143, "volume": 82174.24, "close_time": 1764647999999, "quote_volume": 92826.07, "trades": 1179, "taker_buy_base": 48191.63, "taker_buy_quote": 54504.14523 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.143, "high": 1.174, "low": 1.126, "close": 1.132, "volume": 181644.79, "close_time": 1764662399999, "quote_volume": 209415.33909, "trades": 1734, "taker_buy_base": 81757.99, "taker_buy_quote": 94567.50573 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.132, "high": 1.146, "low": 1.128, "close": 1.134, "volume": 87280.7, "close_time": 1764676799999, "quote_volume": 99155.38408, "trades": 915, "taker_buy_base": 38755.03, "taker_buy_quote": 44016.28648 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.135, "high": 1.145, "low": 1.117, "close": 1.141, "volume": 134522.36, "close_time": 1764691199999, "quote_volume": 152130.97166, "trades": 1425, "taker_buy_base": 56089.91, "taker_buy_quote": 63481.24055 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.142, "high": 1.162, "low": 1.141, "close": 1.159, "volume": 75250.79, "close_time": 1764705599999, "quote_volume": 86396.51037, "trades": 1416, "taker_buy_base": 51843.9, "taker_buy_quote": 59557.66976 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.159, "high": 1.17, "low": 1.151, "close": 1.158, "volume": 105125.23, "close_time": 1764719999999, "quote_volume": 122100.23839, "trades": 2655, "taker_buy_base": 63221.51, "taker_buy_quote": 73468.52516 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.158, "high": 1.171, "low": 1.155, "close": 1.162, "volume": 69290.35, "close_time": 1764734399999, "quote_volume": 80572.01393, "trades": 1959, "taker_buy_base": 37230.1, "taker_buy_quote": 43317.31074 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.162, "high": 1.179, "low": 1.153, "close": 1.173, "volume": 62480.3, "close_time": 1764748799999, "quote_volume": 72908.80013, "trades": 1840, "taker_buy_base": 36533.54, "taker_buy_quote": 42677.96775 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.173, "high": 1.184, "low": 1.168, "close": 1.18, "volume": 59354.67, "close_time": 1764763199999, "quote_volume": 69851.58813, "trades": 1943, "taker_buy_base": 34257.48, "taker_buy_quote": 40342.54725 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.179, "high": 1.182, "low": 1.156, "close": 1.18, "volume": 82683.67, "close_time": 1764777599999, "quote_volume": 96809.93307, "trades": 2146, "taker_buy_base": 36195.07, "taker_buy_quote": 42470.10395 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.179, "high": 1.184, "low": 1.17, "close": 1.172, "volume": 52995.53, "close_time": 1764791999999, "quote_volume": 62402.457, "trades": 1790, "taker_buy_base": 37821.37, "taker_buy_quote": 44564.80484 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.172, "high": 1.174, "low": 1.149, "close": 1.163, "volume": 113200.57, "close_time": 1764806399999, "quote_volume": 131554.43724, "trades": 1847, "taker_buy_base": 37544.1, "taker_buy_quote": 43656.97436 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.164, "high": 1.165, "low": 1.134, "close": 1.134, "volume": 78119.65, "close_time": 1764820799999, "quote_volume": 89666.09803, "trades": 1311, "taker_buy_base": 39091.16, "taker_buy_quote": 44907.64957 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.134, "high": 1.14, "low": 1.115, "close": 1.139, "volume": 78499.15, "close_time": 1764835199999, "quote_volume": 88863.31762, "trades": 1101, "taker_buy_base": 41410.74, "taker_buy_quote": 46967.49583 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.136, "high": 1.15, "low": 1.127, "close": 1.144, "volume": 42738.98, "close_time": 1764849599999, "quote_volume": 48538.21134, "trades": 879, "taker_buy_base": 26041.34, "taker_buy_quote": 29590.96657 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.142, "high": 1.144, "low": 1.121, "close": 1.123, "volume": 58229.2, "close_time": 1764863999999, "quote_volume": 65767.18681, "trades": 1077, "taker_buy_base": 23347.31, "taker_buy_quote": 26396.75884 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.125, "high": 1.145, "low": 1.102, "close": 1.129, "volume": 137476.23, "close_time": 1764878399999, "quote_volume": 154385.32138, "trades": 1845, "taker_buy_base": 70553.25, "taker_buy_quote": 79176.66891 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.132, "high": 1.153, "low": 1.125, "close": 1.131, "volume": 64779.07, "close_time": 1764892799999, "quote_volume": 73669.06322, "trades": 1341, "taker_buy_base": 33109.11, "taker_buy_quote": 37695.01469 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.131, "high": 1.153, "low": 1.126, "close": 1.132, "volume": 48855.46, "close_time": 1764907199999, "quote_volume": 55519.74537, "trades": 1117, "taker_buy_base": 26903.16, "taker_buy_quote": 30584.41508 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.13, "high": 1.141, "low": 1.117, "close": 1.133, "volume": 59653.73, "close_time": 1764921599999, "quote_volume": 67369.74732, "trades": 1325, "taker_buy_base": 27028.42, "taker_buy_quote": 30579.20053 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.133, "high": 1.134, "low": 1.081, "close": 1.088, "volume": 115840.96, "close_time": 1764935999999, "quote_volume": 128009.43689, "trades": 1850, "taker_buy_base": 42051.23, "taker_buy_quote": 46489.06848 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.089, "high": 1.091, "low": 1.047, "close": 1.065, "volume": 141531.09, "close_time": 1764950399999, "quote_volume": 150965.10094, "trades": 2015, "taker_buy_base": 71399.32, "taker_buy_quote": 76183.46585 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.066, "high": 1.069, "low": 1.045, "close": 1.055, "volume": 66316.72, "close_time": 1764964799999, "quote_volume": 70013.6092, "trades": 1543, "taker_buy_base": 29592.7, "taker_buy_quote": 31256.02821 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.054, "high": 1.059, "low": 1.047, "close": 1.055, "volume": 18709.65, "close_time": 1764979199999, "quote_volume": 19697.37983, "trades": 757, "taker_buy_base": 8494.12, "taker_buy_quote": 8955.90874 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.055, "high": 1.08, "low": 1.05, "close": 1.073, "volume": 31796.22, "close_time": 1764993599999, "quote_volume": 33891.60605, "trades": 767, "taker_buy_base": 14881.22, "taker_buy_quote": 15864.36435 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.073, "high": 1.089, "low": 1.07, "close": 1.085, "volume": 45921.04, "close_time": 1765007999999, "quote_volume": 49602.74121, "trades": 792, "taker_buy_base": 26273.57, "taker_buy_quote": 28370.30746 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.087, "high": 1.089, "low": 1.074, "close": 1.077, "volume": 38645.48, "close_time": 1765022399999, "quote_volume": 41710.73615, "trades": 854, "taker_buy_base": 13430.17, "taker_buy_quote": 14508.43912 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.076, "high": 1.085, "low": 1.073, "close": 1.08, "volume": 33665.79, "close_time": 1765036799999, "quote_volume": 36309.70208, "trades": 965, "taker_buy_base": 18569.3, "taker_buy_quote": 20040.25661 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.08, "high": 1.155, "low": 1.076, "close": 1.119, "volume": 370689.35, "close_time": 1765051199999, "quote_volume": 414140.26769, "trades": 3240, "taker_buy_base": 206117.91, "taker_buy_quote": 230256.74345 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.116, "high": 1.13, "low": 1.1, "close": 1.115, "volume": 95166.31, "close_time": 1765065599999, "quote_volume": 105907.89538, "trades": 1817, "taker_buy_base": 43526.1, "taker_buy_quote": 48527.06124 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.115, "high": 1.129, "low": 1.109, "close": 1.118, "volume": 81007.67, "close_time": 1765079999999, "quote_volume": 90592.49905, "trades": 1230, "taker_buy_base": 31056.48, "taker_buy_quote": 34741.10733 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.118, "high": 1.123, "low": 1.107, "close": 1.113, "volume": 25425.17, "close_time": 1765094399999, "quote_volume": 28376.14727, "trades": 828, "taker_buy_base": 10266.25, "taker_buy_quote": 11467.34857 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.114, "high": 1.115, "low": 1.073, "close": 1.086, "volume": 133940.04, "close_time": 1765108799999, "quote_volume": 146060.6812, "trades": 1617, "taker_buy_base": 56759.62, "taker_buy_quote": 61772.74864 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.086, "high": 1.089, "low": 1.06, "close": 1.072, "volume": 88201.62, "close_time": 1765123199999, "quote_volume": 94581.66459, "trades": 1527, "taker_buy_base": 37337.62, "taker_buy_quote": 40068.60784 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.069, "high": 1.085, "low": 1.061, "close": 1.084, "volume": 64423.09, "close_time": 1765137599999, "quote_volume": 69212.80386, "trades": 1580, "taker_buy_base": 37761.34, "taker_buy_quote": 40650.082 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.085, "high": 1.103, "low": 1.079, "close": 1.085, "volume": 54650.98, "close_time": 1765151999999, "quote_volume": 59556.26672, "trades": 1601, "taker_buy_base": 30076.39, "taker_buy_quote": 32810.51409 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.084, "high": 1.1, "low": 1.078, "close": 1.091, "volume": 47184.67, "close_time": 1765166399999, "quote_volume": 51401.6083, "trades": 1225, "taker_buy_base": 20062.98, "taker_buy_quote": 21868.31334 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.093, "high": 1.116, "low": 1.09, "close": 1.108, "volume": 47695.16, "close_time": 1765180799999, "quote_volume": 52701.70793, "trades": 1395, "taker_buy_base": 32200.88, "taker_buy_quote": 35555.74309 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.106, "high": 1.116, "low": 1.104, "close": 1.111, "volume": 35834.7, "close_time": 1765195199999, "quote_volume": 39810.71331, "trades": 1108, "taker_buy_base": 16837.08, "taker_buy_quote": 18714.08874 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.113, "high": 1.116, "low": 1.095, "close": 1.098, "volume": 47015.53, "close_time": 1765209599999, "quote_volume": 51997.05417, "trades": 1289, "taker_buy_base": 21493.07, "taker_buy_quote": 23784.23455 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.098, "high": 1.139, "low": 1.094, "close": 1.095, "volume": 159015.77, "close_time": 1765223999999, "quote_volume": 177346.54218, "trades": 2530, "taker_buy_base": 77992.8, "taker_buy_quote": 87112.33543 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.097, "high": 1.098, "low": 1.074, "close": 1.078, "volume": 68882.29, "close_time": 1765238399999, "quote_volume": 74796.77283, "trades": 1428, "taker_buy_base": 32303.7, "taker_buy_quote": 35101.31349 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.078, "high": 1.098, "low": 1.076, "close": 1.096, "volume": 44275.48, "close_time": 1765252799999, "quote_volume": 48092.41912, "trades": 990, "taker_buy_base": 25612.02, "taker_buy_quote": 27804.68469 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.096, "high": 1.11, "low": 1.088, "close": 1.092, "volume": 39447.99, "close_time": 1765267199999, "quote_volume": 43228.38038, "trades": 1033, "taker_buy_base": 20645.54, "taker_buy_quote": 22655.35507 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.093, "high": 1.096, "low": 1.077, "close": 1.088, "volume": 36289.61, "close_time": 1765281599999, "quote_volume": 39395.49716, "trades": 1027, "taker_buy_base": 14194.3, "taker_buy_quote": 15420.43831 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.088, "high": 1.107, "low": 1.087, "close": 1.104, "volume": 51733.02, "close_time": 1765295999999, "quote_volume": 56695.79287, "trades": 1220, "taker_buy_base": 30643.82, "taker_buy_quote": 33577.06017 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.107, "high": 1.123, "low": 1.103, "close": 1.119, "volume": 62313.91, "close_time": 1765310399999, "quote_volume": 69491.97717, "trades": 1694, "taker_buy_base": 36594.06, "taker_buy_quote": 40841.82266 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.118, "high": 1.118, "low": 1.1, "close": 1.103, "volume": 31535.72, "close_time": 1765324799999, "quote_volume": 34937.64934, "trades": 877, "taker_buy_base": 15571.62, "taker_buy_quote": 17259.08679 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.102, "high": 1.108, "low": 1.097, "close": 1.104, "volume": 19022.35, "close_time": 1765339199999, "quote_volume": 20955.51133, "trades": 618, "taker_buy_base": 8934.9, "taker_buy_quote": 9850.83709 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.102, "high": 1.107, "low": 1.099, "close": 1.103, "volume": 14653.85, "close_time": 1765353599999, "quote_volume": 16161.01057, "trades": 539, "taker_buy_base": 7413.73, "taker_buy_quote": 8181.6344 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.103, "high": 1.105, "low": 1.089, "close": 1.089, "volume": 25566.91, "close_time": 1765367999999, "quote_volume": 28041.54871, "trades": 687, "taker_buy_base": 10029.43, "taker_buy_quote": 11014.96175 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.09, "high": 1.094, "low": 1.086, "close": 1.09, "volume": 27068.52, "close_time": 1765382399999, "quote_volume": 29524.0748, "trades": 740, "taker_buy_base": 11565.25, "taker_buy_quote": 12626.6689 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.09, "high": 1.104, "low": 1.083, "close": 1.093, "volume": 57710.68, "close_time": 1765396799999, "quote_volume": 63141.33842, "trades": 1134, "taker_buy_base": 25133.45, "taker_buy_quote": 27516.61539 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.09, "high": 1.104, "low": 1.08, "close": 1.08, "volume": 33443.61, "close_time": 1765411199999, "quote_volume": 36468.42295, "trades": 822, "taker_buy_base": 17021.59, "taker_buy_quote": 18600.32597 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.081, "high": 1.082, "low": 1.01, "close": 1.013, "volume": 109996.24, "close_time": 1765425599999, "quote_volume": 114818.5828, "trades": 2182, "taker_buy_base": 22155.17, "taker_buy_quote": 23013.48358 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.014, "high": 1.051, "low": 1.012, "close": 1.046, "volume": 72485.05, "close_time": 1765439999999, "quote_volume": 74911.54677, "trades": 1512, "taker_buy_base": 46435.91, "taker_buy_quote": 48013.9394 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.047, "high": 1.052, "low": 1.035, "close": 1.048, "volume": 31680.8, "close_time": 1765454399999, "quote_volume": 33027.14184, "trades": 833, "taker_buy_base": 12740.82, "taker_buy_quote": 13298.7177 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.047, "high": 1.048, "low": 1.02, "close": 1.041, "volume": 65264.99, "close_time": 1765468799999, "quote_volume": 67447.24945, "trades": 1092, "taker_buy_base": 28609.29, "taker_buy_quote": 29599.48154 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.041, "high": 1.049, "low": 1.035, "close": 1.038, "volume": 31406.71, "close_time": 1765483199999, "quote_volume": 32720.21899, "trades": 859, "taker_buy_base": 12297.0, "taker_buy_quote": 12824.04741 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.04, "high": 1.06, "low": 1.038, "close": 1.054, "volume": 30303.03, "close_time": 1765497599999, "quote_volume": 31869.55264, "trades": 886, "taker_buy_base": 18218.15, "taker_buy_quote": 19181.27803 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.052, "high": 1.064, "low": 1.046, "close": 1.055, "volume": 33676.41, "close_time": 1765511999999, "quote_volume": 35536.98533, "trades": 930, "taker_buy_base": 17976.25, "taker_buy_quote": 19002.32626 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.053, "high": 1.059, "low": 1.045, "close": 1.053, "volume": 23024.93, "close_time": 1765526399999, "quote_volume": 24236.79881, "trades": 611, "taker_buy_base": 11277.61, "taker_buy_quote": 11879.2794 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.054, "high": 1.055, "low": 1.042, "close": 1.047, "volume": 34098.46, "close_time": 1765540799999, "quote_volume": 35723.64417, "trades": 859, "taker_buy_base": 15041.18, "taker_buy_quote": 15769.10972 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.046, "high": 1.052, "low": 1.024, "close": 1.024, "volume": 41734.26, "close_time": 1765555199999, "quote_volume": 43448.77597, "trades": 949, "taker_buy_base": 18175.06, "taker_buy_quote": 18956.92352 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.027, "high": 1.035, "low": 1.016, "close": 1.028, "volume": 76347.19, "close_time": 1765569599999, "quote_volume": 78319.68115, "trades": 1087, "taker_buy_base": 28001.51, "taker_buy_quote": 28742.31308 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.03, "high": 1.08, "low": 1.024, "close": 1.038, "volume": 268491.34, "close_time": 1765583999999, "quote_volume": 282172.70017, "trades": 2838, "taker_buy_base": 133203.85, "taker_buy_quote": 140283.1046 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.04, "high": 1.052, "low": 1.036, "close": 1.045, "volume": 55038.13, "close_time": 1765598399999, "quote_volume": 57515.2602, "trades": 1275, "taker_buy_base": 31162.06, "taker_buy_quote": 32578.89824 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.045, "high": 1.049, "low": 1.035, "close": 1.035, "volume": 28024.86, "close_time": 1765612799999, "quote_volume": 29192.93614, "trades": 718, "taker_buy_base": 14962.55, "taker_buy_quote": 15599.56656 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.035, "high": 1.053, "low": 1.035, "close": 1.052, "volume": 73229.79, "close_time": 1765627199999, "quote_volume": 76497.22672, "trades": 1256, "taker_buy_base": 33501.96, "taker_buy_quote": 34990.46755 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.05, "high": 1.057, "low": 1.033, "close": 1.046, "volume": 71836.62, "close_time": 1765641599999, "quote_volume": 74999.79878, "trades": 1154, "taker_buy_base": 39296.43, "taker_buy_quote": 41033.04905 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.047, "high": 1.062, "low": 1.045, "close": 1.055, "volume": 56989.14, "close_time": 1765655999999, "quote_volume": 59989.14194, "trades": 1099, "taker_buy_base": 34889.01, "taker_buy_quote": 36739.9531 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.055, "high": 1.059, "low": 1.042, "close": 1.045, "volume": 34482.04, "close_time": 1765670399999, "quote_volume": 36176.67797, "trades": 813, "taker_buy_base": 17459.0, "taker_buy_quote": 18338.37233 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.043, "high": 1.043, "low": 1.033, "close": 1.037, "volume": 38167.08, "close_time": 1765684799999, "quote_volume": 39619.09564, "trades": 834, "taker_buy_base": 18674.8, "taker_buy_quote": 19392.34691 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.037, "high": 1.053, "low": 1.026, "close": 1.03, "volume": 101111.63, "close_time": 1765699199999, "quote_volume": 104790.22911, "trades": 1237, "taker_buy_base": 43047.94, "taker_buy_quote": 44621.86798 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.03, "high": 1.038, "low": 1.009, "close": 1.009, "volume": 70124.32, "close_time": 1765713599999, "quote_volume": 71847.91909, "trades": 1015, "taker_buy_base": 29219.09, "taker_buy_quote": 29899.7789 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.011, "high": 1.016, "low": 0.984, "close": 0.994, "volume": 92987.95, "close_time": 1765727999999, "quote_volume": 92926.91467, "trades": 973, "taker_buy_base": 37153.6, "taker_buy_quote": 37064.94364 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.991, "high": 1.002, "low": 0.988, "close": 0.997, "volume": 64428.12, "close_time": 1765742399999, "quote_volume": 64152.07908, "trades": 840, "taker_buy_base": 33289.5, "taker_buy_quote": 33157.19672 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.997, "high": 1.001, "low": 0.963, "close": 0.966, "volume": 81161.14, "close_time": 1765756799999, "quote_volume": 79540.77598, "trades": 937, "taker_buy_base": 34442.98, "taker_buy_quote": 33783.6928 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.968, "high": 1.0, "low": 0.968, "close": 0.989, "volume": 82889.11, "close_time": 1765771199999, "quote_volume": 81547.48623, "trades": 963, "taker_buy_base": 54521.22, "taker_buy_quote": 53708.02857 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.988, "high": 1.006, "low": 0.988, "close": 1.002, "volume": 31435.56, "close_time": 1765785599999, "quote_volume": 31434.91898, "trades": 570, "taker_buy_base": 17213.2, "taker_buy_quote": 17208.44653 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.002, "high": 1.003, "low": 0.986, "close": 0.988, "volume": 50676.83, "close_time": 1765799999999, "quote_volume": 50334.76959, "trades": 626, "taker_buy_base": 14255.61, "taker_buy_quote": 14145.80929 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.987, "high": 1.007, "low": 0.953, "close": 0.962, "volume": 166583.95, "close_time": 1765814399999, "quote_volume": 162913.65545, "trades": 1552, "taker_buy_base": 81993.32, "taker_buy_quote": 80386.51776 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.961, "high": 0.963, "low": 0.934, "close": 0.942, "volume": 84067.39, "close_time": 1765828799999, "quote_volume": 79700.97797, "trades": 1026, "taker_buy_base": 33818.68, "taker_buy_quote": 32027.58213 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.941, "high": 0.945, "low": 0.933, "close": 0.944, "volume": 27103.04, "close_time": 1765843199999, "quote_volume": 25422.60745, "trades": 470, "taker_buy_base": 12903.56, "taker_buy_quote": 12112.64798 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.944, "high": 0.948, "low": 0.928, "close": 0.944, "volume": 55407.71, "close_time": 1765857599999, "quote_volume": 51972.08158, "trades": 599, "taker_buy_base": 32987.82, "taker_buy_quote": 30986.77396 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.944, "high": 0.948, "low": 0.939, "close": 0.941, "volume": 26068.76, "close_time": 1765871999999, "quote_volume": 24600.77934, "trades": 488, "taker_buy_base": 10000.24, "taker_buy_quote": 9441.45103 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.942, "high": 0.959, "low": 0.941, "close": 0.955, "volume": 24581.9, "close_time": 1765886399999, "quote_volume": 23338.6815, "trades": 518, "taker_buy_base": 13722.68, "taker_buy_quote": 13027.81489 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.954, "high": 0.964, "low": 0.95, "close": 0.959, "volume": 38771.02, "close_time": 1765900799999, "quote_volume": 37109.65123, "trades": 678, "taker_buy_base": 19839.67, "taker_buy_quote": 18990.52798 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.958, "high": 0.962, "low": 0.946, "close": 0.95, "volume": 32196.79, "close_time": 1765915199999, "quote_volume": 30613.40494, "trades": 510, "taker_buy_base": 11619.2, "taker_buy_quote": 11064.33517 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.951, "high": 0.954, "low": 0.949, "close": 0.951, "volume": 7140.13, "close_time": 1765929599999, "quote_volume": 6790.79826, "trades": 254, "taker_buy_base": 3671.91, "taker_buy_quote": 3492.97093 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.952, "high": 0.968, "low": 0.947, "close": 0.951, "volume": 51420.06, "close_time": 1765943999999, "quote_volume": 49081.35258, "trades": 697, "taker_buy_base": 29279.88, "taker_buy_quote": 28002.55015 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.952, "high": 0.969, "low": 0.948, "close": 0.954, "volume": 41941.96, "close_time": 1765958399999, "quote_volume": 40034.68539, "trades": 718, "taker_buy_base": 22584.83, "taker_buy_quote": 21593.69754 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.954, "high": 0.961, "low": 0.95, "close": 0.953, "volume": 27383.35, "close_time": 1765972799999, "quote_volume": 26097.03885, "trades": 730, "taker_buy_base": 12704.41, "taker_buy_quote": 12120.10552 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.953, "high": 0.986, "low": 0.953, "close": 0.96, "volume": 127291.6, "close_time": 1765987199999, "quote_volume": 123317.76548, "trades": 1594, "taker_buy_base": 75925.53, "taker_buy_quote": 73670.21232 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.961, "high": 0.964, "low": 0.935, "close": 0.937, "volume": 65814.73, "close_time": 1766001599999, "quote_volume": 62489.98073, "trades": 1172, "taker_buy_base": 19159.42, "taker_buy_quote": 18228.48164 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.938, "high": 0.94, "low": 0.928, "close": 0.938, "volume": 30495.09, "close_time": 1766015999999, "quote_volume": 28512.07056, "trades": 737, "taker_buy_base": 16694.27, "taker_buy_quote": 15624.92105 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.938, "high": 0.944, "low": 0.934, "close": 0.938, "volume": 27048.67, "close_time": 1766030399999, "quote_volume": 25381.98496, "trades": 541, "taker_buy_base": 15052.44, "taker_buy_quote": 14132.38939 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.938, "high": 0.977, "low": 0.933, "close": 0.95, "volume": 132481.31, "close_time": 1766044799999, "quote_volume": 126537.76784, "trades": 1614, "taker_buy_base": 84148.9, "taker_buy_quote": 80482.66073 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.951, "high": 0.996, "low": 0.949, "close": 0.968, "volume": 90572.2, "close_time": 1766059199999, "quote_volume": 87900.84414, "trades": 1456, "taker_buy_base": 46570.15, "taker_buy_quote": 45238.05928 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.968, "high": 0.983, "low": 0.957, "close": 0.976, "volume": 53013.97, "close_time": 1766073599999, "quote_volume": 51491.22323, "trades": 1050, "taker_buy_base": 25454.49, "taker_buy_quote": 24749.26093 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.977, "high": 1.016, "low": 0.957, "close": 0.981, "volume": 231916.33, "close_time": 1766087999999, "quote_volume": 228291.24827, "trades": 2912, "taker_buy_base": 129244.98, "taker_buy_quote": 127349.90262 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.983, "high": 0.994, "low": 0.97, "close": 0.982, "volume": 98356.17, "close_time": 1766102399999, "quote_volume": 96476.43117, "trades": 1309, "taker_buy_base": 48340.04, "taker_buy_quote": 47499.30808 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.981, "high": 0.986, "low": 0.965, "close": 0.975, "volume": 63531.48, "close_time": 1766116799999, "quote_volume": 61905.19709, "trades": 788, "taker_buy_base": 29844.57, "taker_buy_quote": 29093.49087 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.977, "high": 0.988, "low": 0.973, "close": 0.984, "volume": 29679.71, "close_time": 1766131199999, "quote_volume": 29063.3706, "trades": 510, "taker_buy_base": 21096.57, "taker_buy_quote": 20665.87862 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.986, "high": 1.002, "low": 0.984, "close": 0.995, "volume": 44343.85, "close_time": 1766145599999, "quote_volume": 44101.2966, "trades": 715, "taker_buy_base": 21820.22, "taker_buy_quote": 21691.01701 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.994, "high": 1.007, "low": 0.958, "close": 0.98, "volume": 170762.08, "close_time": 1766159999999, "quote_volume": 168434.11601, "trades": 1746, "taker_buy_base": 59553.9, "taker_buy_quote": 58935.8099 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.977, "high": 0.997, "low": 0.976, "close": 0.996, "volume": 74831.73, "close_time": 1766174399999, "quote_volume": 73867.75063, "trades": 872, "taker_buy_base": 50933.16, "taker_buy_quote": 50315.58518 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.996, "high": 1.0, "low": 0.993, "close": 0.998, "volume": 20780.17, "close_time": 1766188799999, "quote_volume": 20702.78881, "trades": 597, "taker_buy_base": 14327.33, "taker_buy_quote": 14280.38096 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.996, "high": 1.0, "low": 0.985, "close": 0.997, "volume": 34516.07, "close_time": 1766203199999, "quote_volume": 34308.71647, "trades": 507, "taker_buy_base": 14943.54, "taker_buy_quote": 14864.3621 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.998, "high": 1.017, "low": 0.995, "close": 1.01, "volume": 38749.32, "close_time": 1766217599999, "quote_volume": 38986.01714, "trades": 589, "taker_buy_base": 22556.48, "taker_buy_quote": 22676.60976 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.011, "high": 1.017, "low": 1.008, "close": 1.016, "volume": 18007.19, "close_time": 1766231999999, "quote_volume": 18236.4409, "trades": 412, "taker_buy_base": 9965.72, "taker_buy_quote": 10092.57785 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.015, "high": 1.018, "low": 0.999, "close": 1.004, "volume": 24921.01, "close_time": 1766246399999, "quote_volume": 25097.03297, "trades": 476, "taker_buy_base": 11690.93, "taker_buy_quote": 11767.74004 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.004, "high": 1.02, "low": 1.004, "close": 1.018, "volume": 22952.7, "close_time": 1766260799999, "quote_volume": 23219.12635, "trades": 660, "taker_buy_base": 17654.46, "taker_buy_quote": 17856.83111 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.016, "high": 1.026, "low": 1.015, "close": 1.019, "volume": 20654.44, "close_time": 1766275199999, "quote_volume": 21040.98423, "trades": 384, "taker_buy_base": 10515.07, "taker_buy_quote": 10723.00105 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.019, "high": 1.03, "low": 0.985, "close": 1.005, "volume": 82799.18, "close_time": 1766289599999, "quote_volume": 83418.74644, "trades": 1075, "taker_buy_base": 38447.8, "taker_buy_quote": 38757.46826 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.005, "high": 1.018, "low": 1.003, "close": 1.012, "volume": 25469.32, "close_time": 1766303999999, "quote_volume": 25658.57541, "trades": 530, "taker_buy_base": 16814.97, "taker_buy_quote": 16954.76927 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.012, "high": 1.073, "low": 1.009, "close": 1.058, "volume": 198731.66, "close_time": 1766318399999, "quote_volume": 208120.87352, "trades": 2166, "taker_buy_base": 99469.13, "taker_buy_quote": 104119.78559 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.058, "high": 1.059, "low": 1.014, "close": 1.026, "volume": 106374.56, "close_time": 1766332799999, "quote_volume": 109803.96756, "trades": 1597, "taker_buy_base": 50398.53, "taker_buy_quote": 52026.90002 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.026, "high": 1.026, "low": 0.993, "close": 1.003, "volume": 89608.44, "close_time": 1766347199999, "quote_volume": 90027.90239, "trades": 1511, "taker_buy_base": 40799.14, "taker_buy_quote": 40960.62698 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.006, "high": 1.02, "low": 1.002, "close": 1.014, "volume": 36878.31, "close_time": 1766361599999, "quote_volume": 37194.20123, "trades": 649, "taker_buy_base": 20723.76, "taker_buy_quote": 20908.30676 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.014, "high": 1.022, "low": 1.003, "close": 1.012, "volume": 36989.75, "close_time": 1766375999999, "quote_volume": 37428.52307, "trades": 632, "taker_buy_base": 21229.04, "taker_buy_quote": 21460.94872 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.013, "high": 1.016, "low": 1.005, "close": 1.009, "volume": 43761.05, "close_time": 1766390399999, "quote_volume": 44208.86676, "trades": 748, "taker_buy_base": 20959.83, "taker_buy_quote": 21184.72875 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.008, "high": 1.017, "low": 1.001, "close": 1.005, "volume": 29842.53, "close_time": 1766404799999, "quote_volume": 30036.08009, "trades": 926, "taker_buy_base": 16340.84, "taker_buy_quote": 16458.63244 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.005, "high": 1.028, "low": 1.001, "close": 1.011, "volume": 82478.36, "close_time": 1766419199999, "quote_volume": 83436.70575, "trades": 1323, "taker_buy_base": 40400.07, "taker_buy_quote": 40953.85311 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.011, "high": 1.016, "low": 0.996, "close": 0.999, "volume": 64521.0, "close_time": 1766433599999, "quote_volume": 64758.01878, "trades": 1271, "taker_buy_base": 25801.22, "taker_buy_quote": 25910.09825 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.999, "high": 1.005, "low": 0.992, "close": 0.999, "volume": 66377.16, "close_time": 1766447999999, "quote_volume": 66298.4126, "trades": 1318, "taker_buy_base": 31985.17, "taker_buy_quote": 31966.55867 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.999, "high": 1.012, "low": 0.998, "close": 1.008, "volume": 29349.23, "close_time": 1766462399999, "quote_volume": 29531.8264, "trades": 835, "taker_buy_base": 14686.45, "taker_buy_quote": 14779.57032 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.008, "high": 1.011, "low": 0.986, "close": 0.987, "volume": 44253.8, "close_time": 1766476799999, "quote_volume": 44062.70559, "trades": 680, "taker_buy_base": 15492.89, "taker_buy_quote": 15403.17741 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.987, "high": 0.998, "low": 0.981, "close": 0.998, "volume": 31897.94, "close_time": 1766491199999, "quote_volume": 31510.16043, "trades": 616, "taker_buy_base": 19136.12, "taker_buy_quote": 18928.00213 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.997, "high": 1.008, "low": 0.982, "close": 0.984, "volume": 47797.89, "close_time": 1766505599999, "quote_volume": 47566.59663, "trades": 708, "taker_buy_base": 21241.67, "taker_buy_quote": 21188.47236 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.984, "high": 1.002, "low": 0.983, "close": 1.002, "volume": 41516.07, "close_time": 1766519999999, "quote_volume": 41193.29994, "trades": 833, "taker_buy_base": 23324.66, "taker_buy_quote": 23190.7751 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.002, "high": 1.008, "low": 1.001, "close": 1.005, "volume": 30009.91, "close_time": 1766534399999, "quote_volume": 30152.91836, "trades": 908, "taker_buy_base": 16211.34, "taker_buy_quote": 16295.42923 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.004, "high": 1.007, "low": 0.985, "close": 0.986, "volume": 38309.98, "close_time": 1766548799999, "quote_volume": 38044.22754, "trades": 711, "taker_buy_base": 19117.19, "taker_buy_quote": 18972.87337 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.986, "high": 0.99, "low": 0.958, "close": 0.962, "volume": 89579.59, "close_time": 1766563199999, "quote_volume": 86959.33667, "trades": 1129, "taker_buy_base": 42271.86, "taker_buy_quote": 40977.10949 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.961, "high": 0.969, "low": 0.953, "close": 0.966, "volume": 47581.72, "close_time": 1766577599999, "quote_volume": 45724.84983, "trades": 840, "taker_buy_base": 26215.07, "taker_buy_quote": 25180.19261 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.966, "high": 0.976, "low": 0.96, "close": 0.974, "volume": 29309.81, "close_time": 1766591999999, "quote_volume": 28398.14345, "trades": 692, "taker_buy_base": 20019.05, "taker_buy_quote": 19403.95659 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.974, "high": 0.98, "low": 0.972, "close": 0.978, "volume": 16134.52, "close_time": 1766606399999, "quote_volume": 15761.59949, "trades": 549, "taker_buy_base": 11222.02, "taker_buy_quote": 10963.35576 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.98, "high": 0.99, "low": 0.977, "close": 0.988, "volume": 23387.12, "close_time": 1766620799999, "quote_volume": 22990.31408, "trades": 463, "taker_buy_base": 13793.15, "taker_buy_quote": 13572.4642 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.988, "high": 0.991, "low": 0.986, "close": 0.989, "volume": 14711.47, "close_time": 1766635199999, "quote_volume": 14553.38474, "trades": 411, "taker_buy_base": 8797.98, "taker_buy_quote": 8707.77748 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.988, "high": 0.991, "low": 0.984, "close": 0.991, "volume": 29635.79, "close_time": 1766649599999, "quote_volume": 29246.31551, "trades": 425, "taker_buy_base": 16587.29, "taker_buy_quote": 16378.99844 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.99, "high": 0.992, "low": 0.984, "close": 0.992, "volume": 29377.68, "close_time": 1766663999999, "quote_volume": 29029.29197, "trades": 597, "taker_buy_base": 17571.38, "taker_buy_quote": 17370.47376 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.992, "high": 1.006, "low": 0.988, "close": 1.001, "volume": 34800.03, "close_time": 1766678399999, "quote_volume": 34696.24144, "trades": 719, "taker_buy_base": 17513.17, "taker_buy_quote": 17479.87107 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.001, "high": 1.003, "low": 0.995, "close": 1.0, "volume": 20355.14, "close_time": 1766692799999, "quote_volume": 20329.91302, "trades": 575, "taker_buy_base": 9233.11, "taker_buy_quote": 9230.77423 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.999, "high": 1.0, "low": 0.977, "close": 0.98, "volume": 40764.13, "close_time": 1766707199999, "quote_volume": 40215.20366, "trades": 603, "taker_buy_base": 17078.47, "taker_buy_quote": 16864.70711 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.981, "high": 0.996, "low": 0.975, "close": 0.989, "volume": 23955.45, "close_time": 1766721599999, "quote_volume": 23592.68705, "trades": 579, "taker_buy_base": 10796.47, "taker_buy_quote": 10638.83764 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.989, "high": 0.993, "low": 0.982, "close": 0.984, "volume": 18305.46, "close_time": 1766735999999, "quote_volume": 18074.70993, "trades": 427, "taker_buy_base": 8528.11, "taker_buy_quote": 8422.41789 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.984, "high": 0.991, "low": 0.981, "close": 0.989, "volume": 23533.34, "close_time": 1766750399999, "quote_volume": 23221.1141, "trades": 472, "taker_buy_base": 12926.99, "taker_buy_quote": 12766.05419 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.988, "high": 1.005, "low": 0.985, "close": 0.997, "volume": 74967.81, "close_time": 1766764799999, "quote_volume": 74644.62969, "trades": 1023, "taker_buy_base": 32956.95, "taker_buy_quote": 32787.43624 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.999, "high": 1.007, "low": 0.994, "close": 0.999, "volume": 34405.4, "close_time": 1766779199999, "quote_volume": 34388.13997, "trades": 923, "taker_buy_base": 14153.33, "taker_buy_quote": 14158.07843 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.998, "high": 1.0, "low": 0.995, "close": 0.998, "volume": 12770.03, "close_time": 1766793599999, "quote_volume": 12745.37743, "trades": 442, "taker_buy_base": 5217.97, "taker_buy_quote": 5210.64775 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.998, "high": 1.001, "low": 0.994, "close": 1.001, "volume": 19740.28, "close_time": 1766807999999, "quote_volume": 19683.3068, "trades": 477, "taker_buy_base": 11842.25, "taker_buy_quote": 11819.44325 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.001, "high": 1.002, "low": 0.993, "close": 0.996, "volume": 21797.77, "close_time": 1766822399999, "quote_volume": 21705.53653, "trades": 397, "taker_buy_base": 13112.08, "taker_buy_quote": 13052.54393 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.996, "high": 1.0, "low": 0.984, "close": 0.994, "volume": 38379.19, "close_time": 1766836799999, "quote_volume": 38098.62614, "trades": 602, "taker_buy_base": 13079.49, "taker_buy_quote": 13001.65248 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.995, "high": 1.0, "low": 0.991, "close": 1.0, "volume": 21971.89, "close_time": 1766851199999, "quote_volume": 21855.02666, "trades": 525, "taker_buy_base": 12014.08, "taker_buy_quote": 11960.94404 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.0, "high": 1.002, "low": 0.997, "close": 1.0, "volume": 11841.5, "close_time": 1766865599999, "quote_volume": 11836.53887, "trades": 596, "taker_buy_base": 8451.81, "taker_buy_quote": 8451.23714 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.0, "high": 1.009, "low": 0.998, "close": 1.009, "volume": 14159.07, "close_time": 1766879999999, "quote_volume": 14193.98101, "trades": 622, "taker_buy_base": 8616.26, "taker_buy_quote": 8644.57712 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.009, "high": 1.012, "low": 1.004, "close": 1.01, "volume": 18975.8, "close_time": 1766894399999, "quote_volume": 19137.70621, "trades": 534, "taker_buy_base": 10549.49, "taker_buy_quote": 10647.08027 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.011, "high": 1.018, "low": 1.005, "close": 1.013, "volume": 18482.62, "close_time": 1766908799999, "quote_volume": 18699.08503, "trades": 462, "taker_buy_base": 11519.33, "taker_buy_quote": 11668.24194 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.013, "high": 1.018, "low": 0.997, "close": 0.999, "volume": 50742.22, "close_time": 1766923199999, "quote_volume": 51001.94179, "trades": 804, "taker_buy_base": 23313.6, "taker_buy_quote": 23434.37346 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.999, "high": 1.016, "low": 0.998, "close": 1.002, "volume": 51438.68, "close_time": 1766937599999, "quote_volume": 51663.35349, "trades": 989, "taker_buy_base": 26474.29, "taker_buy_quote": 26589.56263 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.002, "high": 1.003, "low": 0.996, "close": 0.997, "volume": 28459.16, "close_time": 1766951999999, "quote_volume": 28450.17892, "trades": 623, "taker_buy_base": 13205.64, "taker_buy_quote": 13203.02882 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.998, "high": 1.007, "low": 0.995, "close": 1.001, "volume": 20433.98, "close_time": 1766966399999, "quote_volume": 20432.84181, "trades": 600, "taker_buy_base": 9013.23, "taker_buy_quote": 9028.14856 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.003, "high": 1.011, "low": 1.0, "close": 1.007, "volume": 20560.65, "close_time": 1766980799999, "quote_volume": 20676.72708, "trades": 504, "taker_buy_base": 10483.34, "taker_buy_quote": 10545.01507 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.007, "high": 1.009, "low": 1.0, "close": 1.006, "volume": 21354.56, "close_time": 1766995199999, "quote_volume": 21428.58695, "trades": 738, "taker_buy_base": 14827.16, "taker_buy_quote": 14888.57891 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.009, "high": 1.011, "low": 0.992, "close": 0.992, "volume": 32206.38, "close_time": 1767009599999, "quote_volume": 32229.82522, "trades": 634, "taker_buy_base": 8753.7, "taker_buy_quote": 8785.92556 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.994, "high": 0.996, "low": 0.972, "close": 0.975, "volume": 45464.56, "close_time": 1767023999999, "quote_volume": 44596.88738, "trades": 844, "taker_buy_base": 17238.26, "taker_buy_quote": 16930.82299 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.975, "high": 0.98, "low": 0.97, "close": 0.978, "volume": 23945.73, "close_time": 1767038399999, "quote_volume": 23349.84967, "trades": 649, "taker_buy_base": 13160.88, "taker_buy_quote": 12832.47932 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.978, "high": 0.985, "low": 0.973, "close": 0.981, "volume": 16575.93, "close_time": 1767052799999, "quote_volume": 16229.88702, "trades": 498, "taker_buy_base": 11676.44, "taker_buy_quote": 11435.91611 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.982, "high": 0.985, "low": 0.972, "close": 0.975, "volume": 20977.76, "close_time": 1767067199999, "quote_volume": 20511.73421, "trades": 572, "taker_buy_base": 9885.06, "taker_buy_quote": 9664.38773 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.975, "high": 0.979, "low": 0.966, "close": 0.968, "volume": 29681.55, "close_time": 1767081599999, "quote_volume": 28816.18249, "trades": 635, "taker_buy_base": 10945.16, "taker_buy_quote": 10644.82886 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.968, "high": 0.993, "low": 0.968, "close": 0.991, "volume": 36157.82, "close_time": 1767095999999, "quote_volume": 35417.57241, "trades": 827, "taker_buy_base": 24417.92, "taker_buy_quote": 23939.04279 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.991, "high": 0.995, "low": 0.98, "close": 0.987, "volume": 39067.75, "close_time": 1767110399999, "quote_volume": 38566.84198, "trades": 884, "taker_buy_base": 14043.4, "taker_buy_quote": 13874.44473 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.985, "high": 0.987, "low": 0.973, "close": 0.978, "volume": 14578.96, "close_time": 1767124799999, "quote_volume": 14291.57657, "trades": 578, "taker_buy_base": 7625.53, "taker_buy_quote": 7477.77152 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.978, "high": 0.979, "low": 0.971, "close": 0.978, "volume": 13825.19, "close_time": 1767139199999, "quote_volume": 13485.29639, "trades": 473, "taker_buy_base": 6857.42, "taker_buy_quote": 6695.14489 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.978, "high": 0.984, "low": 0.974, "close": 0.982, "volume": 14290.92, "close_time": 1767153599999, "quote_volume": 13989.72447, "trades": 495, "taker_buy_base": 7566.84, "taker_buy_quote": 7412.95991 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.982, "high": 0.993, "low": 0.968, "close": 0.978, "volume": 75752.76, "close_time": 1767167999999, "quote_volume": 74066.92993, "trades": 911, "taker_buy_base": 41755.38, "taker_buy_quote": 40840.11162 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.976, "high": 0.989, "low": 0.974, "close": 0.982, "volume": 40626.16, "close_time": 1767182399999, "quote_volume": 39848.79509, "trades": 749, "taker_buy_base": 15007.45, "taker_buy_quote": 14735.59062 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.981, "high": 0.984, "low": 0.97, "close": 0.981, "volume": 40394.38, "close_time": 1767196799999, "quote_volume": 39507.9727, "trades": 733, "taker_buy_base": 24895.08, "taker_buy_quote": 24369.33843 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.981, "high": 0.983, "low": 0.97, "close": 0.972, "volume": 30604.88, "close_time": 1767211199999, "quote_volume": 29795.57636, "trades": 743, "taker_buy_base": 10650.29, "taker_buy_quote": 10374.79389 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.974, "high": 1.024, "low": 0.97, "close": 1.014, "volume": 200164.64, "close_time": 1767225599999, "quote_volume": 200354.366, "trades": 2164, "taker_buy_base": 110783.88, "taker_buy_quote": 110739.39045 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.013, "high": 1.019, "low": 1.001, "close": 1.002, "volume": 49349.76, "close_time": 1767239999999, "quote_volume": 49794.83261, "trades": 1211, "taker_buy_base": 15733.95, "taker_buy_quote": 15882.85772 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.002, "high": 1.005, "low": 0.996, "close": 1.002, "volume": 35664.84, "close_time": 1767254399999, "quote_volume": 35682.68161, "trades": 868, "taker_buy_base": 17500.42, "taker_buy_quote": 17523.91927 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.002, "high": 1.008, "low": 1.0, "close": 1.005, "volume": 37848.03, "close_time": 1767268799999, "quote_volume": 38020.86136, "trades": 892, "taker_buy_base": 17896.5, "taker_buy_quote": 17992.33976 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.007, "high": 1.012, "low": 1.001, "close": 1.009, "volume": 40150.09, "close_time": 1767283199999, "quote_volume": 40418.71784, "trades": 1071, "taker_buy_base": 19559.31, "taker_buy_quote": 19704.55798 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.011, "high": 1.02, "low": 1.006, "close": 1.017, "volume": 42624.4, "close_time": 1767297599999, "quote_volume": 43121.06407, "trades": 975, "taker_buy_base": 26196.07, "taker_buy_quote": 26535.4987 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.017, "high": 1.027, "low": 1.014, "close": 1.026, "volume": 22061.51, "close_time": 1767311999999, "quote_volume": 22521.03958, "trades": 538, "taker_buy_base": 14031.72, "taker_buy_quote": 14332.62687 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.026, "high": 1.045, "low": 1.025, "close": 1.041, "volume": 31771.26, "close_time": 1767326399999, "quote_volume": 32863.19834, "trades": 637, "taker_buy_base": 15831.2, "taker_buy_quote": 16372.33132 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.039, "high": 1.05, "low": 1.031, "close": 1.032, "volume": 36532.18, "close_time": 1767340799999, "quote_volume": 38002.47996, "trades": 920, "taker_buy_base": 17416.38, "taker_buy_quote": 18135.18033 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.032, "high": 1.036, "low": 1.015, "close": 1.019, "volume": 41439.23, "close_time": 1767355199999, "quote_volume": 42520.72304, "trades": 754, "taker_buy_base": 21671.88, "taker_buy_quote": 22252.97816 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.017, "high": 1.051, "low": 1.015, "close": 1.026, "volume": 111888.78, "close_time": 1767369599999, "quote_volume": 114960.97853, "trades": 1415, "taker_buy_base": 59886.87, "taker_buy_quote": 61545.45648 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.026, "high": 1.048, "low": 1.026, "close": 1.046, "volume": 25472.74, "close_time": 1767383999999, "quote_volume": 26514.50084, "trades": 784, "taker_buy_base": 10175.23, "taker_buy_quote": 10597.08814 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.044, "high": 1.06, "low": 1.044, "close": 1.055, "volume": 24876.92, "close_time": 1767398399999, "quote_volume": 26208.97571, "trades": 533, "taker_buy_base": 13677.93, "taker_buy_quote": 14410.82674 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.055, "high": 1.082, "low": 1.053, "close": 1.074, "volume": 72215.55, "close_time": 1767412799999, "quote_volume": 77056.27367, "trades": 1649, "taker_buy_base": 49857.16, "taker_buy_quote": 53234.57551 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.074, "high": 1.078, "low": 1.054, "close": 1.063, "volume": 42971.22, "close_time": 1767427199999, "quote_volume": 45876.99938, "trades": 841, "taker_buy_base": 14822.44, "taker_buy_quote": 15795.95604 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.061, "high": 1.065, "low": 1.05, "close": 1.052, "volume": 37264.4, "close_time": 1767441599999, "quote_volume": 39434.19744, "trades": 826, "taker_buy_base": 17764.29, "taker_buy_quote": 18806.64942 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.052, "high": 1.06, "low": 1.047, "close": 1.054, "volume": 21732.67, "close_time": 1767455999999, "quote_volume": 22900.63253, "trades": 674, "taker_buy_base": 12339.45, "taker_buy_quote": 13010.91027 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.052, "high": 1.067, "low": 1.051, "close": 1.063, "volume": 24974.61, "close_time": 1767470399999, "quote_volume": 26449.21928, "trades": 820, "taker_buy_base": 14174.53, "taker_buy_quote": 15025.3797 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.065, "high": 1.076, "low": 1.06, "close": 1.071, "volume": 39744.89, "close_time": 1767484799999, "quote_volume": 42486.94033, "trades": 836, "taker_buy_base": 16101.24, "taker_buy_quote": 17220.95511 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.072, "high": 1.085, "low": 1.071, "close": 1.083, "volume": 30989.45, "close_time": 1767499199999, "quote_volume": 33424.2406, "trades": 738, "taker_buy_base": 18238.67, "taker_buy_quote": 19675.9352 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.083, "high": 1.124, "low": 1.082, "close": 1.102, "volume": 96720.74, "close_time": 1767513599999, "quote_volume": 106657.68868, "trades": 1741, "taker_buy_base": 45588.49, "taker_buy_quote": 50237.0425 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.102, "high": 1.115, "low": 1.096, "close": 1.111, "volume": 24377.95, "close_time": 1767527999999, "quote_volume": 26990.78519, "trades": 1113, "taker_buy_base": 8011.1, "taker_buy_quote": 8869.83703 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.111, "high": 1.124, "low": 1.109, "close": 1.124, "volume": 51432.39, "close_time": 1767542399999, "quote_volume": 57276.1503, "trades": 1592, "taker_buy_base": 24819.33, "taker_buy_quote": 27682.60179 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.125, "high": 1.125, "low": 1.087, "close": 1.096, "volume": 96418.75, "close_time": 1767556799999, "quote_volume": 106900.7551, "trades": 1304, "taker_buy_base": 29777.32, "taker_buy_quote": 32983.53299 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.096, "high": 1.107, "low": 1.089, "close": 1.096, "volume": 56967.82, "close_time": 1767571199999, "quote_volume": 62557.10405, "trades": 763, "taker_buy_base": 27759.36, "taker_buy_quote": 30506.97215 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.095, "high": 1.111, "low": 1.092, "close": 1.097, "volume": 37814.73, "close_time": 1767585599999, "quote_volume": 41646.31194, "trades": 581, "taker_buy_base": 16612.2, "taker_buy_quote": 18280.78792 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.098, "high": 1.111, "low": 1.088, "close": 1.105, "volume": 68258.22, "close_time": 1767599999999, "quote_volume": 75054.6355, "trades": 807, "taker_buy_base": 38272.36, "taker_buy_quote": 42090.65216 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.105, "high": 1.107, "low": 1.092, "close": 1.096, "volume": 14505.07, "close_time": 1767614399999, "quote_volume": 15913.53182, "trades": 378, "taker_buy_base": 4642.66, "taker_buy_quote": 5099.08662 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.095, "high": 1.101, "low": 1.08, "close": 1.099, "volume": 32361.09, "close_time": 1767628799999, "quote_volume": 35275.42097, "trades": 617, "taker_buy_base": 14116.9, "taker_buy_quote": 15406.84072 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.099, "high": 1.11, "low": 1.09, "close": 1.101, "volume": 38806.57, "close_time": 1767643199999, "quote_volume": 42803.11482, "trades": 653, "taker_buy_base": 20754.78, "taker_buy_quote": 22884.38629 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.103, "high": 1.114, "low": 1.1, "close": 1.112, "volume": 18950.05, "close_time": 1767657599999, "quote_volume": 20988.68482, "trades": 477, "taker_buy_base": 12965.83, "taker_buy_quote": 14370.6393 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.111, "high": 1.117, "low": 1.102, "close": 1.11, "volume": 28414.76, "close_time": 1767671999999, "quote_volume": 31512.25537, "trades": 445, "taker_buy_base": 5104.59, "taker_buy_quote": 5669.05831 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.11, "high": 1.11, "low": 1.093, "close": 1.096, "volume": 22338.29, "close_time": 1767686399999, "quote_volume": 24612.70549, "trades": 621, "taker_buy_base": 10171.23, "taker_buy_quote": 11219.01041 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.094, "high": 1.1, "low": 1.078, "close": 1.093, "volume": 52827.88, "close_time": 1767700799999, "quote_volume": 57625.91853, "trades": 1002, "taker_buy_base": 30956.72, "taker_buy_quote": 33808.85534 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.096, "high": 1.112, "low": 1.095, "close": 1.1, "volume": 48214.79, "close_time": 1767715199999, "quote_volume": 53182.81241, "trades": 873, "taker_buy_base": 22160.02, "taker_buy_quote": 24443.31598 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.1, "high": 1.102, "low": 1.087, "close": 1.1, "volume": 21170.78, "close_time": 1767729599999, "quote_volume": 23195.02399, "trades": 790, "taker_buy_base": 13068.08, "taker_buy_quote": 14325.07596 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.101, "high": 1.113, "low": 1.097, "close": 1.105, "volume": 21362.77, "close_time": 1767743999999, "quote_volume": 23580.60637, "trades": 714, "taker_buy_base": 9091.84, "taker_buy_quote": 10046.80397 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.105, "high": 1.105, "low": 1.084, "close": 1.1, "volume": 25578.25, "close_time": 1767758399999, "quote_volume": 27982.56308, "trades": 802, "taker_buy_base": 13313.19, "taker_buy_quote": 14568.68274 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.099, "high": 1.11, "low": 1.093, "close": 1.11, "volume": 25204.52, "close_time": 1767772799999, "quote_volume": 27745.11506, "trades": 738, "taker_buy_base": 16233.93, "taker_buy_quote": 17890.04731 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.11, "high": 1.115, "low": 1.093, "close": 1.101, "volume": 38939.11, "close_time": 1767787199999, "quote_volume": 42920.72106, "trades": 867, "taker_buy_base": 15854.49, "taker_buy_quote": 17511.94542 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.101, "high": 1.102, "low": 1.044, "close": 1.049, "volume": 103557.51, "close_time": 1767801599999, "quote_volume": 110514.97065, "trades": 1699, "taker_buy_base": 38015.55, "taker_buy_quote": 40416.76791 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.05, "high": 1.052, "low": 1.036, "close": 1.041, "volume": 39777.38, "close_time": 1767815999999, "quote_volume": 41481.01903, "trades": 1131, "taker_buy_base": 24056.18, "taker_buy_quote": 25105.25754 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.041, "high": 1.046, "low": 1.034, "close": 1.044, "volume": 22290.67, "close_time": 1767830399999, "quote_volume": 23154.59417, "trades": 700, "taker_buy_base": 15465.43, "taker_buy_quote": 16070.70722 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.046, "high": 1.07, "low": 1.042, "close": 1.062, "volume": 30914.84, "close_time": 1767844799999, "quote_volume": 32712.2387, "trades": 824, "taker_buy_base": 18134.83, "taker_buy_quote": 19194.45085 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.062, "high": 1.072, "low": 1.048, "close": 1.063, "volume": 39760.01, "close_time": 1767859199999, "quote_volume": 42134.73403, "trades": 868, "taker_buy_base": 19840.15, "taker_buy_quote": 21038.78576 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.065, "high": 1.065, "low": 1.039, "close": 1.056, "volume": 61282.43, "close_time": 1767873599999, "quote_volume": 64600.47258, "trades": 1566, "taker_buy_base": 28856.85, "taker_buy_quote": 30424.11206 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.056, "high": 1.064, "low": 1.037, "close": 1.059, "volume": 48552.68, "close_time": 1767887999999, "quote_volume": 50981.11419, "trades": 928, "taker_buy_base": 22492.43, "taker_buy_quote": 23655.23663 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.06, "high": 1.063, "low": 1.052, "close": 1.055, "volume": 19005.53, "close_time": 1767902399999, "quote_volume": 20091.80437, "trades": 614, "taker_buy_base": 8730.34, "taker_buy_quote": 9239.95925 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.055, "high": 1.078, "low": 1.048, "close": 1.056, "volume": 50658.87, "close_time": 1767916799999, "quote_volume": 53603.21864, "trades": 1124, "taker_buy_base": 24504.26, "taker_buy_quote": 25976.28935 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.056, "high": 1.069, "low": 1.056, "close": 1.069, "volume": 20268.91, "close_time": 1767931199999, "quote_volume": 21517.91267, "trades": 515, "taker_buy_base": 11982.65, "taker_buy_quote": 12730.63229 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.068, "high": 1.073, "low": 1.066, "close": 1.066, "volume": 10317.8, "close_time": 1767945599999, "quote_volume": 11028.02964, "trades": 360, "taker_buy_base": 5243.11, "taker_buy_quote": 5607.14446 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.065, "high": 1.071, "low": 1.055, "close": 1.056, "volume": 31930.11, "close_time": 1767959999999, "quote_volume": 33927.1947, "trades": 729, "taker_buy_base": 10803.22, "taker_buy_quote": 11485.79296 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.058, "high": 1.075, "low": 1.052, "close": 1.062, "volume": 37029.04, "close_time": 1767974399999, "quote_volume": 39280.49424, "trades": 1347, "taker_buy_base": 20382.23, "taker_buy_quote": 21635.10987 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.066, "high": 1.076, "low": 1.044, "close": 1.047, "volume": 45454.85, "close_time": 1767988799999, "quote_volume": 48105.04633, "trades": 1211, "taker_buy_base": 17103.76, "taker_buy_quote": 18160.03581 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.049, "high": 1.05, "low": 1.038, "close": 1.046, "volume": 26320.82, "close_time": 1768003199999, "quote_volume": 27506.24641, "trades": 1018, "taker_buy_base": 16110.68, "taker_buy_quote": 16842.81913 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.046, "high": 1.056, "low": 1.035, "close": 1.055, "volume": 30808.2, "close_time": 1768017599999, "quote_volume": 32178.50134, "trades": 759, "taker_buy_base": 20648.6, "taker_buy_quote": 21590.12456 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.055, "high": 1.061, "low": 1.046, "close": 1.061, "volume": 24787.45, "close_time": 1768031999999, "quote_volume": 26136.0321, "trades": 595, "taker_buy_base": 12150.62, "taker_buy_quote": 12813.07565 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.061, "high": 1.066, "low": 1.056, "close": 1.063, "volume": 19240.11, "close_time": 1768046399999, "quote_volume": 20418.03011, "trades": 602, "taker_buy_base": 9994.87, "taker_buy_quote": 10619.43879 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.065, "high": 1.066, "low": 1.059, "close": 1.065, "volume": 17554.43, "close_time": 1768060799999, "quote_volume": 18653.75217, "trades": 510, "taker_buy_base": 9671.36, "taker_buy_quote": 10282.36621 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.065, "high": 1.072, "low": 1.054, "close": 1.07, "volume": 38131.9, "close_time": 1768075199999, "quote_volume": 40564.60867, "trades": 658, "taker_buy_base": 16608.75, "taker_buy_quote": 17703.20023 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.069, "high": 1.081, "low": 1.063, "close": 1.069, "volume": 33610.06, "close_time": 1768089599999, "quote_volume": 35970.63987, "trades": 763, "taker_buy_base": 17120.81, "taker_buy_quote": 18343.03287 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.069, "high": 1.079, "low": 1.067, "close": 1.07, "volume": 27906.71, "close_time": 1768103999999, "quote_volume": 29933.14718, "trades": 1040, "taker_buy_base": 10322.27, "taker_buy_quote": 11082.44282 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.071, "high": 1.083, "low": 1.07, "close": 1.076, "volume": 26849.62, "close_time": 1768118399999, "quote_volume": 28840.64926, "trades": 550, "taker_buy_base": 11931.22, "taker_buy_quote": 12836.82335 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.077, "high": 1.078, "low": 1.071, "close": 1.071, "volume": 16260.89, "close_time": 1768132799999, "quote_volume": 17475.72035, "trades": 506, "taker_buy_base": 7308.85, "taker_buy_quote": 7861.18404 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.071, "high": 1.084, "low": 1.054, "close": 1.058, "volume": 57166.56, "close_time": 1768147199999, "quote_volume": 61083.9943, "trades": 846, "taker_buy_base": 24291.35, "taker_buy_quote": 25952.42834 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.058, "high": 1.07, "low": 1.051, "close": 1.051, "volume": 28025.44, "close_time": 1768161599999, "quote_volume": 29696.42809, "trades": 689, "taker_buy_base": 14812.2, "taker_buy_quote": 15706.25395 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.052, "high": 1.052, "low": 1.041, "close": 1.05, "volume": 32981.96, "close_time": 1768175999999, "quote_volume": 34519.94046, "trades": 613, "taker_buy_base": 14722.89, "taker_buy_quote": 15422.34941 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.048, "high": 1.066, "low": 1.045, "close": 1.059, "volume": 29495.56, "close_time": 1768190399999, "quote_volume": 31170.46972, "trades": 635, "taker_buy_base": 16978.72, "taker_buy_quote": 17956.21498 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.06, "high": 1.066, "low": 1.055, "close": 1.056, "volume": 12606.53, "close_time": 1768204799999, "quote_volume": 13366.72137, "trades": 498, "taker_buy_base": 6889.54, "taker_buy_quote": 7311.56101 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.056, "high": 1.061, "low": 1.042, "close": 1.05, "volume": 36773.12, "close_time": 1768219199999, "quote_volume": 38642.73184, "trades": 680, "taker_buy_base": 17729.27, "taker_buy_quote": 18654.82675 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.05, "high": 1.052, "low": 1.034, "close": 1.049, "volume": 70532.18, "close_time": 1768233599999, "quote_volume": 73586.18251, "trades": 913, "taker_buy_base": 34587.71, "taker_buy_quote": 36116.22013 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.049, "high": 1.061, "low": 1.041, "close": 1.059, "volume": 31596.63, "close_time": 1768247999999, "quote_volume": 33223.26543, "trades": 618, "taker_buy_base": 17533.15, "taker_buy_quote": 18422.84601 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.059, "high": 1.061, "low": 1.05, "close": 1.054, "volume": 25895.75, "close_time": 1768262399999, "quote_volume": 27306.81988, "trades": 616, "taker_buy_base": 14651.26, "taker_buy_quote": 15458.95662 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.054, "high": 1.111, "low": 1.048, "close": 1.091, "volume": 159428.01, "close_time": 1768276799999, "quote_volume": 171989.48508, "trades": 2161, "taker_buy_base": 76686.77, "taker_buy_quote": 82739.88739 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.093, "high": 1.101, "low": 1.084, "close": 1.097, "volume": 92823.72, "close_time": 1768291199999, "quote_volume": 101465.37038, "trades": 1134, "taker_buy_base": 44178.12, "taker_buy_quote": 48285.88635 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.095, "high": 1.135, "low": 1.094, "close": 1.095, "volume": 135525.64, "close_time": 1768305599999, "quote_volume": 150451.28748, "trades": 1848, "taker_buy_base": 52542.29, "taker_buy_quote": 58448.36111 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.097, "high": 1.11, "low": 1.086, "close": 1.106, "volume": 101774.95, "close_time": 1768319999999, "quote_volume": 111704.19459, "trades": 1507, "taker_buy_base": 49344.66, "taker_buy_quote": 54187.38666 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.106, "high": 1.112, "low": 1.096, "close": 1.104, "volume": 36664.7, "close_time": 1768334399999, "quote_volume": 40443.02268, "trades": 859, "taker_buy_base": 17368.14, "taker_buy_quote": 19170.83072 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.103, "high": 1.131, "low": 1.1, "close": 1.115, "volume": 48387.26, "close_time": 1768348799999, "quote_volume": 53955.13204, "trades": 990, "taker_buy_base": 25986.45, "taker_buy_quote": 28991.40303 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.117, "high": 1.141, "low": 1.109, "close": 1.138, "volume": 55889.37, "close_time": 1768363199999, "quote_volume": 62718.94941, "trades": 1050, "taker_buy_base": 36608.04, "taker_buy_quote": 41106.0101 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.14, "high": 1.142, "low": 1.104, "close": 1.107, "volume": 105424.52, "close_time": 1768377599999, "quote_volume": 118089.77144, "trades": 1289, "taker_buy_base": 49784.13, "taker_buy_quote": 55716.02977 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.107, "high": 1.129, "low": 1.107, "close": 1.118, "volume": 46682.83, "close_time": 1768391999999, "quote_volume": 52323.86901, "trades": 835, "taker_buy_base": 26723.33, "taker_buy_quote": 29937.1359 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.119, "high": 1.126, "low": 1.115, "close": 1.123, "volume": 37719.72, "close_time": 1768406399999, "quote_volume": 42270.34943, "trades": 777, "taker_buy_base": 23792.0, "taker_buy_quote": 26681.21296 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.123, "high": 1.13, "low": 1.097, "close": 1.105, "volume": 103349.69, "close_time": 1768420799999, "quote_volume": 114952.28424, "trades": 1246, "taker_buy_base": 56558.06, "taker_buy_quote": 62869.51705 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.105, "high": 1.107, "low": 1.099, "close": 1.101, "volume": 13160.14, "close_time": 1768435199999, "quote_volume": 14520.81124, "trades": 452, "taker_buy_base": 9222.55, "taker_buy_quote": 10183.19478 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.102, "high": 1.111, "low": 1.098, "close": 1.104, "volume": 26824.64, "close_time": 1768449599999, "quote_volume": 29625.41654, "trades": 574, "taker_buy_base": 13894.89, "taker_buy_quote": 15357.35685 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.104, "high": 1.138, "low": 1.076, "close": 1.13, "volume": 144164.42, "close_time": 1768463999999, "quote_volume": 160014.42756, "trades": 1639, "taker_buy_base": 67757.91, "taker_buy_quote": 75261.13363 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.133, "high": 1.147, "low": 1.121, "close": 1.124, "volume": 76947.84, "close_time": 1768478399999, "quote_volume": 87245.47422, "trades": 1147, "taker_buy_base": 39112.83, "taker_buy_quote": 44371.17892 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.123, "high": 1.14, "low": 1.1, "close": 1.11, "volume": 65632.37, "close_time": 1768492799999, "quote_volume": 73447.8509, "trades": 1005, "taker_buy_base": 29577.83, "taker_buy_quote": 33187.88523 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.111, "high": 1.148, "low": 1.104, "close": 1.129, "volume": 114457.69, "close_time": 1768507199999, "quote_volume": 129182.78614, "trades": 1747, "taker_buy_base": 64968.49, "taker_buy_quote": 73414.13614 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.128, "high": 1.132, "low": 1.118, "close": 1.123, "volume": 35710.76, "close_time": 1768521599999, "quote_volume": 40151.41191, "trades": 994, "taker_buy_base": 14903.43, "taker_buy_quote": 16770.26344 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.123, "high": 1.127, "low": 1.114, "close": 1.124, "volume": 21044.2, "close_time": 1768535999999, "quote_volume": 23588.20647, "trades": 574, "taker_buy_base": 10848.81, "taker_buy_quote": 12157.07199 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.122, "high": 1.153, "low": 1.119, "close": 1.128, "volume": 81871.34, "close_time": 1768550399999, "quote_volume": 92863.0311, "trades": 1046, "taker_buy_base": 50396.01, "taker_buy_quote": 57221.97313 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.129, "high": 1.136, "low": 1.11, "close": 1.12, "volume": 55136.77, "close_time": 1768564799999, "quote_volume": 61904.5894, "trades": 778, "taker_buy_base": 23632.38, "taker_buy_quote": 26603.44004 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.12, "high": 1.151, "low": 1.117, "close": 1.138, "volume": 101310.96, "close_time": 1768579199999, "quote_volume": 114792.90595, "trades": 1168, "taker_buy_base": 57533.42, "taker_buy_quote": 65244.879 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.137, "high": 1.151, "low": 1.126, "close": 1.147, "volume": 43563.92, "close_time": 1768593599999, "quote_volume": 49736.21051, "trades": 784, "taker_buy_base": 23122.23, "taker_buy_quote": 26441.02476 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.146, "high": 1.174, "low": 1.142, "close": 1.171, "volume": 37000.93, "close_time": 1768607999999, "quote_volume": 42907.72692, "trades": 708, "taker_buy_base": 16581.65, "taker_buy_quote": 19242.06386 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.171, "high": 1.198, "low": 1.15, "close": 1.153, "volume": 131772.0, "close_time": 1768622399999, "quote_volume": 154662.85757, "trades": 1081, "taker_buy_base": 73901.04, "taker_buy_quote": 86619.90503 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.154, "high": 1.157, "low": 1.146, "close": 1.15, "volume": 27428.56, "close_time": 1768636799999, "quote_volume": 31589.53523, "trades": 630, "taker_buy_base": 16626.01, "taker_buy_quote": 19159.99565 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.151, "high": 1.173, "low": 1.148, "close": 1.171, "volume": 37667.01, "close_time": 1768651199999, "quote_volume": 43637.23107, "trades": 712, "taker_buy_base": 22829.3, "taker_buy_quote": 26487.58716 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.173, "high": 1.187, "low": 1.16, "close": 1.167, "volume": 105848.3, "close_time": 1768665599999, "quote_volume": 124059.32714, "trades": 955, "taker_buy_base": 57444.62, "taker_buy_quote": 67435.45247 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.165, "high": 1.172, "low": 1.16, "close": 1.17, "volume": 24012.46, "close_time": 1768679999999, "quote_volume": 28026.62368, "trades": 658, "taker_buy_base": 13567.78, "taker_buy_quote": 15851.08107 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.171, "high": 1.174, "low": 1.147, "close": 1.153, "volume": 43709.97, "close_time": 1768694399999, "quote_volume": 50746.76575, "trades": 607, "taker_buy_base": 9647.61, "taker_buy_quote": 11234.70753 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.153, "high": 1.158, "low": 1.13, "close": 1.138, "volume": 50942.13, "close_time": 1768708799999, "quote_volume": 58114.78275, "trades": 902, "taker_buy_base": 25523.75, "taker_buy_quote": 29110.84342 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.139, "high": 1.146, "low": 1.128, "close": 1.135, "volume": 42333.93, "close_time": 1768723199999, "quote_volume": 48102.24595, "trades": 762, "taker_buy_base": 24088.45, "taker_buy_quote": 27390.05583 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.135, "high": 1.147, "low": 1.131, "close": 1.142, "volume": 39489.07, "close_time": 1768737599999, "quote_volume": 44922.48399, "trades": 1324, "taker_buy_base": 21802.89, "taker_buy_quote": 24830.54099 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.142, "high": 1.157, "low": 1.132, "close": 1.14, "volume": 69045.61, "close_time": 1768751999999, "quote_volume": 79035.34686, "trades": 2007, "taker_buy_base": 33148.36, "taker_buy_quote": 37995.23006 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.141, "high": 1.15, "low": 1.135, "close": 1.145, "volume": 44302.53, "close_time": 1768766399999, "quote_volume": 50590.73276, "trades": 944, "taker_buy_base": 26785.47, "taker_buy_quote": 30627.75309 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.143, "high": 1.154, "low": 1.124, "close": 1.13, "volume": 41720.79, "close_time": 1768780799999, "quote_volume": 47504.47397, "trades": 902, "taker_buy_base": 23054.01, "taker_buy_quote": 26265.04332 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.13, "high": 1.13, "low": 1.077, "close": 1.101, "volume": 180791.93, "close_time": 1768795199999, "quote_volume": 199053.57201, "trades": 2185, "taker_buy_base": 65913.5, "taker_buy_quote": 72452.52298 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.103, "high": 1.131, "low": 1.091, "close": 1.116, "volume": 50763.65, "close_time": 1768809599999, "quote_volume": 56186.30356, "trades": 1141, "taker_buy_base": 28233.36, "taker_buy_quote": 31314.81917 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.117, "high": 1.124, "low": 1.1, "close": 1.112, "volume": 47476.14, "close_time": 1768823999999, "quote_volume": 52713.42055, "trades": 979, "taker_buy_base": 26178.15, "taker_buy_quote": 29051.74168 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.112, "high": 1.121, "low": 1.104, "close": 1.111, "volume": 52346.25, "close_time": 1768838399999, "quote_volume": 58265.56676, "trades": 1026, "taker_buy_base": 20768.99, "taker_buy_quote": 23134.69868 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.111, "high": 1.13, "low": 1.109, "close": 1.122, "volume": 37135.94, "close_time": 1768852799999, "quote_volume": 41639.09308, "trades": 906, "taker_buy_base": 23795.28, "taker_buy_quote": 26693.28616 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.122, "high": 1.131, "low": 1.11, "close": 1.118, "volume": 23885.53, "close_time": 1768867199999, "quote_volume": 26738.97654, "trades": 738, "taker_buy_base": 10102.52, "taker_buy_quote": 11341.23041 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.118, "high": 1.121, "low": 1.105, "close": 1.114, "volume": 23249.32, "close_time": 1768881599999, "quote_volume": 25862.29365, "trades": 592, "taker_buy_base": 10459.99, "taker_buy_quote": 11640.2229 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.114, "high": 1.115, "low": 1.093, "close": 1.094, "volume": 32206.01, "close_time": 1768895999999, "quote_volume": 35524.57309, "trades": 738, "taker_buy_base": 14669.66, "taker_buy_quote": 16208.50509 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.095, "high": 1.095, "low": 1.071, "close": 1.076, "volume": 89037.29, "close_time": 1768910399999, "quote_volume": 96448.90299, "trades": 1333, "taker_buy_base": 48927.18, "taker_buy_quote": 53045.08056 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.077, "high": 1.08, "low": 1.05, "close": 1.054, "volume": 112857.71, "close_time": 1768924799999, "quote_volume": 120244.49195, "trades": 1489, "taker_buy_base": 67738.18, "taker_buy_quote": 72237.68723 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.055, "high": 1.056, "low": 1.037, "close": 1.043, "volume": 58795.38, "close_time": 1768939199999, "quote_volume": 61466.06974, "trades": 1153, "taker_buy_base": 43295.17, "taker_buy_quote": 45300.2208 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.043, "high": 1.051, "low": 1.022, "close": 1.044, "volume": 66808.85, "close_time": 1768953599999, "quote_volume": 69396.34384, "trades": 1061, "taker_buy_base": 31165.51, "taker_buy_quote": 32392.2918 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.044, "high": 1.068, "low": 1.04, "close": 1.065, "volume": 49391.01, "close_time": 1768967999999, "quote_volume": 52159.31936, "trades": 913, "taker_buy_base": 27955.65, "taker_buy_quote": 29503.49906 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.065, "high": 1.075, "low": 1.061, "close": 1.069, "volume": 27146.97, "close_time": 1768982399999, "quote_volume": 28986.04326, "trades": 782, "taker_buy_base": 17352.93, "taker_buy_quote": 18538.7019 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.069, "high": 1.072, "low": 1.058, "close": 1.06, "volume": 21811.5, "close_time": 1768996799999, "quote_volume": 23255.90121, "trades": 627, "taker_buy_base": 8162.86, "taker_buy_quote": 8716.52313 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.06, "high": 1.071, "low": 1.049, "close": 1.068, "volume": 31146.16, "close_time": 1769011199999, "quote_volume": 32998.69443, "trades": 688, "taker_buy_base": 16476.12, "taker_buy_quote": 17466.81067 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.068, "high": 1.077, "low": 1.037, "close": 1.077, "volume": 50091.01, "close_time": 1769025599999, "quote_volume": 52877.11134, "trades": 1015, "taker_buy_base": 25145.56, "taker_buy_quote": 26549.0787 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.077, "high": 1.083, "low": 1.066, "close": 1.069, "volume": 23055.61, "close_time": 1769039999999, "quote_volume": 24775.21377, "trades": 604, "taker_buy_base": 11901.65, "taker_buy_quote": 12798.91268 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.069, "high": 1.09, "low": 1.067, "close": 1.085, "volume": 25002.45, "close_time": 1769054399999, "quote_volume": 27059.66372, "trades": 652, "taker_buy_base": 13429.4, "taker_buy_quote": 14544.32341 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.087, "high": 1.098, "low": 1.068, "close": 1.081, "volume": 86590.76, "close_time": 1769068799999, "quote_volume": 93644.27819, "trades": 1057, "taker_buy_base": 45558.39, "taker_buy_quote": 49362.13014 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.081, "high": 1.091, "low": 1.067, "close": 1.08, "volume": 52732.13, "close_time": 1769083199999, "quote_volume": 56644.95218, "trades": 754, "taker_buy_base": 27978.19, "taker_buy_quote": 30040.39035 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.078, "high": 1.095, "low": 1.066, "close": 1.082, "volume": 74782.75, "close_time": 1769097599999, "quote_volume": 80478.2458, "trades": 1278, "taker_buy_base": 35255.77, "taker_buy_quote": 38026.86096 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.082, "high": 1.091, "low": 1.074, "close": 1.081, "volume": 40836.26, "close_time": 1769111999999, "quote_volume": 44240.79646, "trades": 1225, "taker_buy_base": 18304.37, "taker_buy_quote": 19851.67 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.079, "high": 1.083, "low": 1.072, "close": 1.077, "volume": 14546.12, "close_time": 1769126399999, "quote_volume": 15677.29869, "trades": 655, "taker_buy_base": 4284.12, "taker_buy_quote": 4622.63778 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.076, "high": 1.078, "low": 1.058, "close": 1.061, "volume": 91886.12, "close_time": 1769140799999, "quote_volume": 97926.9402, "trades": 1145, "taker_buy_base": 41946.75, "taker_buy_quote": 44739.97773 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.061, "high": 1.072, "low": 1.055, "close": 1.06, "volume": 61322.0, "close_time": 1769155199999, "quote_volume": 65122.23483, "trades": 1083, "taker_buy_base": 35040.86, "taker_buy_quote": 37219.09037 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.06, "high": 1.08, "low": 1.055, "close": 1.066, "volume": 52104.3, "close_time": 1769169599999, "quote_volume": 55506.17126, "trades": 961, "taker_buy_base": 30398.6, "taker_buy_quote": 32432.42687 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.065, "high": 1.068, "low": 1.05, "close": 1.058, "volume": 20650.09, "close_time": 1769183999999, "quote_volume": 21908.68598, "trades": 532, "taker_buy_base": 10647.73, "taker_buy_quote": 11311.30473 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.059, "high": 1.071, "low": 1.052, "close": 1.054, "volume": 48357.05, "close_time": 1769198399999, "quote_volume": 51323.26337, "trades": 573, "taker_buy_base": 34702.23, "taker_buy_quote": 36823.60318 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.054, "high": 1.065, "low": 1.045, "close": 1.056, "volume": 20502.12, "close_time": 1769212799999, "quote_volume": 21591.09846, "trades": 445, "taker_buy_base": 10743.13, "taker_buy_quote": 11327.10803 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.056, "high": 1.063, "low": 1.052, "close": 1.057, "volume": 18733.31, "close_time": 1769227199999, "quote_volume": 19829.27462, "trades": 417, "taker_buy_base": 8812.08, "taker_buy_quote": 9337.53476 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.057, "high": 1.072, "low": 1.052, "close": 1.06, "volume": 24515.3, "close_time": 1769241599999, "quote_volume": 26026.05556, "trades": 419, "taker_buy_base": 15296.73, "taker_buy_quote": 16254.87305 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.063, "high": 1.07, "low": 1.06, "close": 1.068, "volume": 13517.53, "close_time": 1769255999999, "quote_volume": 14399.74691, "trades": 402, "taker_buy_base": 7497.23, "taker_buy_quote": 7989.9849 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.065, "high": 1.07, "low": 1.052, "close": 1.052, "volume": 30514.6, "close_time": 1769270399999, "quote_volume": 32284.73354, "trades": 412, "taker_buy_base": 11812.32, "taker_buy_quote": 12514.85255 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.052, "high": 1.052, "low": 1.046, "close": 1.046, "volume": 12300.74, "close_time": 1769284799999, "quote_volume": 12903.38703, "trades": 409, "taker_buy_base": 5007.08, "taker_buy_quote": 5254.50654 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.047, "high": 1.051, "low": 1.046, "close": 1.05, "volume": 5540.77, "close_time": 1769299199999, "quote_volume": 5807.60425, "trades": 270, "taker_buy_base": 3258.9, "taker_buy_quote": 3417.79383 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.05, "high": 1.059, "low": 1.044, "close": 1.044, "volume": 20661.85, "close_time": 1769313599999, "quote_volume": 21759.43047, "trades": 431, "taker_buy_base": 11767.78, "taker_buy_quote": 12406.31494 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.046, "high": 1.053, "low": 1.04, "close": 1.042, "volume": 19584.92, "close_time": 1769327999999, "quote_volume": 20510.36481, "trades": 356, "taker_buy_base": 8095.36, "taker_buy_quote": 8493.03166 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.042, "high": 1.051, "low": 1.038, "close": 1.043, "volume": 18783.02, "close_time": 1769342399999, "quote_volume": 19625.50501, "trades": 399, "taker_buy_base": 8320.79, "taker_buy_quote": 8695.12815 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.044, "high": 1.044, "low": 1.017, "close": 1.022, "volume": 38970.44, "close_time": 1769356799999, "quote_volume": 40161.54488, "trades": 627, "taker_buy_base": 22039.18, "taker_buy_quote": 22709.32796 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.023, "high": 1.024, "low": 0.977, "close": 0.98, "volume": 47373.64, "close_time": 1769371199999, "quote_volume": 47582.91043, "trades": 1033, "taker_buy_base": 21470.28, "taker_buy_quote": 21591.85468 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.98, "high": 0.994, "low": 0.975, "close": 0.993, "volume": 28979.37, "close_time": 1769385599999, "quote_volume": 28515.4572, "trades": 667, "taker_buy_base": 18163.12, "taker_buy_quote": 17876.51319 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.992, "high": 1.004, "low": 0.987, "close": 0.99, "volume": 38616.09, "close_time": 1769399999999, "quote_volume": 38441.51538, "trades": 482, "taker_buy_base": 22911.31, "taker_buy_quote": 22812.71176 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.991, "high": 1.011, "low": 0.989, "close": 1.011, "volume": 26690.02, "close_time": 1769414399999, "quote_volume": 26644.33413, "trades": 437, "taker_buy_base": 19860.46, "taker_buy_quote": 19826.92333 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.009, "high": 1.013, "low": 1.006, "close": 1.008, "volume": 19078.8, "close_time": 1769428799999, "quote_volume": 19254.81147, "trades": 398, "taker_buy_base": 11210.09, "taker_buy_quote": 11317.22488 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.008, "high": 1.012, "low": 0.987, "close": 0.988, "volume": 51619.98, "close_time": 1769443199999, "quote_volume": 51736.55725, "trades": 583, "taker_buy_base": 13059.7, "taker_buy_quote": 13119.41545 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.99, "high": 0.992, "low": 0.986, "close": 0.989, "volume": 34708.67, "close_time": 1769457599999, "quote_volume": 34339.26677, "trades": 1215, "taker_buy_base": 18008.09, "taker_buy_quote": 17821.55802 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.988, "high": 1.005, "low": 0.981, "close": 0.999, "volume": 68533.08, "close_time": 1769471999999, "quote_volume": 68035.03475, "trades": 1118, "taker_buy_base": 48373.72, "taker_buy_quote": 48029.96826 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.999, "high": 1.005, "low": 0.992, "close": 0.996, "volume": 67663.68, "close_time": 1769486399999, "quote_volume": 67495.88174, "trades": 571, "taker_buy_base": 36882.59, "taker_buy_quote": 36808.78586 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.996, "high": 1.0, "low": 0.996, "close": 1.0, "volume": 35952.2, "close_time": 1769500799999, "quote_volume": 35886.79537, "trades": 523, "taker_buy_base": 18569.59, "taker_buy_quote": 18544.05676 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.999, "high": 1.021, "low": 0.995, "close": 0.997, "volume": 75524.66, "close_time": 1769515199999, "quote_volume": 75870.89568, "trades": 1060, "taker_buy_base": 51897.46, "taker_buy_quote": 52150.14466 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.995, "high": 1.001, "low": 0.988, "close": 0.994, "volume": 38082.65, "close_time": 1769529599999, "quote_volume": 37845.01585, "trades": 717, "taker_buy_base": 15010.29, "taker_buy_quote": 14922.87162 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.994, "high": 1.019, "low": 0.987, "close": 1.006, "volume": 81228.15, "close_time": 1769543999999, "quote_volume": 81507.81398, "trades": 1172, "taker_buy_base": 44435.15, "taker_buy_quote": 44562.30722 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.008, "high": 1.019, "low": 1.003, "close": 1.011, "volume": 49857.65, "close_time": 1769558399999, "quote_volume": 50388.94745, "trades": 867, "taker_buy_base": 30432.83, "taker_buy_quote": 30771.20346 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.011, "high": 1.021, "low": 0.999, "close": 1.002, "volume": 44175.02, "close_time": 1769572799999, "quote_volume": 44561.63192, "trades": 832, "taker_buy_base": 19793.23, "taker_buy_quote": 20011.5958 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.003, "high": 1.005, "low": 0.998, "close": 1.004, "volume": 17195.87, "close_time": 1769587199999, "quote_volume": 17232.25719, "trades": 581, "taker_buy_base": 8717.32, "taker_buy_quote": 8741.46038 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.001, "high": 1.012, "low": 0.996, "close": 1.012, "volume": 26298.21, "close_time": 1769601599999, "quote_volume": 26416.58412, "trades": 772, "taker_buy_base": 14451.26, "taker_buy_quote": 14525.89686 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.012, "high": 1.015, "low": 1.002, "close": 1.006, "volume": 43820.05, "close_time": 1769615999999, "quote_volume": 44176.82412, "trades": 928, "taker_buy_base": 26920.79, "taker_buy_quote": 27156.0435 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.006, "high": 1.01, "low": 0.997, "close": 1.001, "volume": 42102.87, "close_time": 1769630399999, "quote_volume": 42194.64041, "trades": 838, "taker_buy_base": 17877.65, "taker_buy_quote": 17917.68909 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.999, "high": 1.005, "low": 0.991, "close": 0.993, "volume": 22785.63, "close_time": 1769644799999, "quote_volume": 22728.01657, "trades": 557, "taker_buy_base": 12400.18, "taker_buy_quote": 12378.45625 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.993, "high": 1.0, "low": 0.984, "close": 0.989, "volume": 57877.11, "close_time": 1769659199999, "quote_volume": 57327.66882, "trades": 1079, "taker_buy_base": 29224.02, "taker_buy_quote": 28946.6771 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.989, "high": 1.001, "low": 0.985, "close": 0.99, "volume": 32178.8, "close_time": 1769673599999, "quote_volume": 31913.57177, "trades": 779, "taker_buy_base": 16765.21, "taker_buy_quote": 16627.0466 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.989, "high": 1.003, "low": 0.963, "close": 0.978, "volume": 178808.04, "close_time": 1769687999999, "quote_volume": 175415.53401, "trades": 2220, "taker_buy_base": 91633.8, "taker_buy_quote": 90095.09225 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.978, "high": 0.987, "low": 0.959, "close": 0.969, "volume": 59109.72, "close_time": 1769702399999, "quote_volume": 57438.24605, "trades": 1083, "taker_buy_base": 29469.07, "taker_buy_quote": 28658.39549 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.969, "high": 0.974, "low": 0.935, "close": 0.952, "volume": 80898.24, "close_time": 1769716799999, "quote_volume": 76987.02694, "trades": 1202, "taker_buy_base": 45151.81, "taker_buy_quote": 42881.86494 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.951, "high": 0.957, "low": 0.948, "close": 0.951, "volume": 14451.42, "close_time": 1769731199999, "quote_volume": 13767.91039, "trades": 515, "taker_buy_base": 5494.82, "taker_buy_quote": 5238.05364 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.952, "high": 0.978, "low": 0.939, "close": 0.953, "volume": 115868.92, "close_time": 1769745599999, "quote_volume": 110885.50891, "trades": 1320, "taker_buy_base": 71568.29, "taker_buy_quote": 68652.42927 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.953, "high": 0.991, "low": 0.947, "close": 0.973, "volume": 99927.9, "close_time": 1769759999999, "quote_volume": 96786.71779, "trades": 1390, "taker_buy_base": 53993.14, "taker_buy_quote": 52390.11808 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.972, "high": 1.01, "low": 0.967, "close": 0.979, "volume": 105870.95, "close_time": 1769774399999, "quote_volume": 104466.81171, "trades": 1620, "taker_buy_base": 64033.08, "taker_buy_quote": 63273.07673 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.98, "high": 0.998, "low": 0.969, "close": 0.985, "volume": 60081.2, "close_time": 1769788799999, "quote_volume": 58881.24153, "trades": 1314, "taker_buy_base": 30666.7, "taker_buy_quote": 30109.23515 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.982, "high": 1.009, "low": 0.972, "close": 1.0, "volume": 65057.54, "close_time": 1769803199999, "quote_volume": 64422.94375, "trades": 1131, "taker_buy_base": 31811.19, "taker_buy_quote": 31520.76022 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.997, "high": 1.002, "low": 0.977, "close": 0.981, "volume": 58942.08, "close_time": 1769817599999, "quote_volume": 58393.1301, "trades": 1200, "taker_buy_base": 16433.27, "taker_buy_quote": 16297.59898 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.983, "high": 0.993, "low": 0.975, "close": 0.976, "volume": 35284.73, "close_time": 1769831999999, "quote_volume": 34665.93367, "trades": 774, "taker_buy_base": 12631.77, "taker_buy_quote": 12400.14264 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.977, "high": 0.979, "low": 0.963, "close": 0.967, "volume": 23198.39, "close_time": 1769846399999, "quote_volume": 22561.98529, "trades": 625, "taker_buy_base": 12696.62, "taker_buy_quote": 12368.93507 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.967, "high": 0.969, "low": 0.957, "close": 0.967, "volume": 27650.97, "close_time": 1769860799999, "quote_volume": 26636.04513, "trades": 721, "taker_buy_base": 16142.24, "taker_buy_quote": 15559.09435 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.964, "high": 0.97, "low": 0.923, "close": 0.935, "volume": 77075.88, "close_time": 1769875199999, "quote_volume": 72577.92939, "trades": 1142, "taker_buy_base": 35411.28, "taker_buy_quote": 33407.63299 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.934, "high": 0.946, "low": 0.89, "close": 0.922, "volume": 109124.67, "close_time": 1769889599999, "quote_volume": 99781.82535, "trades": 1546, "taker_buy_base": 50303.72, "taker_buy_quote": 46093.6683 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.923, "high": 0.944, "low": 0.914, "close": 0.943, "volume": 43228.86, "close_time": 1769903999999, "quote_volume": 40079.47475, "trades": 892, "taker_buy_base": 21432.72, "taker_buy_quote": 19887.87835 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.943, "high": 0.95, "low": 0.939, "close": 0.943, "volume": 42719.49, "close_time": 1769918399999, "quote_volume": 40390.29452, "trades": 766, "taker_buy_base": 15249.21, "taker_buy_quote": 14421.90306 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.943, "high": 0.958, "low": 0.94, "close": 0.954, "volume": 27545.32, "close_time": 1769932799999, "quote_volume": 26143.2082, "trades": 607, "taker_buy_base": 18335.86, "taker_buy_quote": 17422.76427 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.954, "high": 1.057, "low": 0.939, "close": 0.969, "volume": 463857.26, "close_time": 1769947199999, "quote_volume": 459954.13327, "trades": 5827, "taker_buy_base": 246040.35, "taker_buy_quote": 244727.38244 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.969, "high": 0.991, "low": 0.921, "close": 0.928, "volume": 192205.71, "close_time": 1769961599999, "quote_volume": 183863.79174, "trades": 2377, "taker_buy_base": 82225.4, "taker_buy_quote": 78635.18265 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.929, "high": 0.974, "low": 0.916, "close": 0.938, "volume": 136596.44, "close_time": 1769975999999, "quote_volume": 128451.62168, "trades": 2114, "taker_buy_base": 78938.08, "taker_buy_quote": 74303.52828 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.939, "high": 0.953, "low": 0.925, "close": 0.943, "volume": 53655.67, "close_time": 1769990399999, "quote_volume": 50202.08811, "trades": 1145, "taker_buy_base": 30650.74, "taker_buy_quote": 28710.85654 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.943, "high": 1.003, "low": 0.928, "close": 0.963, "volume": 225938.87, "close_time": 1770004799999, "quote_volume": 218895.78565, "trades": 2779, "taker_buy_base": 124841.91, "taker_buy_quote": 120921.47406 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.962, "high": 0.966, "low": 0.939, "close": 0.957, "volume": 83030.55, "close_time": 1770019199999, "quote_volume": 79178.19569, "trades": 1522, "taker_buy_base": 36436.21, "taker_buy_quote": 34706.57761 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.957, "high": 0.977, "low": 0.952, "close": 0.963, "volume": 80580.51, "close_time": 1770033599999, "quote_volume": 77660.75643, "trades": 1202, "taker_buy_base": 37489.64, "taker_buy_quote": 36112.42524 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.966, "high": 0.983, "low": 0.962, "close": 0.974, "volume": 59042.12, "close_time": 1770047999999, "quote_volume": 57286.87723, "trades": 968, "taker_buy_base": 26267.23, "taker_buy_quote": 25478.41606 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.974, "high": 0.982, "low": 0.949, "close": 0.955, "volume": 55241.3, "close_time": 1770062399999, "quote_volume": 53332.96455, "trades": 865, "taker_buy_base": 24248.08, "taker_buy_quote": 23424.35935 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.953, "high": 0.962, "low": 0.949, "close": 0.958, "volume": 25279.3, "close_time": 1770076799999, "quote_volume": 24146.5505, "trades": 661, "taker_buy_base": 17813.38, "taker_buy_quote": 17020.7412 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.957, "high": 0.962, "low": 0.943, "close": 0.962, "volume": 37486.53, "close_time": 1770091199999, "quote_volume": 35636.42843, "trades": 912, "taker_buy_base": 26524.93, "taker_buy_quote": 25225.83966 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.961, "high": 0.969, "low": 0.956, "close": 0.966, "volume": 23354.38, "close_time": 1770105599999, "quote_volume": 22519.97263, "trades": 654, "taker_buy_base": 10066.85, "taker_buy_quote": 9708.10003 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.967, "high": 0.97, "low": 0.952, "close": 0.955, "volume": 33338.68, "close_time": 1770119999999, "quote_volume": 32047.28085, "trades": 736, "taker_buy_base": 16019.08, "taker_buy_quote": 15402.80051 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.954, "high": 0.971, "low": 0.946, "close": 0.971, "volume": 40104.03, "close_time": 1770134399999, "quote_volume": 38507.2576, "trades": 818, "taker_buy_base": 24036.71, "taker_buy_quote": 23094.59374 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.968, "high": 0.971, "low": 0.939, "close": 0.969, "volume": 86540.96, "close_time": 1770148799999, "quote_volume": 82562.49406, "trades": 1229, "taker_buy_base": 43552.32, "taker_buy_quote": 41576.35118 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.968, "high": 0.998, "low": 0.961, "close": 0.973, "volume": 58081.33, "close_time": 1770163199999, "quote_volume": 57034.30602, "trades": 1019, "taker_buy_base": 28175.02, "taker_buy_quote": 27695.41572 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.973, "high": 0.984, "low": 0.965, "close": 0.978, "volume": 49480.66, "close_time": 1770177599999, "quote_volume": 48270.95621, "trades": 729, "taker_buy_base": 20894.76, "taker_buy_quote": 20389.43403 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.978, "high": 0.982, "low": 0.969, "close": 0.976, "volume": 15989.57, "close_time": 1770191999999, "quote_volume": 15594.60103, "trades": 458, "taker_buy_base": 8246.54, "taker_buy_quote": 8046.50153 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.977, "high": 0.978, "low": 0.961, "close": 0.969, "volume": 16982.72, "close_time": 1770206399999, "quote_volume": 16468.6325, "trades": 496, "taker_buy_base": 9850.75, "taker_buy_quote": 9554.28245 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.967, "high": 0.969, "low": 0.932, "close": 0.942, "volume": 41712.56, "close_time": 1770220799999, "quote_volume": 39570.09569, "trades": 703, "taker_buy_base": 16704.74, "taker_buy_quote": 15826.23159 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.943, "high": 0.957, "low": 0.93, "close": 0.954, "volume": 60116.58, "close_time": 1770235199999, "quote_volume": 56595.79858, "trades": 823, "taker_buy_base": 32507.19, "taker_buy_quote": 30584.42676 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.954, "high": 0.96, "low": 0.941, "close": 0.957, "volume": 25424.46, "close_time": 1770249599999, "quote_volume": 24231.89923, "trades": 549, "taker_buy_base": 14751.96, "taker_buy_quote": 14062.89691 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.957, "high": 0.962, "low": 0.928, "close": 0.932, "volume": 71804.85, "close_time": 1770263999999, "quote_volume": 67653.1358, "trades": 1210, "taker_buy_base": 28539.9, "taker_buy_quote": 26890.06657 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.932, "high": 0.942, "low": 0.925, "close": 0.925, "volume": 43423.72, "close_time": 1770278399999, "quote_volume": 40538.40107, "trades": 726, "taker_buy_base": 24184.89, "taker_buy_quote": 22566.22721 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.926, "high": 0.942, "low": 0.912, "close": 0.924, "volume": 39079.12, "close_time": 1770292799999, "quote_volume": 36244.21216, "trades": 690, "taker_buy_base": 17796.73, "taker_buy_quote": 16503.38262 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.922, "high": 0.927, "low": 0.864, "close": 0.877, "volume": 163236.06, "close_time": 1770307199999, "quote_volume": 146437.20614, "trades": 1834, "taker_buy_base": 83692.88, "taker_buy_quote": 75241.01036 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.879, "high": 0.894, "low": 0.863, "close": 0.866, "volume": 61857.04, "close_time": 1770321599999, "quote_volume": 54080.35527, "trades": 997, "taker_buy_base": 33039.59, "taker_buy_quote": 28903.94407 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.866, "high": 0.868, "low": 0.808, "close": 0.831, "volume": 150401.14, "close_time": 1770335999999, "quote_volume": 125050.98545, "trades": 1578, "taker_buy_base": 65819.79, "taker_buy_quote": 54874.48418 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.831, "high": 0.851, "low": 0.81, "close": 0.832, "volume": 153263.4, "close_time": 1770350399999, "quote_volume": 127593.48862, "trades": 1552, "taker_buy_base": 78723.43, "taker_buy_quote": 65565.12281 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.834, "high": 0.862, "low": 0.83, "close": 0.833, "volume": 63229.1, "close_time": 1770364799999, "quote_volume": 53328.7473, "trades": 866, "taker_buy_base": 27689.14, "taker_buy_quote": 23363.72303 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.834, "high": 0.854, "low": 0.827, "close": 0.85, "volume": 51296.01, "close_time": 1770379199999, "quote_volume": 43225.39068, "trades": 796, "taker_buy_base": 27749.72, "taker_buy_quote": 23397.0823 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.849, "high": 0.863, "low": 0.828, "close": 0.861, "volume": 71181.01, "close_time": 1770393599999, "quote_volume": 60083.9336, "trades": 882, "taker_buy_base": 37816.62, "taker_buy_quote": 31893.09269 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.862, "high": 0.885, "low": 0.861, "close": 0.877, "volume": 47158.26, "close_time": 1770407999999, "quote_volume": 41191.13443, "trades": 896, "taker_buy_base": 29928.0, "taker_buy_quote": 26127.45786 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.877, "high": 0.892, "low": 0.872, "close": 0.888, "volume": 34386.77, "close_time": 1770422399999, "quote_volume": 30332.29971, "trades": 1105, "taker_buy_base": 21737.97, "taker_buy_quote": 19185.46708 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.883, "high": 0.889, "low": 0.833, "close": 0.875, "volume": 76104.46, "close_time": 1770436799999, "quote_volume": 65720.98939, "trades": 1193, "taker_buy_base": 28983.25, "taker_buy_quote": 25079.25692 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.877, "high": 0.88, "low": 0.842, "close": 0.854, "volume": 50433.53, "close_time": 1770451199999, "quote_volume": 43337.47942, "trades": 877, "taker_buy_base": 25595.8, "taker_buy_quote": 21989.30587 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.852, "high": 0.863, "low": 0.849, "close": 0.855, "volume": 17170.84, "close_time": 1770465599999, "quote_volume": 14671.12228, "trades": 522, "taker_buy_base": 10747.55, "taker_buy_quote": 9189.35041 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.857, "high": 0.875, "low": 0.851, "close": 0.86, "volume": 17218.67, "close_time": 1770479999999, "quote_volume": 14845.40982, "trades": 499, "taker_buy_base": 8852.48, "taker_buy_quote": 7630.54634 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.861, "high": 0.874, "low": 0.859, "close": 0.87, "volume": 18006.42, "close_time": 1770494399999, "quote_volume": 15612.73506, "trades": 452, "taker_buy_base": 8992.53, "taker_buy_quote": 7802.51284 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.87, "high": 0.877, "low": 0.866, "close": 0.871, "volume": 18823.5, "close_time": 1770508799999, "quote_volume": 16423.33204, "trades": 369, "taker_buy_base": 7102.97, "taker_buy_quote": 6204.49211 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.872, "high": 0.886, "low": 0.868, "close": 0.872, "volume": 29409.87, "close_time": 1770523199999, "quote_volume": 25765.42008, "trades": 698, "taker_buy_base": 17764.55, "taker_buy_quote": 15574.59738 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.875, "high": 0.88, "low": 0.861, "close": 0.867, "volume": 17771.74, "close_time": 1770537599999, "quote_volume": 15451.19155, "trades": 522, "taker_buy_base": 7523.73, "taker_buy_quote": 6551.226 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.868, "high": 0.88, "low": 0.865, "close": 0.874, "volume": 20993.98, "close_time": 1770551999999, "quote_volume": 18329.5021, "trades": 526, "taker_buy_base": 12282.49, "taker_buy_quote": 10731.65574 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.877, "high": 0.886, "low": 0.867, "close": 0.872, "volume": 15588.56, "close_time": 1770566399999, "quote_volume": 13659.4455, "trades": 530, "taker_buy_base": 7567.22, "taker_buy_quote": 6640.85533 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.872, "high": 0.885, "low": 0.86, "close": 0.865, "volume": 43914.3, "close_time": 1770580799999, "quote_volume": 38230.24236, "trades": 718, "taker_buy_base": 23144.32, "taker_buy_quote": 20151.36931 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.865, "high": 0.873, "low": 0.85, "close": 0.854, "volume": 17041.66, "close_time": 1770595199999, "quote_volume": 14650.87996, "trades": 814, "taker_buy_base": 6789.47, "taker_buy_quote": 5837.12546 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.854, "high": 0.857, "low": 0.775, "close": 0.799, "volume": 222930.58, "close_time": 1770609599999, "quote_volume": 179954.91014, "trades": 2653, "taker_buy_base": 145852.0, "taker_buy_quote": 117549.57585 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.798, "high": 0.83, "low": 0.796, "close": 0.815, "volume": 56695.27, "close_time": 1770623999999, "quote_volume": 46070.10538, "trades": 1536, "taker_buy_base": 35748.76, "taker_buy_quote": 29014.62398 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.816, "high": 0.827, "low": 0.797, "close": 0.811, "volume": 50731.7, "close_time": 1770638399999, "quote_volume": 41086.08084, "trades": 1407, "taker_buy_base": 23090.08, "taker_buy_quote": 18711.48483 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.81, "high": 0.821, "low": 0.801, "close": 0.811, "volume": 47765.14, "close_time": 1770652799999, "quote_volume": 38765.50058, "trades": 1205, "taker_buy_base": 17749.98, "taker_buy_quote": 14416.15598 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.813, "high": 0.829, "low": 0.808, "close": 0.821, "volume": 34338.75, "close_time": 1770667199999, "quote_volume": 28134.39183, "trades": 994, "taker_buy_base": 20276.91, "taker_buy_quote": 16610.2341 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.822, "high": 0.826, "low": 0.804, "close": 0.806, "volume": 33107.64, "close_time": 1770681599999, "quote_volume": 26917.83946, "trades": 918, "taker_buy_base": 14556.06, "taker_buy_quote": 11843.20561 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.807, "high": 0.82, "low": 0.8, "close": 0.803, "volume": 31092.25, "close_time": 1770695999999, "quote_volume": 25209.13901, "trades": 758, "taker_buy_base": 18332.4, "taker_buy_quote": 14888.77746 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.805, "high": 0.83, "low": 0.802, "close": 0.817, "volume": 49513.56, "close_time": 1770710399999, "quote_volume": 40446.97368, "trades": 891, "taker_buy_base": 26615.2, "taker_buy_quote": 21800.12443 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.82, "high": 0.859, "low": 0.819, "close": 0.842, "volume": 133595.71, "close_time": 1770724799999, "quote_volume": 112218.65364, "trades": 2072, "taker_buy_base": 68899.86, "taker_buy_quote": 57945.88431 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.845, "high": 0.879, "low": 0.835, "close": 0.873, "volume": 131707.94, "close_time": 1770739199999, "quote_volume": 112685.80799, "trades": 1810, "taker_buy_base": 62856.0, "taker_buy_quote": 53884.34645 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.873, "high": 0.886, "low": 0.853, "close": 0.872, "volume": 103720.07, "close_time": 1770753599999, "quote_volume": 89955.55047, "trades": 1819, "taker_buy_base": 55950.28, "taker_buy_quote": 48582.7377 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.871, "high": 0.915, "low": 0.86, "close": 0.871, "volume": 124352.65, "close_time": 1770767999999, "quote_volume": 109309.78906, "trades": 1646, "taker_buy_base": 69150.87, "taker_buy_quote": 61281.07427 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.874, "high": 0.878, "low": 0.835, "close": 0.841, "volume": 61857.35, "close_time": 1770782399999, "quote_volume": 52817.58215, "trades": 1411, "taker_buy_base": 22222.39, "taker_buy_quote": 18988.0162 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.84, "high": 0.857, "low": 0.835, "close": 0.842, "volume": 67069.25, "close_time": 1770796799999, "quote_volume": 56557.23173, "trades": 1204, "taker_buy_base": 36238.51, "taker_buy_quote": 30577.18101 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.842, "high": 0.851, "low": 0.836, "close": 0.844, "volume": 38002.25, "close_time": 1770811199999, "quote_volume": 32021.74657, "trades": 1122, "taker_buy_base": 17150.94, "taker_buy_quote": 14446.66516 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.845, "high": 0.86, "low": 0.837, "close": 0.845, "volume": 44743.99, "close_time": 1770825599999, "quote_volume": 37937.1911, "trades": 905, "taker_buy_base": 21683.56, "taker_buy_quote": 18390.58523 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.846, "high": 0.857, "low": 0.839, "close": 0.851, "volume": 32983.15, "close_time": 1770839999999, "quote_volume": 28034.45041, "trades": 837, "taker_buy_base": 16077.18, "taker_buy_quote": 13669.73298 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.852, "high": 0.868, "low": 0.847, "close": 0.864, "volume": 29738.1, "close_time": 1770854399999, "quote_volume": 25554.8362, "trades": 726, "taker_buy_base": 16096.25, "taker_buy_quote": 13831.03142 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.863, "high": 0.885, "low": 0.86, "close": 0.88, "volume": 33948.28, "close_time": 1770868799999, "quote_volume": 29634.49917, "trades": 857, "taker_buy_base": 20396.78, "taker_buy_quote": 17848.34665 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.877, "high": 0.889, "low": 0.876, "close": 0.885, "volume": 34001.56, "close_time": 1770883199999, "quote_volume": 30018.73711, "trades": 1034, "taker_buy_base": 18992.82, "taker_buy_quote": 16782.51245 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.885, "high": 0.907, "low": 0.879, "close": 0.899, "volume": 91865.87, "close_time": 1770897599999, "quote_volume": 81992.3252, "trades": 1494, "taker_buy_base": 38934.6, "taker_buy_quote": 34768.14951 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.898, "high": 0.9, "low": 0.863, "close": 0.884, "volume": 108331.56, "close_time": 1770911999999, "quote_volume": 95523.06027, "trades": 1517, "taker_buy_base": 49619.35, "taker_buy_quote": 43761.51492 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.884, "high": 0.891, "low": 0.867, "close": 0.878, "volume": 38500.01, "close_time": 1770926399999, "quote_volume": 33620.79915, "trades": 761, "taker_buy_base": 22905.43, "taker_buy_quote": 20001.14701 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.877, "high": 0.943, "low": 0.864, "close": 0.881, "volume": 233919.88, "close_time": 1770940799999, "quote_volume": 210275.96743, "trades": 2615, "taker_buy_base": 124228.49, "taker_buy_quote": 112461.26104 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.88, "high": 0.881, "low": 0.866, "close": 0.874, "volume": 49658.01, "close_time": 1770955199999, "quote_volume": 43400.99299, "trades": 963, "taker_buy_base": 26471.81, "taker_buy_quote": 23148.42782 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.876, "high": 0.881, "low": 0.866, "close": 0.881, "volume": 43072.61, "close_time": 1770969599999, "quote_volume": 37601.6975, "trades": 916, "taker_buy_base": 19707.25, "taker_buy_quote": 17207.0316 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.879, "high": 0.891, "low": 0.868, "close": 0.878, "volume": 76185.18, "close_time": 1770983999999, "quote_volume": 67078.90218, "trades": 1216, "taker_buy_base": 36466.62, "taker_buy_quote": 32113.45299 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.878, "high": 0.893, "low": 0.871, "close": 0.883, "volume": 82113.58, "close_time": 1770998399999, "quote_volume": 72378.28695, "trades": 1218, "taker_buy_base": 37222.18, "taker_buy_quote": 32766.25926 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.882, "high": 0.898, "low": 0.88, "close": 0.897, "volume": 36829.76, "close_time": 1771012799999, "quote_volume": 32832.56792, "trades": 899, "taker_buy_base": 21968.19, "taker_buy_quote": 19585.1226 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.896, "high": 0.9, "low": 0.89, "close": 0.897, "volume": 25849.28, "close_time": 1771027199999, "quote_volume": 23163.08543, "trades": 658, "taker_buy_base": 16070.99, "taker_buy_quote": 14406.49899 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.899, "high": 0.9, "low": 0.89, "close": 0.897, "volume": 27819.64, "close_time": 1771041599999, "quote_volume": 24936.69671, "trades": 643, "taker_buy_base": 13316.62, "taker_buy_quote": 11952.73279 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.897, "high": 0.898, "low": 0.891, "close": 0.897, "volume": 23444.24, "close_time": 1771055999999, "quote_volume": 20990.51997, "trades": 642, "taker_buy_base": 12542.96, "taker_buy_quote": 11235.31886 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.896, "high": 0.9, "low": 0.87, "close": 0.899, "volume": 79086.33, "close_time": 1771070399999, "quote_volume": 70881.0865, "trades": 1079, "taker_buy_base": 47080.43, "taker_buy_quote": 42290.71815 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.898, "high": 0.907, "low": 0.89, "close": 0.907, "volume": 34314.35, "close_time": 1771084799999, "quote_volume": 30828.95544, "trades": 769, "taker_buy_base": 21806.64, "taker_buy_quote": 19595.25383 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.906, "high": 0.909, "low": 0.901, "close": 0.908, "volume": 22443.27, "close_time": 1771099199999, "quote_volume": 20310.24167, "trades": 1032, "taker_buy_base": 9995.62, "taker_buy_quote": 9051.38359 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.909, "high": 0.915, "low": 0.905, "close": 0.912, "volume": 21080.6, "close_time": 1771113599999, "quote_volume": 19179.17239, "trades": 660, "taker_buy_base": 12380.17, "taker_buy_quote": 11269.31979 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.912, "high": 0.915, "low": 0.888, "close": 0.901, "volume": 51960.97, "close_time": 1771127999999, "quote_volume": 46978.69639, "trades": 768, "taker_buy_base": 18848.49, "taker_buy_quote": 17054.57708 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.901, "high": 0.911, "low": 0.897, "close": 0.908, "volume": 26744.58, "close_time": 1771142399999, "quote_volume": 24181.52615, "trades": 525, "taker_buy_base": 16447.4, "taker_buy_quote": 14867.87584 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.908, "high": 0.911, "low": 0.889, "close": 0.896, "volume": 34223.4, "close_time": 1771156799999, "quote_volume": 30719.65015, "trades": 610, "taker_buy_base": 15598.61, "taker_buy_quote": 14020.38834 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.895, "high": 0.915, "low": 0.873, "close": 0.885, "volume": 135094.42, "close_time": 1771171199999, "quote_volume": 120481.24987, "trades": 1491, "taker_buy_base": 63136.0, "taker_buy_quote": 56305.94077 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.885, "high": 0.893, "low": 0.866, "close": 0.87, "volume": 76601.23, "close_time": 1771185599999, "quote_volume": 67114.02679, "trades": 1192, "taker_buy_base": 32061.58, "taker_buy_quote": 28121.78088 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.871, "high": 0.881, "low": 0.868, "close": 0.879, "volume": 34069.25, "close_time": 1771199999999, "quote_volume": 29778.81498, "trades": 623, "taker_buy_base": 23613.42, "taker_buy_quote": 20638.60512 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.88, "high": 0.883, "low": 0.872, "close": 0.878, "volume": 21714.93, "close_time": 1771214399999, "quote_volume": 19057.72226, "trades": 590, "taker_buy_base": 10496.42, "taker_buy_quote": 9222.31194 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.878, "high": 0.881, "low": 0.859, "close": 0.866, "volume": 57556.94, "close_time": 1771228799999, "quote_volume": 50053.22695, "trades": 806, "taker_buy_base": 15800.12, "taker_buy_quote": 13727.21336 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.865, "high": 0.882, "low": 0.863, "close": 0.87, "volume": 60320.33, "close_time": 1771243199999, "quote_volume": 52617.58111, "trades": 816, "taker_buy_base": 34780.43, "taker_buy_quote": 30319.8111 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.869, "high": 0.882, "low": 0.863, "close": 0.872, "volume": 39714.22, "close_time": 1771257599999, "quote_volume": 34691.71592, "trades": 891, "taker_buy_base": 21646.5, "taker_buy_quote": 18911.93642 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.872, "high": 0.881, "low": 0.871, "close": 0.879, "volume": 17768.32, "close_time": 1771271999999, "quote_volume": 15573.46652, "trades": 603, "taker_buy_base": 9091.48, "taker_buy_quote": 7973.58793 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.88, "high": 0.902, "low": 0.875, "close": 0.885, "volume": 30800.34, "close_time": 1771286399999, "quote_volume": 27291.06071, "trades": 696, "taker_buy_base": 16447.89, "taker_buy_quote": 14608.03614 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.886, "high": 0.893, "low": 0.879, "close": 0.885, "volume": 30320.27, "close_time": 1771300799999, "quote_volume": 26875.51293, "trades": 640, "taker_buy_base": 16502.22, "taker_buy_quote": 14635.6953 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.884, "high": 0.886, "low": 0.877, "close": 0.882, "volume": 12395.78, "close_time": 1771315199999, "quote_volume": 10918.67604, "trades": 444, "taker_buy_base": 5393.14, "taker_buy_quote": 4753.55906 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.881, "high": 0.882, "low": 0.873, "close": 0.874, "volume": 17170.92, "close_time": 1771329599999, "quote_volume": 15059.29448, "trades": 527, "taker_buy_base": 6760.12, "taker_buy_quote": 5932.21345 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.875, "high": 0.879, "low": 0.863, "close": 0.875, "volume": 26333.56, "close_time": 1771343999999, "quote_volume": 22933.24697, "trades": 642, "taker_buy_base": 11527.73, "taker_buy_quote": 10041.18161 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.875, "high": 0.884, "low": 0.871, "close": 0.879, "volume": 37593.45, "close_time": 1771358399999, "quote_volume": 33023.86236, "trades": 767, "taker_buy_base": 19372.69, "taker_buy_quote": 17030.37907 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.88, "high": 0.88, "low": 0.869, "close": 0.872, "volume": 14640.02, "close_time": 1771372799999, "quote_volume": 12804.19234, "trades": 500, "taker_buy_base": 6074.38, "taker_buy_quote": 5316.07275 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.872, "high": 0.885, "low": 0.865, "close": 0.88, "volume": 50103.81, "close_time": 1771387199999, "quote_volume": 44072.11426, "trades": 731, "taker_buy_base": 12901.05, "taker_buy_quote": 11280.50686 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.882, "high": 0.884, "low": 0.875, "close": 0.883, "volume": 17952.14, "close_time": 1771401599999, "quote_volume": 15792.24311, "trades": 715, "taker_buy_base": 7651.33, "taker_buy_quote": 6735.53261 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.883, "high": 0.893, "low": 0.874, "close": 0.878, "volume": 31279.54, "close_time": 1771415999999, "quote_volume": 27668.47849, "trades": 749, "taker_buy_base": 14359.03, "taker_buy_quote": 12711.14151 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.878, "high": 0.88, "low": 0.865, "close": 0.877, "volume": 21776.03, "close_time": 1771430399999, "quote_volume": 19036.71491, "trades": 885, "taker_buy_base": 9448.32, "taker_buy_quote": 8267.42895 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.876, "high": 0.876, "low": 0.852, "close": 0.852, "volume": 25554.83, "close_time": 1771444799999, "quote_volume": 22120.69002, "trades": 834, "taker_buy_base": 9410.9, "taker_buy_quote": 8142.40042 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.853, "high": 0.86, "low": 0.85, "close": 0.854, "volume": 29883.16, "close_time": 1771459199999, "quote_volume": 25509.14698, "trades": 743, "taker_buy_base": 18291.43, "taker_buy_quote": 15609.13076 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.855, "high": 0.862, "low": 0.85, "close": 0.858, "volume": 22123.68, "close_time": 1771473599999, "quote_volume": 18949.4359, "trades": 594, "taker_buy_base": 9691.52, "taker_buy_quote": 8305.89874 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.857, "high": 0.87, "low": 0.857, "close": 0.859, "volume": 28896.55, "close_time": 1771487999999, "quote_volume": 24934.89735, "trades": 650, "taker_buy_base": 14139.02, "taker_buy_quote": 12198.51548 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.859, "high": 0.861, "low": 0.85, "close": 0.855, "volume": 27738.97, "close_time": 1771502399999, "quote_volume": 23691.66374, "trades": 633, "taker_buy_base": 10335.82, "taker_buy_quote": 8837.18888 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.855, "high": 0.864, "low": 0.845, "close": 0.847, "volume": 31023.66, "close_time": 1771516799999, "quote_volume": 26465.34735, "trades": 712, "taker_buy_base": 14970.92, "taker_buy_quote": 12792.61103 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.848, "high": 0.857, "low": 0.843, "close": 0.855, "volume": 16855.83, "close_time": 1771531199999, "quote_volume": 14327.7238, "trades": 558, "taker_buy_base": 8551.06, "taker_buy_quote": 7271.94082 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.855, "high": 0.861, "low": 0.853, "close": 0.861, "volume": 19110.76, "close_time": 1771545599999, "quote_volume": 16349.70304, "trades": 585, "taker_buy_base": 11158.96, "taker_buy_quote": 9552.79357 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.859, "high": 0.868, "low": 0.848, "close": 0.856, "volume": 46519.08, "close_time": 1771559999999, "quote_volume": 40051.96613, "trades": 884, "taker_buy_base": 18462.29, "taker_buy_quote": 15936.16253 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.856, "high": 0.866, "low": 0.848, "close": 0.864, "volume": 22951.84, "close_time": 1771574399999, "quote_volume": 19703.8158, "trades": 710, "taker_buy_base": 15330.05, "taker_buy_quote": 13164.5575 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.865, "high": 0.872, "low": 0.852, "close": 0.86, "volume": 34759.33, "close_time": 1771588799999, "quote_volume": 30015.60163, "trades": 1209, "taker_buy_base": 18597.6, "taker_buy_quote": 16070.39342 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.861, "high": 0.866, "low": 0.845, "close": 0.859, "volume": 35616.16, "close_time": 1771603199999, "quote_volume": 30550.73511, "trades": 861, "taker_buy_base": 14879.05, "taker_buy_quote": 12786.27063 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.859, "high": 0.865, "low": 0.851, "close": 0.859, "volume": 18256.66, "close_time": 1771617599999, "quote_volume": 15687.16532, "trades": 661, "taker_buy_base": 10442.82, "taker_buy_quote": 8976.80558 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.86, "high": 0.872, "low": 0.858, "close": 0.868, "volume": 15570.5, "close_time": 1771631999999, "quote_volume": 13467.92236, "trades": 532, "taker_buy_base": 10487.32, "taker_buy_quote": 9074.65845 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.871, "high": 0.874, "low": 0.864, "close": 0.865, "volume": 20480.88, "close_time": 1771646399999, "quote_volume": 17798.63109, "trades": 598, "taker_buy_base": 11368.18, "taker_buy_quote": 9885.76938 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.865, "high": 0.871, "low": 0.855, "close": 0.863, "volume": 26531.29, "close_time": 1771660799999, "quote_volume": 22948.15125, "trades": 590, "taker_buy_base": 12277.02, "taker_buy_quote": 10619.83356 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.863, "high": 0.872, "low": 0.86, "close": 0.872, "volume": 21860.82, "close_time": 1771675199999, "quote_volume": 18948.74372, "trades": 729, "taker_buy_base": 14352.37, "taker_buy_quote": 12445.38276 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.871, "high": 0.872, "low": 0.857, "close": 0.858, "volume": 48041.52, "close_time": 1771689599999, "quote_volume": 41565.52682, "trades": 787, "taker_buy_base": 22803.49, "taker_buy_quote": 19745.15941 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.857, "high": 0.857, "low": 0.846, "close": 0.854, "volume": 47267.09, "close_time": 1771703999999, "quote_volume": 40250.60879, "trades": 1106, "taker_buy_base": 21541.03, "taker_buy_quote": 18344.22469 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.855, "high": 0.856, "low": 0.846, "close": 0.85, "volume": 21824.99, "close_time": 1771718399999, "quote_volume": 18600.48101, "trades": 626, "taker_buy_base": 9271.69, "taker_buy_quote": 7898.66587 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.85, "high": 0.852, "low": 0.846, "close": 0.848, "volume": 20167.12, "close_time": 1771732799999, "quote_volume": 17117.44816, "trades": 623, "taker_buy_base": 8217.66, "taker_buy_quote": 6978.97963 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.848, "high": 0.85, "low": 0.833, "close": 0.84, "volume": 27894.46, "close_time": 1771747199999, "quote_volume": 23481.99781, "trades": 568, "taker_buy_base": 8555.66, "taker_buy_quote": 7205.59832 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.841, "high": 0.845, "low": 0.831, "close": 0.842, "volume": 34323.92, "close_time": 1771761599999, "quote_volume": 28741.63652, "trades": 589, "taker_buy_base": 22354.08, "taker_buy_quote": 18730.51684 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.842, "high": 0.844, "low": 0.826, "close": 0.833, "volume": 70122.66, "close_time": 1771775999999, "quote_volume": 58259.66239, "trades": 701, "taker_buy_base": 42485.2, "taker_buy_quote": 35292.69454 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.833, "high": 0.835, "low": 0.82, "close": 0.827, "volume": 32948.99, "close_time": 1771790399999, "quote_volume": 27272.7375, "trades": 820, "taker_buy_base": 16135.02, "taker_buy_quote": 13365.46072 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.827, "high": 0.832, "low": 0.822, "close": 0.825, "volume": 25425.9, "close_time": 1771804799999, "quote_volume": 20998.03352, "trades": 486, "taker_buy_base": 17552.04, "taker_buy_quote": 14493.02701 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.825, "high": 0.826, "low": 0.726, "close": 0.78, "volume": 349277.76, "close_time": 1771819199999, "quote_volume": 274807.38485, "trades": 3417, "taker_buy_base": 143776.31, "taker_buy_quote": 112704.13273 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.783, "high": 0.82, "low": 0.781, "close": 0.8, "volume": 204037.09, "close_time": 1771833599999, "quote_volume": 164768.48771, "trades": 1455, "taker_buy_base": 79741.37, "taker_buy_quote": 64307.21927 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.8, "high": 0.8, "low": 0.772, "close": 0.776, "volume": 82881.28, "close_time": 1771847999999, "quote_volume": 65150.92531, "trades": 1534, "taker_buy_base": 19530.11, "taker_buy_quote": 15327.62564 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.778, "high": 0.779, "low": 0.756, "close": 0.764, "volume": 52875.14, "close_time": 1771862399999, "quote_volume": 40444.06239, "trades": 1101, "taker_buy_base": 28746.14, "taker_buy_quote": 21956.61446 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.763, "high": 0.769, "low": 0.746, "close": 0.761, "volume": 54851.74, "close_time": 1771876799999, "quote_volume": 41585.66716, "trades": 1043, "taker_buy_base": 29305.28, "taker_buy_quote": 22225.1374 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.762, "high": 0.766, "low": 0.756, "close": 0.758, "volume": 24143.29, "close_time": 1771891199999, "quote_volume": 18358.02244, "trades": 690, "taker_buy_base": 12419.21, "taker_buy_quote": 9443.57806 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.758, "high": 0.772, "low": 0.75, "close": 0.759, "volume": 30640.09, "close_time": 1771905599999, "quote_volume": 23294.90118, "trades": 634, "taker_buy_base": 13650.21, "taker_buy_quote": 10397.51479 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.759, "high": 0.774, "low": 0.738, "close": 0.753, "volume": 88695.93, "close_time": 1771919999999, "quote_volume": 67049.58282, "trades": 961, "taker_buy_base": 45656.26, "taker_buy_quote": 34561.30976 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.753, "high": 0.754, "low": 0.721, "close": 0.737, "volume": 59437.71, "close_time": 1771934399999, "quote_volume": 44091.65717, "trades": 968, "taker_buy_base": 27199.04, "taker_buy_quote": 20191.05112 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.74, "high": 0.766, "low": 0.716, "close": 0.737, "volume": 87792.76, "close_time": 1771948799999, "quote_volume": 64734.46929, "trades": 841, "taker_buy_base": 47142.98, "taker_buy_quote": 34707.69296 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.737, "high": 0.745, "low": 0.727, "close": 0.74, "volume": 28523.91, "close_time": 1771963199999, "quote_volume": 21050.43624, "trades": 698, "taker_buy_base": 18752.59, "taker_buy_quote": 13847.294 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.74, "high": 0.743, "low": 0.734, "close": 0.736, "volume": 19002.27, "close_time": 1771977599999, "quote_volume": 14023.74456, "trades": 580, "taker_buy_base": 11228.93, "taker_buy_quote": 8290.82364 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.736, "high": 0.753, "low": 0.734, "close": 0.744, "volume": 31199.93, "close_time": 1771991999999, "quote_volume": 23222.18039, "trades": 638, "taker_buy_base": 21154.0, "taker_buy_quote": 15744.33693 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.744, "high": 0.746, "low": 0.71, "close": 0.72, "volume": 113370.96, "close_time": 1772006399999, "quote_volume": 82484.24776, "trades": 1693, "taker_buy_base": 47790.6, "taker_buy_quote": 34719.45374 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.72, "high": 0.737, "low": 0.72, "close": 0.736, "volume": 31675.36, "close_time": 1772020799999, "quote_volume": 23126.79279, "trades": 809, "taker_buy_base": 22382.41, "taker_buy_quote": 16343.22567 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.735, "high": 0.756, "low": 0.729, "close": 0.753, "volume": 107714.74, "close_time": 1772035199999, "quote_volume": 79853.84008, "trades": 1141, "taker_buy_base": 60230.25, "taker_buy_quote": 44697.85026 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.752, "high": 0.766, "low": 0.736, "close": 0.766, "volume": 65125.85, "close_time": 1772049599999, "quote_volume": 49101.55822, "trades": 1254, "taker_buy_base": 42659.76, "taker_buy_quote": 32156.71391 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.765, "high": 0.776, "low": 0.754, "close": 0.763, "volume": 31349.57, "close_time": 1772063999999, "quote_volume": 24037.63159, "trades": 920, "taker_buy_base": 22051.79, "taker_buy_quote": 16911.46187 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.763, "high": 0.765, "low": 0.744, "close": 0.75, "volume": 52869.07, "close_time": 1772078399999, "quote_volume": 39848.74375, "trades": 926, "taker_buy_base": 30003.79, "taker_buy_quote": 22620.10125 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.75, "high": 0.753, "low": 0.718, "close": 0.721, "volume": 82736.7, "close_time": 1772092799999, "quote_volume": 60557.88695, "trades": 1341, "taker_buy_base": 38972.06, "taker_buy_quote": 28540.57559 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.722, "high": 0.784, "low": 0.71, "close": 0.753, "volume": 344060.96, "close_time": 1772107199999, "quote_volume": 257261.92236, "trades": 2681, "taker_buy_base": 207601.56, "taker_buy_quote": 155642.78285 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.75, "high": 0.76, "low": 0.707, "close": 0.716, "volume": 202445.21, "close_time": 1772121599999, "quote_volume": 149880.38967, "trades": 1726, "taker_buy_base": 50082.14, "taker_buy_quote": 36806.7777 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.713, "high": 0.72, "low": 0.699, "close": 0.718, "volume": 126257.34, "close_time": 1772135999999, "quote_volume": 89421.76507, "trades": 2074, "taker_buy_base": 54796.61, "taker_buy_quote": 38861.3063 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.718, "high": 0.722, "low": 0.715, "close": 0.718, "volume": 21480.65, "close_time": 1772150399999, "quote_volume": 15416.77234, "trades": 667, "taker_buy_base": 9603.79, "taker_buy_quote": 6898.10691 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.718, "high": 0.722, "low": 0.713, "close": 0.72, "volume": 29388.78, "close_time": 1772164799999, "quote_volume": 21045.08116, "trades": 666, "taker_buy_base": 12473.27, "taker_buy_quote": 8944.08351 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.72, "high": 0.729, "low": 0.718, "close": 0.727, "volume": 42887.08, "close_time": 1772179199999, "quote_volume": 31013.55313, "trades": 992, "taker_buy_base": 21395.01, "taker_buy_quote": 15480.92749 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.727, "high": 0.731, "low": 0.718, "close": 0.72, "volume": 35387.31, "close_time": 1772193599999, "quote_volume": 25605.26273, "trades": 935, "taker_buy_base": 15000.74, "taker_buy_quote": 10868.59801 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.721, "high": 0.725, "low": 0.713, "close": 0.718, "volume": 33956.99, "close_time": 1772207999999, "quote_volume": 24410.4788, "trades": 829, "taker_buy_base": 15764.34, "taker_buy_quote": 11343.42284 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.719, "high": 0.72, "low": 0.71, "close": 0.711, "volume": 28779.64, "close_time": 1772222399999, "quote_volume": 20560.09639, "trades": 758, "taker_buy_base": 13082.07, "taker_buy_quote": 9350.60953 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.712, "high": 0.717, "low": 0.706, "close": 0.716, "volume": 26902.72, "close_time": 1772236799999, "quote_volume": 19159.24608, "trades": 769, "taker_buy_base": 13738.56, "taker_buy_quote": 9799.93848 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.716, "high": 0.728, "low": 0.711, "close": 0.721, "volume": 27586.42, "close_time": 1772251199999, "quote_volume": 19865.24319, "trades": 753, "taker_buy_base": 18068.42, "taker_buy_quote": 13019.93478 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.721, "high": 0.722, "low": 0.663, "close": 0.676, "volume": 85653.22, "close_time": 1772265599999, "quote_volume": 59290.08209, "trades": 1531, "taker_buy_base": 30682.49, "taker_buy_quote": 21158.3531 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.675, "high": 0.68, "low": 0.655, "close": 0.661, "volume": 110374.51, "close_time": 1772279999999, "quote_volume": 73796.92034, "trades": 1390, "taker_buy_base": 41455.79, "taker_buy_quote": 27736.45722 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.661, "high": 0.681, "low": 0.66, "close": 0.68, "volume": 65541.91, "close_time": 1772294399999, "quote_volume": 43882.73547, "trades": 913, "taker_buy_base": 34940.2, "taker_buy_quote": 23399.78494 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.68, "high": 0.824, "low": 0.673, "close": 0.713, "volume": 1040431.69, "close_time": 1772308799999, "quote_volume": 764272.22376, "trades": 9061, "taker_buy_base": 508257.22, "taker_buy_quote": 374943.42206 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.711, "high": 0.719, "low": 0.705, "close": 0.715, "volume": 120354.28, "close_time": 1772323199999, "quote_volume": 85749.03493, "trades": 1914, "taker_buy_base": 45580.86, "taker_buy_quote": 32522.52352 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.715, "high": 0.724, "low": 0.709, "close": 0.716, "volume": 74202.43, "close_time": 1772337599999, "quote_volume": 53186.27546, "trades": 1382, "taker_buy_base": 29975.43, "taker_buy_quote": 21514.00555 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.716, "high": 0.719, "low": 0.711, "close": 0.713, "volume": 53425.87, "close_time": 1772351999999, "quote_volume": 38114.72972, "trades": 1061, "taker_buy_base": 22733.76, "taker_buy_quote": 16235.08804 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.712, "high": 0.715, "low": 0.709, "close": 0.711, "volume": 52447.13, "close_time": 1772366399999, "quote_volume": 37340.79741, "trades": 1070, "taker_buy_base": 18311.06, "taker_buy_quote": 13055.05083 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.71, "high": 0.713, "low": 0.699, "close": 0.699, "volume": 71108.72, "close_time": 1772380799999, "quote_volume": 50228.32959, "trades": 1233, "taker_buy_base": 21741.42, "taker_buy_quote": 15351.25993 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.697, "high": 0.719, "low": 0.688, "close": 0.704, "volume": 66217.64, "close_time": 1772395199999, "quote_volume": 46432.64221, "trades": 1683, "taker_buy_base": 35872.35, "taker_buy_quote": 25173.99511 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.704, "high": 0.704, "low": 0.67, "close": 0.686, "volume": 128247.29, "close_time": 1772409599999, "quote_volume": 88306.45174, "trades": 2194, "taker_buy_base": 60616.55, "taker_buy_quote": 41745.31097 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.686, "high": 0.707, "low": 0.683, "close": 0.7, "volume": 89939.07, "close_time": 1772423999999, "quote_volume": 62216.60399, "trades": 1344, "taker_buy_base": 57341.15, "taker_buy_quote": 39700.61572 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.699, "high": 0.712, "low": 0.683, "close": 0.694, "volume": 110448.14, "close_time": 1772438399999, "quote_volume": 76691.24052, "trades": 1321, "taker_buy_base": 66675.42, "taker_buy_quote": 46312.50914 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.694, "high": 0.697, "low": 0.684, "close": 0.691, "volume": 68336.08, "close_time": 1772452799999, "quote_volume": 47111.41256, "trades": 1053, "taker_buy_base": 39677.02, "taker_buy_quote": 27378.5271 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.691, "high": 0.721, "low": 0.689, "close": 0.707, "volume": 83081.23, "close_time": 1772467199999, "quote_volume": 58556.66591, "trades": 1341, "taker_buy_base": 50183.3, "taker_buy_quote": 35426.52448 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.708, "high": 0.729, "low": 0.705, "close": 0.721, "volume": 100614.95, "close_time": 1772481599999, "quote_volume": 71979.49051, "trades": 1798, "taker_buy_base": 57721.02, "taker_buy_quote": 41338.09209 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.721, "high": 0.737, "low": 0.714, "close": 0.718, "volume": 75677.47, "close_time": 1772495999999, "quote_volume": 54845.0859, "trades": 1330, "taker_buy_base": 44146.32, "taker_buy_quote": 32021.08449 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.718, "high": 0.725, "low": 0.708, "close": 0.713, "volume": 52230.17, "close_time": 1772510399999, "quote_volume": 37346.5299, "trades": 1286, "taker_buy_base": 24459.27, "taker_buy_quote": 17509.39553 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.712, "high": 0.719, "low": 0.706, "close": 0.716, "volume": 37918.09, "close_time": 1772524799999, "quote_volume": 26960.71199, "trades": 1114, "taker_buy_base": 19386.65, "taker_buy_quote": 13802.75381 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.716, "high": 0.727, "low": 0.694, "close": 0.698, "volume": 82542.09, "close_time": 1772539199999, "quote_volume": 58369.0419, "trades": 1539, "taker_buy_base": 44037.29, "taker_buy_quote": 31143.36109 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.699, "high": 0.715, "low": 0.696, "close": 0.703, "volume": 64750.96, "close_time": 1772553599999, "quote_volume": 45480.86841, "trades": 1455, "taker_buy_base": 35320.05, "taker_buy_quote": 24827.7046 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.705, "high": 0.725, "low": 0.702, "close": 0.721, "volume": 51679.8, "close_time": 1772567999999, "quote_volume": 37033.13606, "trades": 1434, "taker_buy_base": 28258.14, "taker_buy_quote": 20275.50066 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.72, "high": 0.724, "low": 0.712, "close": 0.713, "volume": 34125.46, "close_time": 1772582399999, "quote_volume": 24520.97468, "trades": 1042, "taker_buy_base": 16692.1, "taker_buy_quote": 12004.62447 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.715, "high": 0.719, "low": 0.704, "close": 0.713, "volume": 31413.5, "close_time": 1772596799999, "quote_volume": 22384.33009, "trades": 963, "taker_buy_base": 16169.78, "taker_buy_quote": 11535.86212 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.715, "high": 0.718, "low": 0.706, "close": 0.718, "volume": 23690.77, "close_time": 1772611199999, "quote_volume": 16844.71906, "trades": 804, "taker_buy_base": 11035.51, "taker_buy_quote": 7858.65603 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.717, "high": 0.728, "low": 0.711, "close": 0.723, "volume": 50985.88, "close_time": 1772625599999, "quote_volume": 36791.93108, "trades": 1248, "taker_buy_base": 30677.49, "taker_buy_quote": 22158.66163 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.723, "high": 0.732, "low": 0.718, "close": 0.732, "volume": 47179.47, "close_time": 1772639999999, "quote_volume": 34207.39746, "trades": 1138, "taker_buy_base": 24256.63, "taker_buy_quote": 17614.61194 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.732, "high": 0.732, "low": 0.717, "close": 0.73, "volume": 41564.36, "close_time": 1772654399999, "quote_volume": 30192.26601, "trades": 1183, "taker_buy_base": 21182.04, "taker_buy_quote": 15400.13008 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.728, "high": 0.731, "low": 0.716, "close": 0.725, "volume": 41878.18, "close_time": 1772668799999, "quote_volume": 30337.89316, "trades": 1011, "taker_buy_base": 20640.75, "taker_buy_quote": 14969.84464 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.724, "high": 0.727, "low": 0.714, "close": 0.723, "volume": 30464.23, "close_time": 1772683199999, "quote_volume": 21957.01761, "trades": 810, "taker_buy_base": 14942.15, "taker_buy_quote": 10778.20431 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.721, "high": 0.726, "low": 0.713, "close": 0.715, "volume": 27211.96, "close_time": 1772697599999, "quote_volume": 19570.82292, "trades": 711, "taker_buy_base": 11728.7, "taker_buy_quote": 8443.40404 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.717, "high": 0.734, "low": 0.717, "close": 0.728, "volume": 59762.5, "close_time": 1772711999999, "quote_volume": 43470.56524, "trades": 958, "taker_buy_base": 25165.64, "taker_buy_quote": 18317.79276 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.726, "high": 0.731, "low": 0.721, "close": 0.721, "volume": 27991.59, "close_time": 1772726399999, "quote_volume": 20310.01094, "trades": 808, "taker_buy_base": 11872.4, "taker_buy_quote": 8628.794 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.722, "high": 0.728, "low": 0.713, "close": 0.72, "volume": 53289.82, "close_time": 1772740799999, "quote_volume": 38433.13743, "trades": 1175, "taker_buy_base": 23890.48, "taker_buy_quote": 17254.79774 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.722, "high": 0.732, "low": 0.718, "close": 0.721, "volume": 39128.8, "close_time": 1772755199999, "quote_volume": 28332.49932, "trades": 788, "taker_buy_base": 23227.57, "taker_buy_quote": 16842.19335 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.721, "high": 0.727, "low": 0.719, "close": 0.725, "volume": 18082.02, "close_time": 1772769599999, "quote_volume": 13070.32499, "trades": 608, "taker_buy_base": 8804.6, "taker_buy_quote": 6370.93265 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.724, "high": 0.728, "low": 0.715, "close": 0.724, "volume": 33917.4, "close_time": 1772783999999, "quote_volume": 24413.86016, "trades": 1013, "taker_buy_base": 18976.78, "taker_buy_quote": 13667.72983 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.722, "high": 0.724, "low": 0.703, "close": 0.704, "volume": 38487.97, "close_time": 1772798399999, "quote_volume": 27488.46426, "trades": 1293, "taker_buy_base": 16696.52, "taker_buy_quote": 11942.88364 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.704, "high": 0.709, "low": 0.679, "close": 0.687, "volume": 71294.7, "close_time": 1772812799999, "quote_volume": 49521.27483, "trades": 1617, "taker_buy_base": 33151.4, "taker_buy_quote": 23095.89751 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.684, "high": 0.694, "low": 0.678, "close": 0.691, "volume": 35265.92, "close_time": 1772827199999, "quote_volume": 24178.2553, "trades": 1056, "taker_buy_base": 18849.61, "taker_buy_quote": 12933.80422 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.691, "high": 0.696, "low": 0.686, "close": 0.692, "volume": 15847.6, "close_time": 1772841599999, "quote_volume": 10947.63524, "trades": 580, "taker_buy_base": 7968.57, "taker_buy_quote": 5512.0187 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.692, "high": 0.694, "low": 0.68, "close": 0.682, "volume": 42505.11, "close_time": 1772855999999, "quote_volume": 29146.59047, "trades": 705, "taker_buy_base": 25441.09, "taker_buy_quote": 17473.43295 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.684, "high": 0.686, "low": 0.676, "close": 0.683, "volume": 27413.72, "close_time": 1772870399999, "quote_volume": 18650.13789, "trades": 738, "taker_buy_base": 15886.76, "taker_buy_quote": 10818.46146 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.682, "high": 0.722, "low": 0.681, "close": 0.695, "volume": 103374.97, "close_time": 1772884799999, "quote_volume": 72661.42993, "trades": 1132, "taker_buy_base": 68705.77, "taker_buy_quote": 48413.73655 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.695, "high": 0.704, "low": 0.69, "close": 0.697, "volume": 47972.36, "close_time": 1772899199999, "quote_volume": 33403.6265, "trades": 933, "taker_buy_base": 22346.28, "taker_buy_quote": 15570.3637 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.697, "high": 0.699, "low": 0.689, "close": 0.692, "volume": 22005.1, "close_time": 1772913599999, "quote_volume": 15266.21142, "trades": 718, "taker_buy_base": 11025.91, "taker_buy_quote": 7657.68864 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.69, "high": 0.696, "low": 0.682, "close": 0.685, "volume": 20757.72, "close_time": 1772927999999, "quote_volume": 14308.55577, "trades": 619, "taker_buy_base": 10767.04, "taker_buy_quote": 7436.18934 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.685, "high": 0.693, "low": 0.682, "close": 0.689, "volume": 22602.67, "close_time": 1772942399999, "quote_volume": 15510.95666, "trades": 634, "taker_buy_base": 13162.6, "taker_buy_quote": 9039.61289 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.687, "high": 0.705, "low": 0.683, "close": 0.697, "volume": 48119.99, "close_time": 1772956799999, "quote_volume": 33280.10723, "trades": 1082, "taker_buy_base": 29207.08, "taker_buy_quote": 20226.258 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.696, "high": 0.703, "low": 0.686, "close": 0.697, "volume": 39701.74, "close_time": 1772971199999, "quote_volume": 27624.82647, "trades": 886, "taker_buy_base": 18679.0, "taker_buy_quote": 13022.59812 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.697, "high": 0.71, "low": 0.694, "close": 0.696, "volume": 46897.15, "close_time": 1772985599999, "quote_volume": 32864.65996, "trades": 1029, "taker_buy_base": 25111.29, "taker_buy_quote": 17620.01574 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.697, "high": 0.698, "low": 0.688, "close": 0.694, "volume": 40225.77, "close_time": 1772999999999, "quote_volume": 27870.45375, "trades": 948, "taker_buy_base": 22567.53, "taker_buy_quote": 15648.98912 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.695, "high": 0.699, "low": 0.686, "close": 0.694, "volume": 34178.12, "close_time": 1773014399999, "quote_volume": 23712.69025, "trades": 1059, "taker_buy_base": 18109.76, "taker_buy_quote": 12576.87409 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.693, "high": 0.712, "low": 0.693, "close": 0.707, "volume": 25941.37, "close_time": 1773028799999, "quote_volume": 18250.84798, "trades": 832, "taker_buy_base": 14235.78, "taker_buy_quote": 10018.41051 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.708, "high": 0.724, "low": 0.708, "close": 0.718, "volume": 47625.77, "close_time": 1773043199999, "quote_volume": 34111.31031, "trades": 1328, "taker_buy_base": 27698.99, "taker_buy_quote": 19838.37821 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.716, "high": 0.719, "low": 0.704, "close": 0.707, "volume": 42913.96, "close_time": 1773057599999, "quote_volume": 30659.23047, "trades": 882, "taker_buy_base": 10619.04, "taker_buy_quote": 7595.06518 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.709, "high": 0.718, "low": 0.705, "close": 0.716, "volume": 30433.49, "close_time": 1773071999999, "quote_volume": 21635.62953, "trades": 1008, "taker_buy_base": 16678.82, "taker_buy_quote": 11870.36862 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.716, "high": 0.72, "low": 0.708, "close": 0.718, "volume": 37124.3, "close_time": 1773086399999, "quote_volume": 26567.54312, "trades": 1051, "taker_buy_base": 19191.91, "taker_buy_quote": 13750.28273 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.716, "high": 0.721, "low": 0.702, "close": 0.705, "volume": 37709.5, "close_time": 1773100799999, "quote_volume": 26867.57588, "trades": 1044, "taker_buy_base": 15233.84, "taker_buy_quote": 10858.84748 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.705, "high": 0.716, "low": 0.702, "close": 0.709, "volume": 29417.74, "close_time": 1773115199999, "quote_volume": 20816.94155, "trades": 994, "taker_buy_base": 12507.12, "taker_buy_quote": 8863.67343 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.707, "high": 0.73, "low": 0.707, "close": 0.724, "volume": 43315.54, "close_time": 1773129599999, "quote_volume": 31229.26393, "trades": 1060, "taker_buy_base": 26016.68, "taker_buy_quote": 18779.62744 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.725, "high": 0.727, "low": 0.72, "close": 0.723, "volume": 20270.55, "close_time": 1773143999999, "quote_volume": 14667.54701, "trades": 749, "taker_buy_base": 10792.23, "taker_buy_quote": 7814.76883 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.723, "high": 0.734, "low": 0.716, "close": 0.727, "volume": 57475.77, "close_time": 1773158399999, "quote_volume": 41686.45952, "trades": 825, "taker_buy_base": 25675.86, "taker_buy_quote": 18664.47614 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.725, "high": 0.744, "low": 0.71, "close": 0.73, "volume": 168892.57, "close_time": 1773172799999, "quote_volume": 122478.75898, "trades": 1418, "taker_buy_base": 95701.31, "taker_buy_quote": 69719.47448 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.73, "high": 0.732, "low": 0.72, "close": 0.727, "volume": 47366.73, "close_time": 1773187199999, "quote_volume": 34288.57693, "trades": 813, "taker_buy_base": 19653.17, "taker_buy_quote": 14250.46192 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.726, "high": 0.729, "low": 0.716, "close": 0.72, "volume": 21941.75, "close_time": 1773201599999, "quote_volume": 15847.15699, "trades": 609, "taker_buy_base": 9684.32, "taker_buy_quote": 7003.93726 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.719, "high": 0.732, "low": 0.718, "close": 0.725, "volume": 38153.75, "close_time": 1773215999999, "quote_volume": 27621.30202, "trades": 668, "taker_buy_base": 21902.77, "taker_buy_quote": 15850.39315 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.725, "high": 0.737, "low": 0.724, "close": 0.735, "volume": 53750.74, "close_time": 1773230399999, "quote_volume": 39348.93987, "trades": 861, "taker_buy_base": 21520.89, "taker_buy_quote": 15758.86894 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.734, "high": 0.742, "low": 0.733, "close": 0.738, "volume": 38067.7, "close_time": 1773244799999, "quote_volume": 28089.61253, "trades": 804, "taker_buy_base": 16381.91, "taker_buy_quote": 12099.29324 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.738, "high": 0.743, "low": 0.735, "close": 0.741, "volume": 26287.23, "close_time": 1773259199999, "quote_volume": 19410.39929, "trades": 801, "taker_buy_base": 14220.48, "taker_buy_quote": 10514.11887 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.742, "high": 0.757, "low": 0.742, "close": 0.753, "volume": 47008.48, "close_time": 1773273599999, "quote_volume": 35226.52493, "trades": 1286, "taker_buy_base": 26220.14, "taker_buy_quote": 19640.14426 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.753, "high": 0.764, "low": 0.751, "close": 0.754, "volume": 37574.44, "close_time": 1773287999999, "quote_volume": 28406.60763, "trades": 1142, "taker_buy_base": 16981.86, "taker_buy_quote": 12853.75158 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.755, "high": 0.759, "low": 0.75, "close": 0.757, "volume": 31359.7, "close_time": 1773302399999, "quote_volume": 23659.24497, "trades": 1023, "taker_buy_base": 16124.24, "taker_buy_quote": 12174.94349 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.757, "high": 0.778, "low": 0.748, "close": 0.757, "volume": 93186.67, "close_time": 1773316799999, "quote_volume": 71000.14357, "trades": 1564, "taker_buy_base": 54212.81, "taker_buy_quote": 41463.16214 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.759, "high": 0.765, "low": 0.751, "close": 0.761, "volume": 49734.67, "close_time": 1773331199999, "quote_volume": 37802.9532, "trades": 1287, "taker_buy_base": 25592.43, "taker_buy_quote": 19464.93531 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.761, "high": 0.764, "low": 0.748, "close": 0.751, "volume": 38507.63, "close_time": 1773345599999, "quote_volume": 29060.34682, "trades": 1058, "taker_buy_base": 16437.11, "taker_buy_quote": 12424.61831 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.751, "high": 0.754, "low": 0.741, "close": 0.75, "volume": 40557.8, "close_time": 1773359999999, "quote_volume": 30288.47388, "trades": 1107, "taker_buy_base": 23279.95, "taker_buy_quote": 17382.72539 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.751, "high": 0.76, "low": 0.746, "close": 0.758, "volume": 41820.34, "close_time": 1773374399999, "quote_volume": 31544.48736, "trades": 1150, "taker_buy_base": 20975.04, "taker_buy_quote": 15841.13098 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.758, "high": 0.76, "low": 0.752, "close": 0.757, "volume": 25221.55, "close_time": 1773388799999, "quote_volume": 19062.19179, "trades": 958, "taker_buy_base": 13550.87, "taker_buy_quote": 10249.7009 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.757, "high": 0.76, "low": 0.753, "close": 0.757, "volume": 31662.07, "close_time": 1773403199999, "quote_volume": 23919.03508, "trades": 1047, "taker_buy_base": 14013.73, "taker_buy_quote": 10597.24562 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.756, "high": 0.768, "low": 0.752, "close": 0.76, "volume": 87044.84, "close_time": 1773417599999, "quote_volume": 66154.8847, "trades": 1905, "taker_buy_base": 50282.16, "taker_buy_quote": 38283.66236 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.759, "high": 0.766, "low": 0.743, "close": 0.747, "volume": 33803.44, "close_time": 1773431999999, "quote_volume": 25457.72395, "trades": 1045, "taker_buy_base": 13855.11, "taker_buy_quote": 10453.47112 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.746, "high": 0.755, "low": 0.738, "close": 0.74, "volume": 39786.42, "close_time": 1773446399999, "quote_volume": 29653.88431, "trades": 907, "taker_buy_base": 17489.19, "taker_buy_quote": 13081.08637 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.741, "high": 0.742, "low": 0.73, "close": 0.734, "volume": 34388.19, "close_time": 1773460799999, "quote_volume": 25250.23746, "trades": 914, "taker_buy_base": 12442.84, "taker_buy_quote": 9149.7783 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.733, "high": 0.736, "low": 0.721, "close": 0.73, "volume": 78693.43, "close_time": 1773475199999, "quote_volume": 57188.95674, "trades": 1146, "taker_buy_base": 44466.1, "taker_buy_quote": 32352.44253 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.73, "high": 0.742, "low": 0.73, "close": 0.739, "volume": 91316.61, "close_time": 1773489599999, "quote_volume": 67176.89665, "trades": 1302, "taker_buy_base": 52038.88, "taker_buy_quote": 38255.77939 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.738, "high": 0.754, "low": 0.737, "close": 0.748, "volume": 74892.03, "close_time": 1773503999999, "quote_volume": 55925.17371, "trades": 1279, "taker_buy_base": 40390.62, "taker_buy_quote": 30133.67804 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.748, "high": 0.762, "low": 0.746, "close": 0.753, "volume": 55315.55, "close_time": 1773518399999, "quote_volume": 41729.6592, "trades": 1351, "taker_buy_base": 29259.94, "taker_buy_quote": 22073.93124 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.752, "high": 0.767, "low": 0.75, "close": 0.757, "volume": 58230.63, "close_time": 1773532799999, "quote_volume": 44014.07207, "trades": 1544, "taker_buy_base": 33183.74, "taker_buy_quote": 25131.81848 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.758, "high": 0.758, "low": 0.748, "close": 0.753, "volume": 34504.88, "close_time": 1773547199999, "quote_volume": 25962.97924, "trades": 1077, "taker_buy_base": 17758.96, "taker_buy_quote": 13367.75867 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.754, "high": 0.782, "low": 0.745, "close": 0.76, "volume": 98409.71, "close_time": 1773561599999, "quote_volume": 75008.78263, "trades": 1583, "taker_buy_base": 55080.1, "taker_buy_quote": 42009.55799 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.76, "high": 0.765, "low": 0.751, "close": 0.755, "volume": 40318.66, "close_time": 1773575999999, "quote_volume": 30538.73934, "trades": 1044, "taker_buy_base": 17845.23, "taker_buy_quote": 13522.36893 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.756, "high": 0.757, "low": 0.733, "close": 0.737, "volume": 59242.02, "close_time": 1773590399999, "quote_volume": 44147.29671, "trades": 1286, "taker_buy_base": 21257.56, "taker_buy_quote": 15843.19902 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.737, "high": 0.741, "low": 0.731, "close": 0.74, "volume": 49991.55, "close_time": 1773604799999, "quote_volume": 36807.92374, "trades": 1264, "taker_buy_base": 23849.97, "taker_buy_quote": 17570.89013 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.74, "high": 0.754, "low": 0.738, "close": 0.748, "volume": 46208.97, "close_time": 1773619199999, "quote_volume": 34489.94749, "trades": 1214, "taker_buy_base": 24246.86, "taker_buy_quote": 18099.74741 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.749, "high": 0.75, "low": 0.738, "close": 0.744, "volume": 40420.69, "close_time": 1773633599999, "quote_volume": 30014.76302, "trades": 1282, "taker_buy_base": 17208.64, "taker_buy_quote": 12781.71326 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.743, "high": 0.76, "low": 0.743, "close": 0.748, "volume": 101162.17, "close_time": 1773647999999, "quote_volume": 75908.16246, "trades": 1568, "taker_buy_base": 47341.06, "taker_buy_quote": 35510.15404 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.749, "high": 0.756, "low": 0.747, "close": 0.752, "volume": 38785.77, "close_time": 1773662399999, "quote_volume": 29135.78844, "trades": 1191, "taker_buy_base": 19159.24, "taker_buy_quote": 14400.14899 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.752, "high": 0.755, "low": 0.739, "close": 0.745, "volume": 55154.53, "close_time": 1773676799999, "quote_volume": 41214.80868, "trades": 1013, "taker_buy_base": 20165.3, "taker_buy_quote": 15095.64903 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.746, "high": 0.752, "low": 0.745, "close": 0.747, "volume": 31252.65, "close_time": 1773691199999, "quote_volume": 23409.87589, "trades": 733, "taker_buy_base": 17051.7, "taker_buy_quote": 12779.9783 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.746, "high": 0.753, "low": 0.739, "close": 0.75, "volume": 46590.09, "close_time": 1773705599999, "quote_volume": 34745.30967, "trades": 828, "taker_buy_base": 21282.33, "taker_buy_quote": 15885.69885 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.749, "high": 0.76, "low": 0.747, "close": 0.748, "volume": 45228.66, "close_time": 1773719999999, "quote_volume": 34023.12731, "trades": 768, "taker_buy_base": 23370.98, "taker_buy_quote": 17589.64773 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.749, "high": 0.75, "low": 0.74, "close": 0.744, "volume": 39374.35, "close_time": 1773734399999, "quote_volume": 29310.34451, "trades": 775, "taker_buy_base": 12318.36, "taker_buy_quote": 9168.51535 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.744, "high": 0.752, "low": 0.743, "close": 0.748, "volume": 35361.61, "close_time": 1773748799999, "quote_volume": 26460.89006, "trades": 817, "taker_buy_base": 18654.79, "taker_buy_quote": 13961.38182 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.748, "high": 0.748, "low": 0.74, "close": 0.746, "volume": 54426.49, "close_time": 1773763199999, "quote_volume": 40462.94961, "trades": 1047, "taker_buy_base": 30430.49, "taker_buy_quote": 22631.90047 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.747, "high": 0.752, "low": 0.743, "close": 0.745, "volume": 18437.55, "close_time": 1773777599999, "quote_volume": 13778.92388, "trades": 577, "taker_buy_base": 9203.03, "taker_buy_quote": 6879.71932 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.746, "high": 0.751, "low": 0.734, "close": 0.739, "volume": 41630.63, "close_time": 1773791999999, "quote_volume": 30843.84777, "trades": 766, "taker_buy_base": 15904.99, "taker_buy_quote": 11805.53298 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.74, "high": 0.746, "low": 0.736, "close": 0.744, "volume": 18675.94, "close_time": 1773806399999, "quote_volume": 13833.62505, "trades": 485, "taker_buy_base": 7795.03, "taker_buy_quote": 5773.73429 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.744, "high": 0.746, "low": 0.737, "close": 0.74, "volume": 23974.3, "close_time": 1773820799999, "quote_volume": 17751.14575, "trades": 490, "taker_buy_base": 9806.43, "taker_buy_quote": 7262.05401 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.741, "high": 0.743, "low": 0.731, "close": 0.732, "volume": 39380.42, "close_time": 1773835199999, "quote_volume": 29135.33663, "trades": 1119, "taker_buy_base": 20505.32, "taker_buy_quote": 15184.79185 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.733, "high": 0.736, "low": 0.696, "close": 0.7, "volume": 107292.31, "close_time": 1773849599999, "quote_volume": 76497.1756, "trades": 1753, "taker_buy_base": 46348.1, "taker_buy_quote": 33052.71504 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.701, "high": 0.706, "low": 0.695, "close": 0.702, "volume": 67207.22, "close_time": 1773863999999, "quote_volume": 47162.47263, "trades": 1139, "taker_buy_base": 38626.4, "taker_buy_quote": 27118.14282 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.702, "high": 0.715, "low": 0.699, "close": 0.71, "volume": 39455.21, "close_time": 1773878399999, "quote_volume": 27941.87671, "trades": 909, "taker_buy_base": 25005.77, "taker_buy_quote": 17725.90348 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.71, "high": 0.712, "low": 0.7, "close": 0.705, "volume": 29090.07, "close_time": 1773892799999, "quote_volume": 20570.12732, "trades": 753, "taker_buy_base": 13827.48, "taker_buy_quote": 9782.89502 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.705, "high": 0.713, "low": 0.701, "close": 0.703, "volume": 36973.11, "close_time": 1773907199999, "quote_volume": 26094.13512, "trades": 820, "taker_buy_base": 19556.81, "taker_buy_quote": 13810.76303 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.704, "high": 0.71, "low": 0.68, "close": 0.692, "volume": 106845.81, "close_time": 1773921599999, "quote_volume": 74329.64952, "trades": 1308, "taker_buy_base": 44668.48, "taker_buy_quote": 31133.60556 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.692, "high": 0.695, "low": 0.676, "close": 0.682, "volume": 87396.37, "close_time": 1773935999999, "quote_volume": 59708.53223, "trades": 1217, "taker_buy_base": 44391.51, "taker_buy_quote": 30351.24136 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.682, "high": 0.694, "low": 0.677, "close": 0.687, "volume": 33987.35, "close_time": 1773950399999, "quote_volume": 23249.83003, "trades": 616, "taker_buy_base": 18716.22, "taker_buy_quote": 12815.97652 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.687, "high": 0.694, "low": 0.687, "close": 0.69, "volume": 9318.17, "close_time": 1773964799999, "quote_volume": 6438.81538, "trades": 348, "taker_buy_base": 5096.4, "taker_buy_quote": 3522.88676 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.691, "high": 0.702, "low": 0.689, "close": 0.702, "volume": 21909.63, "close_time": 1773979199999, "quote_volume": 15272.70025, "trades": 561, "taker_buy_base": 11747.72, "taker_buy_quote": 8195.96471 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.7, "high": 0.7, "low": 0.688, "close": 0.69, "volume": 28719.45, "close_time": 1773993599999, "quote_volume": 19906.44769, "trades": 519, "taker_buy_base": 11772.34, "taker_buy_quote": 8167.33572 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.691, "high": 0.696, "low": 0.686, "close": 0.69, "volume": 30934.36, "close_time": 1774007999999, "quote_volume": 21367.24348, "trades": 539, "taker_buy_base": 12922.1, "taker_buy_quote": 8930.72263 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.69, "high": 0.692, "low": 0.67, "close": 0.675, "volume": 54476.06, "close_time": 1774022399999, "quote_volume": 36891.49266, "trades": 823, "taker_buy_base": 21715.51, "taker_buy_quote": 14684.54718 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.675, "high": 0.679, "low": 0.673, "close": 0.679, "volume": 35119.92, "close_time": 1774036799999, "quote_volume": 23729.68276, "trades": 897, "taker_buy_base": 21907.37, "taker_buy_quote": 14807.1912 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.678, "high": 0.687, "low": 0.674, "close": 0.681, "volume": 17353.92, "close_time": 1774051199999, "quote_volume": 11817.34277, "trades": 582, "taker_buy_base": 8864.33, "taker_buy_quote": 6040.55962 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.682, "high": 0.689, "low": 0.67, "close": 0.674, "volume": 58834.78, "close_time": 1774065599999, "quote_volume": 39940.09043, "trades": 625, "taker_buy_base": 26249.48, "taker_buy_quote": 17899.48727 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.675, "high": 0.684, "low": 0.666, "close": 0.674, "volume": 82792.67, "close_time": 1774079999999, "quote_volume": 55909.24721, "trades": 691, "taker_buy_base": 30569.37, "taker_buy_quote": 20723.88187 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.673, "high": 0.673, "low": 0.665, "close": 0.665, "volume": 36442.09, "close_time": 1774094399999, "quote_volume": 24390.41241, "trades": 788, "taker_buy_base": 21291.02, "taker_buy_quote": 14258.95603 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.665, "high": 0.676, "low": 0.665, "close": 0.673, "volume": 27313.51, "close_time": 1774108799999, "quote_volume": 18304.77049, "trades": 528, "taker_buy_base": 16516.39, "taker_buy_quote": 11066.93437 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.673, "high": 0.675, "low": 0.669, "close": 0.673, "volume": 15082.66, "close_time": 1774123199999, "quote_volume": 10134.36133, "trades": 425, "taker_buy_base": 7356.23, "taker_buy_quote": 4945.08387 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.672, "high": 0.68, "low": 0.67, "close": 0.672, "volume": 55729.71, "close_time": 1774137599999, "quote_volume": 37591.38482, "trades": 887, "taker_buy_base": 27176.28, "taker_buy_quote": 18348.6034 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.671, "high": 0.673, "low": 0.652, "close": 0.656, "volume": 60614.29, "close_time": 1774151999999, "quote_volume": 40189.57671, "trades": 1078, "taker_buy_base": 26994.46, "taker_buy_quote": 17903.6378 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.656, "high": 0.662, "low": 0.655, "close": 0.661, "volume": 21236.44, "close_time": 1774166399999, "quote_volume": 13981.80725, "trades": 577, "taker_buy_base": 12517.01, "taker_buy_quote": 8248.31342 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.661, "high": 0.661, "low": 0.625, "close": 0.633, "volume": 193954.75, "close_time": 1774180799999, "quote_volume": 124747.92156, "trades": 1538, "taker_buy_base": 58883.0, "taker_buy_quote": 37906.02114 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.633, "high": 0.639, "low": 0.63, "close": 0.633, "volume": 41420.53, "close_time": 1774195199999, "quote_volume": 26280.76106, "trades": 722, "taker_buy_base": 17969.22, "taker_buy_quote": 11411.47677 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.632, "high": 0.64, "low": 0.63, "close": 0.637, "volume": 40229.0, "close_time": 1774209599999, "quote_volume": 25532.21224, "trades": 802, "taker_buy_base": 26842.96, "taker_buy_quote": 17037.86215 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.637, "high": 0.644, "low": 0.635, "close": 0.64, "volume": 27274.83, "close_time": 1774223999999, "quote_volume": 17416.23276, "trades": 634, "taker_buy_base": 13347.18, "taker_buy_quote": 8531.85433 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.64, "high": 0.651, "low": 0.639, "close": 0.648, "volume": 31097.51, "close_time": 1774238399999, "quote_volume": 20079.85205, "trades": 692, "taker_buy_base": 16512.7, "taker_buy_quote": 10662.83258 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.648, "high": 0.652, "low": 0.636, "close": 0.642, "volume": 48514.06, "close_time": 1774252799999, "quote_volume": 31218.86789, "trades": 791, "taker_buy_base": 27322.04, "taker_buy_quote": 17587.62688 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.642, "high": 0.652, "low": 0.628, "close": 0.637, "volume": 88410.66, "close_time": 1774267199999, "quote_volume": 56364.82288, "trades": 1237, "taker_buy_base": 38240.2, "taker_buy_quote": 24322.47084 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.637, "high": 0.666, "low": 0.636, "close": 0.644, "volume": 117780.51, "close_time": 1774281599999, "quote_volume": 76990.98296, "trades": 2251, "taker_buy_base": 64676.88, "taker_buy_quote": 42272.55555 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.644, "high": 0.651, "low": 0.643, "close": 0.645, "volume": 31062.53, "close_time": 1774295999999, "quote_volume": 20110.56242, "trades": 620, "taker_buy_base": 16707.28, "taker_buy_quote": 10826.54076 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.644, "high": 0.65, "low": 0.64, "close": 0.64, "volume": 31465.8, "close_time": 1774310399999, "quote_volume": 20346.3885, "trades": 543, "taker_buy_base": 15664.35, "taker_buy_quote": 10146.51599 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.642, "high": 0.642, "low": 0.614, "close": 0.626, "volume": 168948.77, "close_time": 1774324799999, "quote_volume": 105758.11312, "trades": 1168, "taker_buy_base": 100866.11, "taker_buy_quote": 62943.0671 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.627, "high": 0.636, "low": 0.625, "close": 0.635, "volume": 33546.48, "close_time": 1774339199999, "quote_volume": 21131.71536, "trades": 760, "taker_buy_base": 21217.85, "taker_buy_quote": 13370.95195 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.634, "high": 0.646, "low": 0.634, "close": 0.645, "volume": 54321.4, "close_time": 1774353599999, "quote_volume": 34678.29361, "trades": 1095, "taker_buy_base": 34082.53, "taker_buy_quote": 21766.40433 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.645, "high": 0.67, "low": 0.638, "close": 0.64, "volume": 228185.44, "close_time": 1774367999999, "quote_volume": 148798.06333, "trades": 3412, "taker_buy_base": 128934.45, "taker_buy_quote": 84370.13403 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.64, "high": 0.64, "low": 0.628, "close": 0.631, "volume": 40286.13, "close_time": 1774382399999, "quote_volume": 25504.2343, "trades": 1065, "taker_buy_base": 19823.22, "taker_buy_quote": 12561.88888 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.631, "high": 0.665, "low": 0.631, "close": 0.661, "volume": 64952.25, "close_time": 1774396799999, "quote_volume": 42339.26864, "trades": 1132, "taker_buy_base": 39691.56, "taker_buy_quote": 25848.45721 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.66, "high": 0.693, "low": 0.652, "close": 0.658, "volume": 165344.38, "close_time": 1774411199999, "quote_volume": 110846.66406, "trades": 1496, "taker_buy_base": 88880.8, "taker_buy_quote": 59730.76216 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.658, "high": 0.662, "low": 0.652, "close": 0.655, "volume": 51765.16, "close_time": 1774425599999, "quote_volume": 34030.97521, "trades": 811, "taker_buy_base": 24293.46, "taker_buy_quote": 15984.26415 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.654, "high": 0.66, "low": 0.652, "close": 0.656, "volume": 44828.37, "close_time": 1774439999999, "quote_volume": 29404.40174, "trades": 842, "taker_buy_base": 24626.32, "taker_buy_quote": 16165.30548 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.655, "high": 0.666, "low": 0.648, "close": 0.649, "volume": 60357.42, "close_time": 1774454399999, "quote_volume": 39588.34961, "trades": 918, "taker_buy_base": 25848.86, "taker_buy_quote": 16997.78096 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.65, "high": 0.839, "low": 0.649, "close": 0.754, "volume": 2887628.01, "close_time": 1774468799999, "quote_volume": 2151277.20534, "trades": 22558, "taker_buy_base": 1521599.34, "taker_buy_quote": 1133959.35234 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.753, "high": 0.77, "low": 0.693, "close": 0.699, "volume": 784357.76, "close_time": 1774483199999, "quote_volume": 561980.61606, "trades": 6826, "taker_buy_base": 330919.04, "taker_buy_quote": 237936.95934 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.7, "high": 0.727, "low": 0.692, "close": 0.695, "volume": 187136.87, "close_time": 1774497599999, "quote_volume": 130854.83823, "trades": 2687, "taker_buy_base": 82966.44, "taker_buy_quote": 58097.54385 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.694, "high": 0.704, "low": 0.676, "close": 0.681, "volume": 272120.16, "close_time": 1774511999999, "quote_volume": 186772.28095, "trades": 2452, "taker_buy_base": 116300.1, "taker_buy_quote": 79844.09521 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.682, "high": 0.682, "low": 0.663, "close": 0.667, "volume": 213487.3, "close_time": 1774526399999, "quote_volume": 143726.3499, "trades": 2184, "taker_buy_base": 93597.82, "taker_buy_quote": 63070.3464 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.667, "high": 0.711, "low": 0.662, "close": 0.669, "volume": 575585.56, "close_time": 1774540799999, "quote_volume": 394946.66379, "trades": 4653, "taker_buy_base": 272252.71, "taker_buy_quote": 187325.20659 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.667, "high": 0.681, "low": 0.652, "close": 0.657, "volume": 195743.71, "close_time": 1774555199999, "quote_volume": 129669.28188, "trades": 2552, "taker_buy_base": 98646.16, "taker_buy_quote": 65399.42536 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.659, "high": 0.678, "low": 0.657, "close": 0.667, "volume": 122306.53, "close_time": 1774569599999, "quote_volume": 81692.50929, "trades": 2761, "taker_buy_base": 71789.19, "taker_buy_quote": 47955.85904 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.668, "high": 0.685, "low": 0.667, "close": 0.678, "volume": 90169.26, "close_time": 1774583999999, "quote_volume": 61092.26131, "trades": 2732, "taker_buy_base": 48621.5, "taker_buy_quote": 32940.69059 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.676, "high": 0.687, "low": 0.672, "close": 0.684, "volume": 89599.46, "close_time": 1774598399999, "quote_volume": 61052.99316, "trades": 3027, "taker_buy_base": 47035.03, "taker_buy_quote": 32063.19461 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.682, "high": 0.696, "low": 0.664, "close": 0.671, "volume": 149127.26, "close_time": 1774612799999, "quote_volume": 101360.13151, "trades": 3037, "taker_buy_base": 71650.45, "taker_buy_quote": 48775.68037 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.669, "high": 0.671, "low": 0.647, "close": 0.654, "volume": 110060.43, "close_time": 1774627199999, "quote_volume": 72155.24541, "trades": 2213, "taker_buy_base": 53949.72, "taker_buy_quote": 35371.12973 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.654, "high": 0.668, "low": 0.651, "close": 0.661, "volume": 135414.54, "close_time": 1774641599999, "quote_volume": 89129.52193, "trades": 2485, "taker_buy_base": 66697.2, "taker_buy_quote": 43915.48662 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.661, "high": 0.665, "low": 0.659, "close": 0.663, "volume": 35273.38, "close_time": 1774655999999, "quote_volume": 23336.30049, "trades": 1100, "taker_buy_base": 21934.57, "taker_buy_quote": 14517.41025 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.662, "high": 0.673, "low": 0.657, "close": 0.658, "volume": 57880.77, "close_time": 1774670399999, "quote_volume": 38404.18639, "trades": 1293, "taker_buy_base": 24407.37, "taker_buy_quote": 16211.20606 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.658, "high": 0.664, "low": 0.657, "close": 0.662, "volume": 34918.43, "close_time": 1774684799999, "quote_volume": 23064.40952, "trades": 1019, "taker_buy_base": 20392.68, "taker_buy_quote": 13477.09477 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.662, "high": 0.663, "low": 0.647, "close": 0.651, "volume": 147372.74, "close_time": 1774699199999, "quote_volume": 96103.57388, "trades": 1368, "taker_buy_base": 81436.75, "taker_buy_quote": 53059.23869 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.649, "high": 0.67, "low": 0.646, "close": 0.667, "volume": 95677.36, "close_time": 1774713599999, "quote_volume": 62878.98462, "trades": 1349, "taker_buy_base": 51044.59, "taker_buy_quote": 33564.28563 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.667, "high": 0.68, "low": 0.665, "close": 0.673, "volume": 113345.13, "close_time": 1774727999999, "quote_volume": 76179.3157, "trades": 1412, "taker_buy_base": 44778.84, "taker_buy_quote": 30143.02292 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.673, "high": 0.68, "low": 0.667, "close": 0.672, "volume": 74457.48, "close_time": 1774742399999, "quote_volume": 50169.05226, "trades": 1083, "taker_buy_base": 27671.47, "taker_buy_quote": 18660.30536 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.672, "high": 0.676, "low": 0.66, "close": 0.669, "volume": 96802.84, "close_time": 1774756799999, "quote_volume": 64730.07705, "trades": 927, "taker_buy_base": 46409.6, "taker_buy_quote": 31025.97082 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.668, "high": 0.69, "low": 0.666, "close": 0.686, "volume": 61170.83, "close_time": 1774771199999, "quote_volume": 41472.42929, "trades": 1002, "taker_buy_base": 37960.81, "taker_buy_quote": 25738.03707 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.687, "high": 0.688, "low": 0.657, "close": 0.664, "volume": 151145.46, "close_time": 1774785599999, "quote_volume": 101840.19218, "trades": 1804, "taker_buy_base": 65961.54, "taker_buy_quote": 44454.44163 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.664, "high": 0.668, "low": 0.651, "close": 0.656, "volume": 87560.92, "close_time": 1774799999999, "quote_volume": 57633.51041, "trades": 1337, "taker_buy_base": 49818.9, "taker_buy_quote": 32819.77551 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.657, "high": 0.659, "low": 0.649, "close": 0.659, "volume": 91791.34, "close_time": 1774814399999, "quote_volume": 60058.43643, "trades": 1185, "taker_buy_base": 45033.01, "taker_buy_quote": 29511.55092 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.659, "high": 0.663, "low": 0.648, "close": 0.66, "volume": 48238.53, "close_time": 1774828799999, "quote_volume": 31674.69622, "trades": 933, "taker_buy_base": 22445.86, "taker_buy_quote": 14763.85443 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.659, "high": 0.672, "low": 0.656, "close": 0.667, "volume": 55063.52, "close_time": 1774843199999, "quote_volume": 36578.81582, "trades": 866, "taker_buy_base": 27804.56, "taker_buy_quote": 18502.19703 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.667, "high": 0.681, "low": 0.665, "close": 0.678, "volume": 60542.13, "close_time": 1774857599999, "quote_volume": 40664.54078, "trades": 833, "taker_buy_base": 24909.44, "taker_buy_quote": 16762.90448 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.678, "high": 0.683, "low": 0.67, "close": 0.675, "volume": 68397.73, "close_time": 1774871999999, "quote_volume": 46223.69714, "trades": 1111, "taker_buy_base": 34043.8, "taker_buy_quote": 23040.59216 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.675, "high": 0.681, "low": 0.67, "close": 0.675, "volume": 62929.25, "close_time": 1774886399999, "quote_volume": 42495.72602, "trades": 1021, "taker_buy_base": 33373.22, "taker_buy_quote": 22569.14 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.675, "high": 0.676, "low": 0.66, "close": 0.663, "volume": 64361.72, "close_time": 1774900799999, "quote_volume": 42994.65963, "trades": 1069, "taker_buy_base": 28469.86, "taker_buy_quote": 19048.66384 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.664, "high": 0.683, "low": 0.663, "close": 0.67, "volume": 57430.15, "close_time": 1774915199999, "quote_volume": 38623.53205, "trades": 921, "taker_buy_base": 27639.35, "taker_buy_quote": 18582.77518 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.669, "high": 0.68, "low": 0.667, "close": 0.676, "volume": 33853.62, "close_time": 1774929599999, "quote_volume": 22839.62829, "trades": 658, "taker_buy_base": 18111.08, "taker_buy_quote": 12222.92325 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.676, "high": 0.678, "low": 0.667, "close": 0.676, "volume": 43775.61, "close_time": 1774943999999, "quote_volume": 29472.12276, "trades": 786, "taker_buy_base": 23824.96, "taker_buy_quote": 16059.25322 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.675, "high": 0.683, "low": 0.66, "close": 0.668, "volume": 110259.16, "close_time": 1774958399999, "quote_volume": 73736.81566, "trades": 1127, "taker_buy_base": 48878.71, "taker_buy_quote": 32694.91346 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.669, "high": 0.673, "low": 0.661, "close": 0.663, "volume": 41153.33, "close_time": 1774972799999, "quote_volume": 27511.97015, "trades": 694, "taker_buy_base": 24024.12, "taker_buy_quote": 16066.38638 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.664, "high": 0.677, "low": 0.663, "close": 0.673, "volume": 71987.7, "close_time": 1774987199999, "quote_volume": 48269.89026, "trades": 1159, "taker_buy_base": 38935.52, "taker_buy_quote": 26127.65562 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.672, "high": 0.679, "low": 0.669, "close": 0.677, "volume": 43459.15, "close_time": 1775001599999, "quote_volume": 29323.95104, "trades": 984, "taker_buy_base": 25238.2, "taker_buy_quote": 17052.04731 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.677, "high": 0.678, "low": 0.664, "close": 0.672, "volume": 52971.64, "close_time": 1775015999999, "quote_volume": 35562.38286, "trades": 1033, "taker_buy_base": 26414.68, "taker_buy_quote": 17757.56832 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.672, "high": 0.685, "low": 0.668, "close": 0.68, "volume": 94721.74, "close_time": 1775030399999, "quote_volume": 64131.39291, "trades": 1305, "taker_buy_base": 52332.37, "taker_buy_quote": 35488.29868 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.68, "high": 0.68, "low": 0.665, "close": 0.671, "volume": 159213.87, "close_time": 1775044799999, "quote_volume": 106888.45786, "trades": 1607, "taker_buy_base": 95433.9, "taker_buy_quote": 64075.90976 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.671, "high": 0.68, "low": 0.665, "close": 0.68, "volume": 72684.03, "close_time": 1775059199999, "quote_volume": 48991.08859, "trades": 1195, "taker_buy_base": 40416.05, "taker_buy_quote": 27268.31944 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.68, "high": 0.687, "low": 0.668, "close": 0.673, "volume": 103822.58, "close_time": 1775073599999, "quote_volume": 70288.37651, "trades": 1948, "taker_buy_base": 50734.56, "taker_buy_quote": 34399.6106 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.671, "high": 0.683, "low": 0.669, "close": 0.677, "volume": 70076.95, "close_time": 1775087999999, "quote_volume": 47315.95351, "trades": 1151, "taker_buy_base": 36104.24, "taker_buy_quote": 24402.1505 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.676, "high": 0.686, "low": 0.663, "close": 0.668, "volume": 106409.96, "close_time": 1775102399999, "quote_volume": 71620.03606, "trades": 1454, "taker_buy_base": 51147.78, "taker_buy_quote": 34489.4206 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.666, "high": 0.674, "low": 0.653, "close": 0.668, "volume": 166255.3, "close_time": 1775116799999, "quote_volume": 110339.18083, "trades": 1960, "taker_buy_base": 70768.64, "taker_buy_quote": 47003.10762 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.668, "high": 0.682, "low": 0.653, "close": 0.657, "volume": 237184.8, "close_time": 1775131199999, "quote_volume": 157574.98518, "trades": 2030, "taker_buy_base": 135016.46, "taker_buy_quote": 89806.87087 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.657, "high": 0.673, "low": 0.654, "close": 0.67, "volume": 186367.45, "close_time": 1775145599999, "quote_volume": 123519.09926, "trades": 1940, "taker_buy_base": 94565.37, "taker_buy_quote": 62708.45581 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.67, "high": 0.686, "low": 0.669, "close": 0.676, "volume": 139810.25, "close_time": 1775159999999, "quote_volume": 94846.08657, "trades": 1829, "taker_buy_base": 72366.32, "taker_buy_quote": 49111.95545 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.676, "high": 0.686, "low": 0.668, "close": 0.676, "volume": 81392.02, "close_time": 1775174399999, "quote_volume": 55171.87494, "trades": 1232, "taker_buy_base": 42074.64, "taker_buy_quote": 28556.41516 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.676, "high": 0.69, "low": 0.675, "close": 0.688, "volume": 68319.94, "close_time": 1775188799999, "quote_volume": 46662.41481, "trades": 1113, "taker_buy_base": 35443.11, "taker_buy_quote": 24223.33484 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.69, "high": 0.701, "low": 0.687, "close": 0.69, "volume": 112889.11, "close_time": 1775203199999, "quote_volume": 78351.95762, "trades": 1656, "taker_buy_base": 53258.52, "taker_buy_quote": 37016.26323 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.691, "high": 0.707, "low": 0.688, "close": 0.705, "volume": 132641.11, "close_time": 1775217599999, "quote_volume": 92639.7978, "trades": 1570, "taker_buy_base": 73126.38, "taker_buy_quote": 51046.92269 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.703, "high": 0.705, "low": 0.68, "close": 0.684, "volume": 142542.08, "close_time": 1775231999999, "quote_volume": 98689.56479, "trades": 1448, "taker_buy_base": 70161.2, "taker_buy_quote": 48595.30713 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.686, "high": 0.692, "low": 0.664, "close": 0.686, "volume": 170821.92, "close_time": 1775246399999, "quote_volume": 116658.54566, "trades": 1462, "taker_buy_base": 86202.79, "taker_buy_quote": 58854.50083 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.686, "high": 0.69, "low": 0.685, "close": 0.689, "volume": 30189.71, "close_time": 1775260799999, "quote_volume": 20747.1689, "trades": 636, "taker_buy_base": 17750.25, "taker_buy_quote": 12208.37136 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.689, "high": 0.693, "low": 0.685, "close": 0.688, "volume": 53122.51, "close_time": 1775275199999, "quote_volume": 36580.27154, "trades": 781, "taker_buy_base": 25317.76, "taker_buy_quote": 17453.48142 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.688, "high": 0.696, "low": 0.684, "close": 0.696, "volume": 67772.42, "close_time": 1775289599999, "quote_volume": 46773.50443, "trades": 894, "taker_buy_base": 38415.03, "taker_buy_quote": 26536.23677 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.695, "high": 0.698, "low": 0.689, "close": 0.695, "volume": 51685.61, "close_time": 1775303999999, "quote_volume": 35831.15108, "trades": 814, "taker_buy_base": 27305.2, "taker_buy_quote": 18948.4178 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.695, "high": 0.697, "low": 0.683, "close": 0.688, "volume": 53686.69, "close_time": 1775318399999, "quote_volume": 37012.05585, "trades": 934, "taker_buy_base": 27640.99, "taker_buy_quote": 19058.09855 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.69, "high": 0.697, "low": 0.686, "close": 0.687, "volume": 60372.53, "close_time": 1775332799999, "quote_volume": 41750.60047, "trades": 748, "taker_buy_base": 23529.64, "taker_buy_quote": 16288.5172 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.689, "high": 0.695, "low": 0.684, "close": 0.693, "volume": 41598.66, "close_time": 1775347199999, "quote_volume": 28708.41756, "trades": 672, "taker_buy_base": 22433.49, "taker_buy_quote": 15494.3527 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.691, "high": 0.694, "low": 0.687, "close": 0.691, "volume": 44400.92, "close_time": 1775361599999, "quote_volume": 30684.77909, "trades": 727, "taker_buy_base": 23195.5, "taker_buy_quote": 16047.57848 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.691, "high": 0.693, "low": 0.666, "close": 0.668, "volume": 91689.56, "close_time": 1775375999999, "quote_volume": 61932.43974, "trades": 1162, "taker_buy_base": 32927.17, "taker_buy_quote": 22210.47003 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.668, "high": 0.692, "low": 0.667, "close": 0.687, "volume": 89844.91, "close_time": 1775390399999, "quote_volume": 61016.54644, "trades": 1239, "taker_buy_base": 54897.07, "taker_buy_quote": 37270.67799 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.687, "high": 0.69, "low": 0.668, "close": 0.674, "volume": 77328.41, "close_time": 1775404799999, "quote_volume": 52307.03325, "trades": 1191, "taker_buy_base": 30240.47, "taker_buy_quote": 20465.56233 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.674, "high": 0.705, "low": 0.669, "close": 0.693, "volume": 234449.1, "close_time": 1775419199999, "quote_volume": 161695.66401, "trades": 1949, "taker_buy_base": 115435.99, "taker_buy_quote": 79551.16198 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.693, "high": 0.698, "low": 0.682, "close": 0.69, "volume": 79570.7, "close_time": 1775433599999, "quote_volume": 54974.35383, "trades": 1171, "taker_buy_base": 36991.17, "taker_buy_quote": 25563.17345 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.691, "high": 0.703, "low": 0.69, "close": 0.7, "volume": 92255.67, "close_time": 1775447999999, "quote_volume": 64127.95353, "trades": 1260, "taker_buy_base": 48575.32, "taker_buy_quote": 33788.39439 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.7, "high": 0.713, "low": 0.689, "close": 0.706, "volume": 160915.32, "close_time": 1775462399999, "quote_volume": 112565.02798, "trades": 1586, "taker_buy_base": 81900.58, "taker_buy_quote": 57207.73786 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.705, "high": 0.712, "low": 0.699, "close": 0.71, "volume": 106220.92, "close_time": 1775476799999, "quote_volume": 74823.49968, "trades": 1613, "taker_buy_base": 49435.68, "taker_buy_quote": 34866.16929 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.71, "high": 0.712, "low": 0.689, "close": 0.693, "volume": 326443.53, "close_time": 1775491199999, "quote_volume": 229459.73094, "trades": 2038, "taker_buy_base": 149856.18, "taker_buy_quote": 105128.98701 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.694, "high": 0.694, "low": 0.685, "close": 0.692, "volume": 42953.12, "close_time": 1775505599999, "quote_volume": 29653.8536, "trades": 927, "taker_buy_base": 27369.0, "taker_buy_quote": 18896.13308 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.692, "high": 0.695, "low": 0.675, "close": 0.681, "volume": 62422.43, "close_time": 1775519999999, "quote_volume": 42834.22627, "trades": 985, "taker_buy_base": 26587.63, "taker_buy_quote": 18271.77577 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.682, "high": 0.682, "low": 0.66, "close": 0.661, "volume": 129216.16, "close_time": 1775534399999, "quote_volume": 86348.07569, "trades": 1700, "taker_buy_base": 63657.75, "taker_buy_quote": 42561.05481 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.662, "high": 0.667, "low": 0.657, "close": 0.663, "volume": 62576.09, "close_time": 1775548799999, "quote_volume": 41495.0205, "trades": 1321, "taker_buy_base": 34757.03, "taker_buy_quote": 23058.10237 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.662, "high": 0.667, "low": 0.653, "close": 0.658, "volume": 127866.76, "close_time": 1775563199999, "quote_volume": 84547.10682, "trades": 1694, "taker_buy_base": 63234.11, "taker_buy_quote": 41860.13486 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.658, "high": 0.66, "low": 0.651, "close": 0.654, "volume": 100797.29, "close_time": 1775577599999, "quote_volume": 65986.4825, "trades": 1517, "taker_buy_base": 45726.87, "taker_buy_quote": 29964.15192 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.653, "high": 0.682, "low": 0.653, "close": 0.68, "volume": 123154.6, "close_time": 1775591999999, "quote_volume": 82381.14844, "trades": 1594, "taker_buy_base": 71290.95, "taker_buy_quote": 47720.89425 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.68, "high": 0.69, "low": 0.676, "close": 0.688, "volume": 70016.19, "close_time": 1775606399999, "quote_volume": 47795.83546, "trades": 1466, "taker_buy_base": 39276.43, "taker_buy_quote": 26830.61111 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.689, "high": 0.697, "low": 0.688, "close": 0.697, "volume": 43465.79, "close_time": 1775620799999, "quote_volume": 30138.08139, "trades": 966, "taker_buy_base": 27413.18, "taker_buy_quote": 19019.43195 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.697, "high": 0.698, "low": 0.692, "close": 0.693, "volume": 35602.45, "close_time": 1775635199999, "quote_volume": 24729.59499, "trades": 670, "taker_buy_base": 18036.63, "taker_buy_quote": 12533.60757 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.693, "high": 0.696, "low": 0.685, "close": 0.685, "volume": 42673.39, "close_time": 1775649599999, "quote_volume": 29514.28049, "trades": 600, "taker_buy_base": 15307.23, "taker_buy_quote": 10601.68137 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.684, "high": 0.689, "low": 0.674, "close": 0.681, "volume": 71474.01, "close_time": 1775663999999, "quote_volume": 48742.01264, "trades": 1007, "taker_buy_base": 36857.72, "taker_buy_quote": 25161.18327 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.682, "high": 0.684, "low": 0.678, "close": 0.683, "volume": 35220.73, "close_time": 1775678399999, "quote_volume": 24009.72803, "trades": 765, "taker_buy_base": 19760.75, "taker_buy_quote": 13475.02237 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.683, "high": 0.687, "low": 0.676, "close": 0.677, "volume": 38583.2, "close_time": 1775692799999, "quote_volume": 26334.61338, "trades": 726, "taker_buy_base": 16300.47, "taker_buy_quote": 11143.86483 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.678, "high": 0.688, "low": 0.657, "close": 0.686, "volume": 137444.34, "close_time": 1775707199999, "quote_volume": 92274.34959, "trades": 1641, "taker_buy_base": 68483.4, "taker_buy_quote": 46059.57206 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.684, "high": 0.687, "low": 0.673, "close": 0.681, "volume": 74968.86, "close_time": 1775721599999, "quote_volume": 51017.38772, "trades": 1080, "taker_buy_base": 30804.93, "taker_buy_quote": 20967.44715 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.681, "high": 0.69, "low": 0.68, "close": 0.686, "volume": 80465.62, "close_time": 1775735999999, "quote_volume": 55266.88813, "trades": 1209, "taker_buy_base": 42036.54, "taker_buy_quote": 28894.03808 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.686, "high": 0.688, "low": 0.675, "close": 0.685, "volume": 89070.3, "close_time": 1775750399999, "quote_volume": 60631.07517, "trades": 1262, "taker_buy_base": 45028.77, "taker_buy_quote": 30686.79599 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.686, "high": 0.696, "low": 0.681, "close": 0.692, "volume": 69207.18, "close_time": 1775764799999, "quote_volume": 47717.91375, "trades": 1107, "taker_buy_base": 35019.98, "taker_buy_quote": 24165.57314 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.692, "high": 0.694, "low": 0.681, "close": 0.684, "volume": 39175.03, "close_time": 1775779199999, "quote_volume": 26954.28288, "trades": 765, "taker_buy_base": 14837.83, "taker_buy_quote": 10222.23188 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.684, "high": 0.684, "low": 0.655, "close": 0.662, "volume": 125553.06, "close_time": 1775793599999, "quote_volume": 84141.78479, "trades": 1626, "taker_buy_base": 58135.37, "taker_buy_quote": 38948.69266 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.661, "high": 0.684, "low": 0.661, "close": 0.68, "volume": 98739.86, "close_time": 1775807999999, "quote_volume": 66703.36433, "trades": 1114, "taker_buy_base": 57004.59, "taker_buy_quote": 38526.22098 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.679, "high": 0.682, "low": 0.676, "close": 0.676, "volume": 25339.7, "close_time": 1775822399999, "quote_volume": 17185.99575, "trades": 307, "taker_buy_base": 12737.84, "taker_buy_quote": 8645.84351 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 3.628, "high": 3.697, "low": 3.582, "close": 3.629, "volume": 436733.45, "close_time": 1712879999999, "quote_volume": 1583777.21133, "trades": 43139, "taker_buy_base": 221321.57, "taker_buy_quote": 803823.01767 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 3.626, "high": 3.695, "low": 2.702, "close": 2.88, "volume": 1276804.25, "close_time": 1712966399999, "quote_volume": 4081560.58642, "trades": 64148, "taker_buy_base": 595250.66, "taker_buy_quote": 1880123.99401 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 2.883, "high": 3.128, "low": 2.27, "close": 2.535, "volume": 2246841.43, "close_time": 1713052799999, "quote_volume": 6208851.8166, "trades": 87546, "taker_buy_base": 1062541.17, "taker_buy_quote": 2952105.61253 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 2.538, "high": 2.751, "low": 2.369, "close": 2.717, "volume": 1357016.69, "close_time": 1713139199999, "quote_volume": 3473629.69079, "trades": 59896, "taker_buy_base": 695063.22, "taker_buy_quote": 1781371.34972 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 2.718, "high": 2.812, "low": 2.57, "close": 2.624, "volume": 960511.56, "close_time": 1713225599999, "quote_volume": 2593715.02368, "trades": 41404, "taker_buy_base": 457771.52, "taker_buy_quote": 1237962.74434 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.624, "high": 3.08, "low": 2.521, "close": 2.78, "volume": 3071188.03, "close_time": 1713311999999, "quote_volume": 8755688.83962, "trades": 106777, "taker_buy_base": 1562296.35, "taker_buy_quote": 4459495.84404 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.78, "high": 3.24, "low": 2.751, "close": 2.815, "volume": 2129125.25, "close_time": 1713398399999, "quote_volume": 6359838.46389, "trades": 78270, "taker_buy_base": 1038205.28, "taker_buy_quote": 3109594.11569 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 2.815, "high": 2.949, "low": 2.728, "close": 2.836, "volume": 765543.37, "close_time": 1713484799999, "quote_volume": 2176131.22361, "trades": 24954, "taker_buy_base": 350244.91, "taker_buy_quote": 994311.94581 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 2.836, "high": 2.934, "low": 2.591, "close": 2.833, "volume": 768005.65, "close_time": 1713571199999, "quote_volume": 2141880.36077, "trades": 22793, "taker_buy_base": 377439.79, "taker_buy_quote": 1055892.44808 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 2.831, "high": 3.014, "low": 2.81, "close": 2.984, "volume": 398978.34, "close_time": 1713657599999, "quote_volume": 1172468.72403, "trades": 17853, "taker_buy_base": 170981.9, "taker_buy_quote": 502703.18284 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 2.983, "high": 2.999, "low": 2.794, "close": 2.917, "volume": 576582.48, "close_time": 1713743999999, "quote_volume": 1678745.44528, "trades": 21872, "taker_buy_base": 299047.14, "taker_buy_quote": 871641.45184 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.915, "high": 3.05, "low": 2.907, "close": 2.976, "volume": 517784.71, "close_time": 1713830399999, "quote_volume": 1539414.30046, "trades": 22282, "taker_buy_base": 250819.82, "taker_buy_quote": 746408.25908 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 2.975, "high": 3.184, "low": 2.937, "close": 3.117, "volume": 793933.22, "close_time": 1713916799999, "quote_volume": 2435912.10337, "trades": 41032, "taker_buy_base": 414367.71, "taker_buy_quote": 1273988.17449 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 3.117, "high": 3.544, "low": 3.091, "close": 3.192, "volume": 1507565.56, "close_time": 1714003199999, "quote_volume": 4912123.60044, "trades": 77677, "taker_buy_base": 800081.41, "taker_buy_quote": 2611644.14403 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 3.192, "high": 3.56, "low": 3.005, "close": 3.093, "volume": 1772577.4, "close_time": 1714089599999, "quote_volume": 5790610.56271, "trades": 74832, "taker_buy_base": 853686.04, "taker_buy_quote": 2795260.02635 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 3.093, "high": 3.157, "low": 2.974, "close": 3.092, "volume": 527595.71, "close_time": 1714175999999, "quote_volume": 1606078.18723, "trades": 21344, "taker_buy_base": 239041.96, "taker_buy_quote": 728127.13881 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 3.092, "high": 3.163, "low": 2.948, "close": 3.081, "volume": 359788.81, "close_time": 1714262399999, "quote_volume": 1093268.19606, "trades": 15054, "taker_buy_base": 178364.14, "taker_buy_quote": 542664.67085 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 3.084, "high": 3.17, "low": 3.0, "close": 3.004, "volume": 242581.08, "close_time": 1714348799999, "quote_volume": 746206.767, "trades": 9761, "taker_buy_base": 122244.75, "taker_buy_quote": 375626.58836 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 3.002, "high": 3.079, "low": 2.886, "close": 2.99, "volume": 413374.66, "close_time": 1714435199999, "quote_volume": 1231556.56476, "trades": 18730, "taker_buy_base": 192392.35, "taker_buy_quote": 573405.0333 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.99, "high": 3.024, "low": 2.671, "close": 2.776, "volume": 383001.79, "close_time": 1714521599999, "quote_volume": 1071460.17565, "trades": 17494, "taker_buy_base": 186649.04, "taker_buy_quote": 520892.35655 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.776, "high": 2.853, "low": 2.541, "close": 2.784, "volume": 501936.81, "close_time": 1714607999999, "quote_volume": 1367492.86043, "trades": 23601, "taker_buy_base": 232834.57, "taker_buy_quote": 634844.15209 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.784, "high": 3.256, "low": 2.712, "close": 2.929, "volume": 1091862.57, "close_time": 1714694399999, "quote_volume": 3283831.71116, "trades": 54331, "taker_buy_base": 575585.16, "taker_buy_quote": 1732359.73464 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.929, "high": 2.991, "low": 2.847, "close": 2.951, "volume": 589196.73, "close_time": 1714780799999, "quote_volume": 1721529.72095, "trades": 29535, "taker_buy_base": 293323.97, "taker_buy_quote": 856954.63504 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.948, "high": 3.099, "low": 2.938, "close": 3.099, "volume": 403401.75, "close_time": 1714867199999, "quote_volume": 1211751.48845, "trades": 28124, "taker_buy_base": 203413.12, "taker_buy_quote": 611911.80493 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 3.096, "high": 3.128, "low": 2.94, "close": 3.006, "volume": 598951.93, "close_time": 1714953599999, "quote_volume": 1816023.09326, "trades": 38795, "taker_buy_base": 273406.89, "taker_buy_quote": 830596.33475 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 3.007, "high": 3.058, "low": 2.918, "close": 2.931, "volume": 425919.43, "close_time": 1715039999999, "quote_volume": 1271199.14884, "trades": 27570, "taker_buy_base": 220238.94, "taker_buy_quote": 657542.10991 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.929, "high": 2.992, "low": 2.83, "close": 2.842, "volume": 543802.11, "close_time": 1715126399999, "quote_volume": 1585604.41921, "trades": 39180, "taker_buy_base": 257946.44, "taker_buy_quote": 753358.79142 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.842, "high": 2.864, "low": 2.69, "close": 2.764, "volume": 617224.45, "close_time": 1715212799999, "quote_volume": 1707019.62629, "trades": 43392, "taker_buy_base": 291883.66, "taker_buy_quote": 808176.95981 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.764, "high": 2.831, "low": 2.651, "close": 2.804, "volume": 708858.67, "close_time": 1715299199999, "quote_volume": 1945532.36866, "trades": 42686, "taker_buy_base": 356874.13, "taker_buy_quote": 980246.06812 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.807, "high": 2.911, "low": 2.702, "close": 2.76, "volume": 943608.71, "close_time": 1715385599999, "quote_volume": 2644384.67542, "trades": 47880, "taker_buy_base": 458209.11, "taker_buy_quote": 1284146.25397 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.76, "high": 2.785, "low": 2.67, "close": 2.676, "volume": 424813.72, "close_time": 1715471999999, "quote_volume": 1158406.18682, "trades": 16730, "taker_buy_base": 179509.42, "taker_buy_quote": 489434.24778 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.673, "high": 2.702, "low": 2.624, "close": 2.638, "volume": 242945.98, "close_time": 1715558399999, "quote_volume": 645775.12736, "trades": 11961, "taker_buy_base": 124262.11, "taker_buy_quote": 330491.15045 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.638, "high": 2.663, "low": 2.5, "close": 2.568, "volume": 506891.29, "close_time": 1715644799999, "quote_volume": 1308641.39967, "trades": 21441, "taker_buy_base": 234861.84, "taker_buy_quote": 606803.36689 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2.568, "high": 2.614, "low": 2.466, "close": 2.515, "volume": 389452.13, "close_time": 1715731199999, "quote_volume": 986783.18136, "trades": 16614, "taker_buy_base": 189959.84, "taker_buy_quote": 481275.62851 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.516, "high": 2.669, "low": 2.479, "close": 2.661, "volume": 339420.42, "close_time": 1715817599999, "quote_volume": 871178.88223, "trades": 17150, "taker_buy_base": 171381.98, "taker_buy_quote": 440603.34802 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.663, "high": 2.711, "low": 2.55, "close": 2.673, "volume": 431620.67, "close_time": 1715903999999, "quote_volume": 1143573.74547, "trades": 34810, "taker_buy_base": 236910.32, "taker_buy_quote": 628285.65906 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.676, "high": 2.77, "low": 2.649, "close": 2.739, "volume": 601562.25, "close_time": 1715990399999, "quote_volume": 1638124.68526, "trades": 42455, "taker_buy_base": 298654.3, "taker_buy_quote": 813738.79682 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.739, "high": 2.83, "low": 2.721, "close": 2.8, "volume": 477866.83, "close_time": 1716076799999, "quote_volume": 1325842.04787, "trades": 36419, "taker_buy_base": 253802.76, "taker_buy_quote": 704838.12443 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.801, "high": 2.847, "low": 2.703, "close": 2.708, "volume": 408438.64, "close_time": 1716163199999, "quote_volume": 1133166.12281, "trades": 35569, "taker_buy_base": 210696.97, "taker_buy_quote": 584536.92686 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.708, "high": 2.843, "low": 2.667, "close": 2.823, "volume": 713863.88, "close_time": 1716249599999, "quote_volume": 1986214.71926, "trades": 56793, "taker_buy_base": 348492.61, "taker_buy_quote": 970530.07801 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.823, "high": 2.83, "low": 2.683, "close": 2.706, "volume": 920116.2, "close_time": 1716335999999, "quote_volume": 2521452.24935, "trades": 55045, "taker_buy_base": 433211.92, "taker_buy_quote": 1187891.71099 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.706, "high": 2.711, "low": 2.591, "close": 2.655, "volume": 386697.1, "close_time": 1716422399999, "quote_volume": 1029560.60679, "trades": 20911, "taker_buy_base": 169104.49, "taker_buy_quote": 450073.29714 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.654, "high": 2.715, "low": 2.522, "close": 2.626, "volume": 369219.5, "close_time": 1716508799999, "quote_volume": 969191.20876, "trades": 19577, "taker_buy_base": 181968.76, "taker_buy_quote": 477916.18043 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.625, "high": 2.65, "low": 2.517, "close": 2.588, "volume": 326029.53, "close_time": 1716595199999, "quote_volume": 836970.29912, "trades": 13337, "taker_buy_base": 153262.07, "taker_buy_quote": 392893.31522 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.587, "high": 2.978, "low": 2.582, "close": 2.778, "volume": 1572557.8, "close_time": 1716681599999, "quote_volume": 4379879.97764, "trades": 55230, "taker_buy_base": 790748.39, "taker_buy_quote": 2205746.81482 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.778, "high": 2.932, "low": 2.652, "close": 2.669, "volume": 1108235.01, "close_time": 1716767999999, "quote_volume": 3098307.03731, "trades": 40062, "taker_buy_base": 515390.82, "taker_buy_quote": 1443890.88958 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.67, "high": 2.749, "low": 2.655, "close": 2.74, "volume": 293226.18, "close_time": 1716854399999, "quote_volume": 794069.7843, "trades": 12949, "taker_buy_base": 141745.94, "taker_buy_quote": 383963.80368 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.742, "high": 3.1, "low": 2.65, "close": 2.874, "volume": 1269285.69, "close_time": 1716940799999, "quote_volume": 3641003.20437, "trades": 49644, "taker_buy_base": 638803.85, "taker_buy_quote": 1833214.32022 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.875, "high": 3.028, "low": 2.779, "close": 2.8, "volume": 1010365.04, "close_time": 1717027199999, "quote_volume": 2917099.48229, "trades": 31513, "taker_buy_base": 481033.29, "taker_buy_quote": 1392473.62581 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.802, "high": 2.962, "low": 2.714, "close": 2.741, "volume": 659953.25, "close_time": 1717113599999, "quote_volume": 1858942.21191, "trades": 19495, "taker_buy_base": 316831.49, "taker_buy_quote": 893579.17057 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 2.74, "high": 2.836, "low": 2.69, "close": 2.776, "volume": 405032.45, "close_time": 1717199999999, "quote_volume": 1122511.57789, "trades": 14560, "taker_buy_base": 200039.24, "taker_buy_quote": 555216.0115 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.777, "high": 2.9, "low": 2.752, "close": 2.807, "volume": 432413.2, "close_time": 1717286399999, "quote_volume": 1227804.01819, "trades": 18805, "taker_buy_base": 210476.3, "taker_buy_quote": 598633.91353 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.807, "high": 2.82, "low": 2.652, "close": 2.709, "volume": 433375.22, "close_time": 1717372799999, "quote_volume": 1190256.9757, "trades": 16510, "taker_buy_base": 175338.28, "taker_buy_quote": 481618.38706 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 2.708, "high": 2.78, "low": 2.638, "close": 2.668, "volume": 425311.87, "close_time": 1717459199999, "quote_volume": 1157275.3675, "trades": 13341, "taker_buy_base": 194261.91, "taker_buy_quote": 529437.37211 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.668, "high": 2.826, "low": 2.597, "close": 2.751, "volume": 506620.58, "close_time": 1717545599999, "quote_volume": 1368865.64842, "trades": 15154, "taker_buy_base": 256030.21, "taker_buy_quote": 694003.3712 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.752, "high": 2.913, "low": 2.716, "close": 2.86, "volume": 617846.1, "close_time": 1717631999999, "quote_volume": 1728854.13047, "trades": 22215, "taker_buy_base": 298940.1, "taker_buy_quote": 839011.86657 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.86, "high": 2.931, "low": 2.772, "close": 2.795, "volume": 580691.29, "close_time": 1717718399999, "quote_volume": 1644879.60664, "trades": 19209, "taker_buy_base": 254083.3, "taker_buy_quote": 720331.28314 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.797, "high": 2.85, "low": 2.473, "close": 2.513, "volume": 602047.26, "close_time": 1717804799999, "quote_volume": 1603402.84912, "trades": 23517, "taker_buy_base": 270206.56, "taker_buy_quote": 722391.42182 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.512, "high": 2.523, "low": 2.346, "close": 2.364, "volume": 680655.44, "close_time": 1717891199999, "quote_volume": 1666096.18765, "trades": 22156, "taker_buy_base": 330039.92, "taker_buy_quote": 808574.05845 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.364, "high": 2.585, "low": 2.362, "close": 2.499, "volume": 656205.09, "close_time": 1717977599999, "quote_volume": 1633101.86661, "trades": 26652, "taker_buy_base": 344601.24, "taker_buy_quote": 857318.81575 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.5, "high": 2.501, "low": 2.353, "close": 2.376, "volume": 451933.16, "close_time": 1718063999999, "quote_volume": 1098489.99093, "trades": 19553, "taker_buy_base": 202953.03, "taker_buy_quote": 493590.62414 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.376, "high": 2.386, "low": 2.162, "close": 2.227, "volume": 720711.96, "close_time": 1718150399999, "quote_volume": 1642432.86237, "trades": 26345, "taker_buy_base": 375648.4, "taker_buy_quote": 855418.7326 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.226, "high": 2.339, "low": 2.176, "close": 2.255, "volume": 457978.67, "close_time": 1718236799999, "quote_volume": 1040716.50226, "trades": 24715, "taker_buy_base": 216050.5, "taker_buy_quote": 491172.71621 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.255, "high": 2.256, "low": 2.07, "close": 2.096, "volume": 778338.84, "close_time": 1718323199999, "quote_volume": 1653337.96952, "trades": 27624, "taker_buy_base": 381513.8, "taker_buy_quote": 809960.7566 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.095, "high": 2.265, "low": 1.992, "close": 2.0, "volume": 1839412.96, "close_time": 1718409599999, "quote_volume": 3949151.82936, "trades": 39555, "taker_buy_base": 890886.33, "taker_buy_quote": 1913711.62044 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.0, "high": 2.065, "low": 1.849, "close": 2.001, "volume": 1345701.42, "close_time": 1718495999999, "quote_volume": 2638187.20471, "trades": 29327, "taker_buy_base": 661790.22, "taker_buy_quote": 1297721.52064 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.001, "high": 2.007, "low": 1.883, "close": 1.92, "volume": 750896.38, "close_time": 1718582399999, "quote_volume": 1446906.0854, "trades": 18917, "taker_buy_base": 381827.39, "taker_buy_quote": 734937.52786 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 1.92, "high": 1.921, "low": 1.667, "close": 1.667, "volume": 1345704.32, "close_time": 1718668799999, "quote_volume": 2348439.86139, "trades": 26152, "taker_buy_base": 665305.05, "taker_buy_quote": 1155563.63136 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.669, "high": 1.673, "low": 1.477, "close": 1.59, "volume": 1242071.96, "close_time": 1718755199999, "quote_volume": 1919075.61921, "trades": 24116, "taker_buy_base": 598764.98, "taker_buy_quote": 924208.77626 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.59, "high": 1.614, "low": 1.526, "close": 1.56, "volume": 427935.15, "close_time": 1718841599999, "quote_volume": 671034.99315, "trades": 11442, "taker_buy_base": 226493.14, "taker_buy_quote": 355030.0624 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.56, "high": 1.639, "low": 1.544, "close": 1.58, "volume": 531055.88, "close_time": 1718927999999, "quote_volume": 845110.99769, "trades": 15167, "taker_buy_base": 255308.81, "taker_buy_quote": 406488.53928 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.578, "high": 1.639, "low": 1.558, "close": 1.587, "volume": 732296.43, "close_time": 1719014399999, "quote_volume": 1173450.97596, "trades": 18198, "taker_buy_base": 342179.21, "taker_buy_quote": 548572.90194 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.588, "high": 1.615, "low": 1.542, "close": 1.613, "volume": 358771.93, "close_time": 1719100799999, "quote_volume": 565125.48085, "trades": 8986, "taker_buy_base": 181611.75, "taker_buy_quote": 285991.82471 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.613, "high": 1.636, "low": 1.507, "close": 1.517, "volume": 455775.67, "close_time": 1719187199999, "quote_volume": 719089.47742, "trades": 9717, "taker_buy_base": 200227.72, "taker_buy_quote": 315913.00711 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.518, "high": 1.565, "low": 1.462, "close": 1.564, "volume": 572837.72, "close_time": 1719273599999, "quote_volume": 865653.9122, "trades": 13537, "taker_buy_base": 280629.42, "taker_buy_quote": 424413.95873 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.564, "high": 1.607, "low": 1.563, "close": 1.586, "volume": 316008.44, "close_time": 1719359999999, "quote_volume": 502086.95984, "trades": 10047, "taker_buy_base": 180148.36, "taker_buy_quote": 286158.5722 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.586, "high": 1.617, "low": 1.543, "close": 1.552, "volume": 558479.45, "close_time": 1719446399999, "quote_volume": 883581.98855, "trades": 16211, "taker_buy_base": 270942.85, "taker_buy_quote": 429133.58898 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.552, "high": 1.606, "low": 1.523, "close": 1.594, "volume": 411641.91, "close_time": 1719532799999, "quote_volume": 646111.97955, "trades": 12071, "taker_buy_base": 211301.03, "taker_buy_quote": 331579.37619 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.594, "high": 1.668, "low": 1.568, "close": 1.57, "volume": 920880.78, "close_time": 1719619199999, "quote_volume": 1491009.6652, "trades": 22814, "taker_buy_base": 469064.18, "taker_buy_quote": 760697.66033 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.57, "high": 1.585, "low": 1.504, "close": 1.504, "volume": 373173.25, "close_time": 1719705599999, "quote_volume": 577442.47029, "trades": 12931, "taker_buy_base": 181705.41, "taker_buy_quote": 281031.67223 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.504, "high": 1.565, "low": 1.479, "close": 1.563, "volume": 342967.95, "close_time": 1719791999999, "quote_volume": 519890.58528, "trades": 11033, "taker_buy_base": 165158.09, "taker_buy_quote": 250692.41289 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.562, "high": 1.592, "low": 1.519, "close": 1.523, "volume": 413996.04, "close_time": 1719878399999, "quote_volume": 642461.00793, "trades": 15887, "taker_buy_base": 204748.88, "taker_buy_quote": 317850.00088 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.524, "high": 1.565, "low": 1.501, "close": 1.543, "volume": 476395.35, "close_time": 1719964799999, "quote_volume": 728086.50995, "trades": 19705, "taker_buy_base": 227519.93, "taker_buy_quote": 348077.88717 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.542, "high": 1.58, "low": 1.453, "close": 1.462, "volume": 870515.2, "close_time": 1720051199999, "quote_volume": 1315894.83556, "trades": 22430, "taker_buy_base": 416375.11, "taker_buy_quote": 632420.94485 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.464, "high": 1.489, "low": 1.272, "close": 1.279, "volume": 636020.1, "close_time": 1720137599999, "quote_volume": 873718.84088, "trades": 16678, "taker_buy_base": 293955.25, "taker_buy_quote": 403018.45367 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.279, "high": 1.286, "low": 1.129, "close": 1.27, "volume": 1477273.08, "close_time": 1720223999999, "quote_volume": 1801857.51916, "trades": 25268, "taker_buy_base": 763281.49, "taker_buy_quote": 930834.71988 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.27, "high": 1.35, "low": 1.237, "close": 1.341, "volume": 624826.39, "close_time": 1720310399999, "quote_volume": 800512.51281, "trades": 15198, "taker_buy_base": 316520.55, "taker_buy_quote": 406279.37733 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.341, "high": 1.344, "low": 1.268, "close": 1.269, "volume": 497904.79, "close_time": 1720396799999, "quote_volume": 653642.11072, "trades": 10981, "taker_buy_base": 193941.16, "taker_buy_quote": 254744.68403 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.27, "high": 1.373, "low": 1.225, "close": 1.308, "volume": 1003257.47, "close_time": 1720483199999, "quote_volume": 1321663.13237, "trades": 18301, "taker_buy_base": 515789.85, "taker_buy_quote": 681196.13437 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.308, "high": 1.35, "low": 1.301, "close": 1.341, "volume": 472944.61, "close_time": 1720569599999, "quote_volume": 629629.51945, "trades": 12254, "taker_buy_base": 232063.19, "taker_buy_quote": 308955.10849 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.341, "high": 1.36, "low": 1.324, "close": 1.353, "volume": 373418.23, "close_time": 1720655999999, "quote_volume": 503060.63898, "trades": 8950, "taker_buy_base": 190158.79, "taker_buy_quote": 256321.28277 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.353, "high": 1.416, "low": 1.338, "close": 1.347, "volume": 702617.65, "close_time": 1720742399999, "quote_volume": 971368.65625, "trades": 14673, "taker_buy_base": 343129.72, "taker_buy_quote": 474801.7018 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.346, "high": 1.363, "low": 1.31, "close": 1.357, "volume": 412328.7, "close_time": 1720828799999, "quote_volume": 552531.2522, "trades": 9358, "taker_buy_base": 217483.97, "taker_buy_quote": 291538.57135 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.355, "high": 1.395, "low": 1.349, "close": 1.384, "volume": 253926.7, "close_time": 1720915199999, "quote_volume": 347703.61454, "trades": 7448, "taker_buy_base": 134169.56, "taker_buy_quote": 183706.99438 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.384, "high": 1.439, "low": 1.382, "close": 1.41, "volume": 409318.55, "close_time": 1721001599999, "quote_volume": 575258.25551, "trades": 11476, "taker_buy_base": 189621.66, "taker_buy_quote": 267024.75991 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.41, "high": 1.51, "low": 1.403, "close": 1.509, "volume": 426378.9, "close_time": 1721087999999, "quote_volume": 618964.5914, "trades": 13935, "taker_buy_base": 250731.53, "taker_buy_quote": 364614.43552 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.509, "high": 1.524, "low": 1.445, "close": 1.52, "volume": 411620.21, "close_time": 1721174399999, "quote_volume": 613295.59937, "trades": 15301, "taker_buy_base": 214951.39, "taker_buy_quote": 320511.80142 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.52, "high": 1.576, "low": 1.504, "close": 1.508, "volume": 401712.36, "close_time": 1721260799999, "quote_volume": 615438.61367, "trades": 14344, "taker_buy_base": 201136.71, "taker_buy_quote": 308751.53541 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.508, "high": 1.55, "low": 1.431, "close": 1.451, "volume": 564626.4, "close_time": 1721347199999, "quote_volume": 845438.4987, "trades": 21257, "taker_buy_base": 261092.43, "taker_buy_quote": 390735.06286 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.451, "high": 1.516, "low": 1.425, "close": 1.511, "volume": 459626.66, "close_time": 1721433599999, "quote_volume": 672036.05412, "trades": 15532, "taker_buy_base": 238311.09, "taker_buy_quote": 348665.31442 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.511, "high": 1.544, "low": 1.496, "close": 1.506, "volume": 305004.48, "close_time": 1721519999999, "quote_volume": 463276.26799, "trades": 12849, "taker_buy_base": 143621.95, "taker_buy_quote": 218331.09543 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.506, "high": 1.567, "low": 1.462, "close": 1.497, "volume": 1175747.77, "close_time": 1721606399999, "quote_volume": 1791372.99895, "trades": 25111, "taker_buy_base": 582686.45, "taker_buy_quote": 889530.82837 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.497, "high": 1.521, "low": 1.435, "close": 1.441, "volume": 611557.57, "close_time": 1721692799999, "quote_volume": 905154.36747, "trades": 13438, "taker_buy_base": 316378.1, "taker_buy_quote": 468660.37857 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.441, "high": 1.47, "low": 1.388, "close": 1.417, "volume": 392351.22, "close_time": 1721779199999, "quote_volume": 561796.66919, "trades": 9019, "taker_buy_base": 177819.18, "taker_buy_quote": 254601.88117 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.418, "high": 1.461, "low": 1.381, "close": 1.39, "volume": 302843.16, "close_time": 1721865599999, "quote_volume": 431899.60204, "trades": 8082, "taker_buy_base": 158959.79, "taker_buy_quote": 226625.45166 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.391, "high": 1.411, "low": 1.343, "close": 1.401, "volume": 559085.84, "close_time": 1721951999999, "quote_volume": 771203.4255, "trades": 11901, "taker_buy_base": 289878.73, "taker_buy_quote": 399839.77259 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.401, "high": 1.444, "low": 1.4, "close": 1.439, "volume": 287480.64, "close_time": 1722038399999, "quote_volume": 408327.57432, "trades": 8336, "taker_buy_base": 147641.29, "taker_buy_quote": 209934.7001 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.438, "high": 1.45, "low": 1.405, "close": 1.425, "volume": 253225.55, "close_time": 1722124799999, "quote_volume": 362673.97759, "trades": 8600, "taker_buy_base": 120465.86, "taker_buy_quote": 172524.00682 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.425, "high": 1.496, "low": 1.404, "close": 1.444, "volume": 877741.53, "close_time": 1722211199999, "quote_volume": 1273345.97335, "trades": 16064, "taker_buy_base": 452183.03, "taker_buy_quote": 657581.61387 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.443, "high": 1.482, "low": 1.413, "close": 1.431, "volume": 372628.53, "close_time": 1722297599999, "quote_volume": 541447.1457, "trades": 11935, "taker_buy_base": 183392.24, "taker_buy_quote": 265984.24209 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.431, "high": 1.452, "low": 1.386, "close": 1.389, "volume": 400443.11, "close_time": 1722383999999, "quote_volume": 571128.27604, "trades": 12723, "taker_buy_base": 214830.58, "taker_buy_quote": 306597.77843 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.39, "high": 1.41, "low": 1.363, "close": 1.374, "volume": 381188.85, "close_time": 1722470399999, "quote_volume": 530002.79717, "trades": 10804, "taker_buy_base": 181754.78, "taker_buy_quote": 252711.97311 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.375, "high": 1.397, "low": 1.257, "close": 1.342, "volume": 678321.19, "close_time": 1722556799999, "quote_volume": 901195.6024, "trades": 16645, "taker_buy_base": 333208.6, "taker_buy_quote": 443387.29553 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.342, "high": 1.353, "low": 1.251, "close": 1.256, "volume": 680623.58, "close_time": 1722643199999, "quote_volume": 881817.5004, "trades": 15623, "taker_buy_base": 357489.51, "taker_buy_quote": 462796.6076 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.257, "high": 1.269, "low": 1.164, "close": 1.193, "volume": 501417.63, "close_time": 1722729599999, "quote_volume": 613614.7682, "trades": 11578, "taker_buy_base": 268834.2, "taker_buy_quote": 329403.58969 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.192, "high": 1.236, "low": 1.139, "close": 1.168, "volume": 572404.64, "close_time": 1722815999999, "quote_volume": 682648.83582, "trades": 13468, "taker_buy_base": 301655.24, "taker_buy_quote": 360478.84949 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.168, "high": 1.176, "low": 1.002, "close": 1.07, "volume": 1758997.7, "close_time": 1722902399999, "quote_volume": 1881402.0867, "trades": 31412, "taker_buy_base": 860683.88, "taker_buy_quote": 919388.35915 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.071, "high": 1.162, "low": 1.068, "close": 1.14, "volume": 557772.12, "close_time": 1722988799999, "quote_volume": 628682.367, "trades": 14547, "taker_buy_base": 294618.65, "taker_buy_quote": 332090.78074 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.14, "high": 1.171, "low": 1.115, "close": 1.141, "volume": 527683.29, "close_time": 1723075199999, "quote_volume": 604358.91096, "trades": 16376, "taker_buy_base": 252624.1, "taker_buy_quote": 289343.72491 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.14, "high": 1.217, "low": 1.117, "close": 1.213, "volume": 992342.03, "close_time": 1723161599999, "quote_volume": 1172181.35369, "trades": 19981, "taker_buy_base": 505072.58, "taker_buy_quote": 596484.08689 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.214, "high": 1.223, "low": 1.184, "close": 1.206, "volume": 454759.5, "close_time": 1723247999999, "quote_volume": 548635.36411, "trades": 10276, "taker_buy_base": 227114.0, "taker_buy_quote": 274062.49123 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.208, "high": 1.219, "low": 1.188, "close": 1.208, "volume": 324539.42, "close_time": 1723334399999, "quote_volume": 390432.7605, "trades": 9529, "taker_buy_base": 174311.13, "taker_buy_quote": 209741.70706 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.207, "high": 1.386, "low": 1.18, "close": 1.25, "volume": 2411276.67, "close_time": 1723420799999, "quote_volume": 3009419.40805, "trades": 37966, "taker_buy_base": 1281463.32, "taker_buy_quote": 1602656.06709 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.25, "high": 1.261, "low": 1.196, "close": 1.239, "volume": 1710564.27, "close_time": 1723507199999, "quote_volume": 2094828.63826, "trades": 24421, "taker_buy_base": 785023.18, "taker_buy_quote": 961088.00859 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.24, "high": 1.246, "low": 1.196, "close": 1.22, "volume": 521513.03, "close_time": 1723593599999, "quote_volume": 632953.79961, "trades": 7714, "taker_buy_base": 237100.11, "taker_buy_quote": 287778.36666 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.22, "high": 1.227, "low": 1.185, "close": 1.199, "volume": 253145.69, "close_time": 1723679999999, "quote_volume": 306075.02856, "trades": 4707, "taker_buy_base": 118051.76, "taker_buy_quote": 142699.41259 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.199, "high": 1.231, "low": 1.157, "close": 1.165, "volume": 488541.66, "close_time": 1723766399999, "quote_volume": 583747.56279, "trades": 7752, "taker_buy_base": 249700.13, "taker_buy_quote": 299180.71187 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.164, "high": 1.189, "low": 1.146, "close": 1.181, "volume": 270379.75, "close_time": 1723852799999, "quote_volume": 315934.71747, "trades": 6280, "taker_buy_base": 133358.74, "taker_buy_quote": 155906.51417 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.182, "high": 1.216, "low": 1.173, "close": 1.198, "volume": 261317.57, "close_time": 1723939199999, "quote_volume": 311752.87957, "trades": 5690, "taker_buy_base": 142052.82, "taker_buy_quote": 169571.471 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.198, "high": 1.244, "low": 1.176, "close": 1.218, "volume": 492130.61, "close_time": 1724025599999, "quote_volume": 597561.41191, "trades": 10161, "taker_buy_base": 255603.67, "taker_buy_quote": 310294.98446 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.218, "high": 1.288, "low": 1.198, "close": 1.288, "volume": 726116.67, "close_time": 1724111999999, "quote_volume": 907907.24291, "trades": 15786, "taker_buy_base": 353547.26, "taker_buy_quote": 442208.90618 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.286, "high": 1.303, "low": 1.24, "close": 1.29, "volume": 454104.47, "close_time": 1724198399999, "quote_volume": 579379.66103, "trades": 12006, "taker_buy_base": 228883.31, "taker_buy_quote": 292388.01248 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.29, "high": 1.369, "low": 1.288, "close": 1.363, "volume": 536635.16, "close_time": 1724284799999, "quote_volume": 713790.60099, "trades": 14991, "taker_buy_base": 279759.45, "taker_buy_quote": 372166.27026 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.364, "high": 1.386, "low": 1.342, "close": 1.371, "volume": 503182.29, "close_time": 1724371199999, "quote_volume": 688830.69177, "trades": 14914, "taker_buy_base": 252978.05, "taker_buy_quote": 346451.41777 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.372, "high": 1.459, "low": 1.366, "close": 1.457, "volume": 502659.66, "close_time": 1724457599999, "quote_volume": 715030.31956, "trades": 13860, "taker_buy_base": 272968.57, "taker_buy_quote": 388378.65134 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.457, "high": 1.47, "low": 1.425, "close": 1.453, "volume": 411271.9, "close_time": 1724543999999, "quote_volume": 596407.38479, "trades": 12740, "taker_buy_base": 214944.69, "taker_buy_quote": 311710.94367 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.452, "high": 1.455, "low": 1.374, "close": 1.422, "volume": 396795.6, "close_time": 1724630399999, "quote_volume": 561333.38876, "trades": 12469, "taker_buy_base": 208036.49, "taker_buy_quote": 294390.9553 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.424, "high": 1.486, "low": 1.334, "close": 1.337, "volume": 1278224.54, "close_time": 1724716799999, "quote_volume": 1821219.65993, "trades": 26387, "taker_buy_base": 595776.33, "taker_buy_quote": 851289.95459 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.337, "high": 1.345, "low": 1.241, "close": 1.259, "volume": 701861.39, "close_time": 1724803199999, "quote_volume": 914393.09031, "trades": 17321, "taker_buy_base": 361254.8, "taker_buy_quote": 470973.62799 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.259, "high": 1.31, "low": 1.234, "close": 1.268, "volume": 1226269.51, "close_time": 1724889599999, "quote_volume": 1563951.61589, "trades": 19759, "taker_buy_base": 625950.67, "taker_buy_quote": 798766.53938 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.269, "high": 1.297, "low": 1.254, "close": 1.294, "volume": 655822.68, "close_time": 1724975999999, "quote_volume": 837609.63107, "trades": 12926, "taker_buy_base": 316617.62, "taker_buy_quote": 404597.65635 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.294, "high": 1.306, "low": 1.221, "close": 1.271, "volume": 1434657.98, "close_time": 1725062399999, "quote_volume": 1818861.23283, "trades": 23939, "taker_buy_base": 690274.42, "taker_buy_quote": 874873.00476 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.271, "high": 1.282, "low": 1.217, "close": 1.229, "volume": 1115583.42, "close_time": 1725148799999, "quote_volume": 1389142.73607, "trades": 15009, "taker_buy_base": 560223.37, "taker_buy_quote": 697428.85893 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.229, "high": 1.244, "low": 1.176, "close": 1.186, "volume": 905374.71, "close_time": 1725235199999, "quote_volume": 1100097.63654, "trades": 12983, "taker_buy_base": 451764.4, "taker_buy_quote": 548885.37313 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.185, "high": 1.249, "low": 1.183, "close": 1.245, "volume": 455557.66, "close_time": 1725321599999, "quote_volume": 555189.82568, "trades": 7705, "taker_buy_base": 237569.34, "taker_buy_quote": 289437.57042 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.244, "high": 1.262, "low": 1.185, "close": 1.188, "volume": 576517.46, "close_time": 1725407999999, "quote_volume": 706755.92344, "trades": 11064, "taker_buy_base": 307003.42, "taker_buy_quote": 376647.17722 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.188, "high": 1.234, "low": 1.148, "close": 1.226, "volume": 505575.91, "close_time": 1725494399999, "quote_volume": 599663.71495, "trades": 9104, "taker_buy_base": 224171.67, "taker_buy_quote": 266962.51173 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.226, "high": 1.229, "low": 1.175, "close": 1.189, "volume": 415829.86, "close_time": 1725580799999, "quote_volume": 494863.27938, "trades": 9283, "taker_buy_base": 230000.33, "taker_buy_quote": 273692.7969 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.191, "high": 1.261, "low": 1.129, "close": 1.165, "volume": 1585233.56, "close_time": 1725667199999, "quote_volume": 1905236.63399, "trades": 21193, "taker_buy_base": 796093.98, "taker_buy_quote": 959831.68558 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.165, "high": 1.193, "low": 1.16, "close": 1.177, "volume": 242063.94, "close_time": 1725753599999, "quote_volume": 284939.58735, "trades": 5514, "taker_buy_base": 121694.31, "taker_buy_quote": 143186.92995 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.176, "high": 1.21, "low": 1.171, "close": 1.187, "volume": 232922.27, "close_time": 1725839999999, "quote_volume": 276773.02209, "trades": 5569, "taker_buy_base": 107436.25, "taker_buy_quote": 127677.626 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.185, "high": 1.253, "low": 1.172, "close": 1.246, "volume": 579269.64, "close_time": 1725926399999, "quote_volume": 704583.39061, "trades": 9960, "taker_buy_base": 286715.42, "taker_buy_quote": 348634.96706 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.247, "high": 1.269, "low": 1.232, "close": 1.262, "volume": 382523.71, "close_time": 1726012799999, "quote_volume": 478822.56952, "trades": 7564, "taker_buy_base": 206024.12, "taker_buy_quote": 258037.4849 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.262, "high": 1.263, "low": 1.22, "close": 1.259, "volume": 327677.29, "close_time": 1726099199999, "quote_volume": 408493.1344, "trades": 8294, "taker_buy_base": 163300.41, "taker_buy_quote": 203545.44381 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.261, "high": 1.274, "low": 1.247, "close": 1.269, "volume": 303125.75, "close_time": 1726185599999, "quote_volume": 382324.4269, "trades": 7257, "taker_buy_base": 152914.62, "taker_buy_quote": 192939.78122 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.271, "high": 1.291, "low": 1.261, "close": 1.288, "volume": 466665.4, "close_time": 1726271999999, "quote_volume": 596071.84128, "trades": 8086, "taker_buy_base": 243794.43, "taker_buy_quote": 311418.4227 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.288, "high": 1.291, "low": 1.267, "close": 1.28, "volume": 263818.66, "close_time": 1726358399999, "quote_volume": 337747.54622, "trades": 5540, "taker_buy_base": 125487.74, "taker_buy_quote": 160701.32752 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.28, "high": 1.289, "low": 1.221, "close": 1.228, "volume": 249461.36, "close_time": 1726444799999, "quote_volume": 315578.84588, "trades": 5014, "taker_buy_base": 121942.79, "taker_buy_quote": 154163.87597 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.228, "high": 1.231, "low": 1.185, "close": 1.201, "volume": 546110.6, "close_time": 1726531199999, "quote_volume": 658190.43856, "trades": 8220, "taker_buy_base": 268847.76, "taker_buy_quote": 324012.23658 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.201, "high": 1.247, "low": 1.188, "close": 1.225, "volume": 569123.18, "close_time": 1726617599999, "quote_volume": 695027.346, "trades": 7217, "taker_buy_base": 283563.56, "taker_buy_quote": 346369.23313 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.225, "high": 1.264, "low": 1.191, "close": 1.263, "volume": 718792.95, "close_time": 1726703999999, "quote_volume": 879327.84375, "trades": 8384, "taker_buy_base": 342640.28, "taker_buy_quote": 419266.89552 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.265, "high": 1.336, "low": 1.262, "close": 1.302, "volume": 570379.08, "close_time": 1726790399999, "quote_volume": 742261.90375, "trades": 9757, "taker_buy_base": 278962.8, "taker_buy_quote": 363253.92515 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.304, "high": 1.349, "low": 1.283, "close": 1.348, "volume": 488591.86, "close_time": 1726876799999, "quote_volume": 649076.00818, "trades": 9758, "taker_buy_base": 252133.82, "taker_buy_quote": 335201.61212 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.349, "high": 1.384, "low": 1.33, "close": 1.38, "volume": 296495.83, "close_time": 1726963199999, "quote_volume": 400972.73349, "trades": 6523, "taker_buy_base": 144032.33, "taker_buy_quote": 194775.27643 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.38, "high": 1.382, "low": 1.292, "close": 1.327, "volume": 476465.93, "close_time": 1727049599999, "quote_volume": 636230.54256, "trades": 9507, "taker_buy_base": 236319.66, "taker_buy_quote": 315378.52922 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.327, "high": 1.349, "low": 1.3, "close": 1.336, "volume": 369710.16, "close_time": 1727135999999, "quote_volume": 493132.97835, "trades": 9900, "taker_buy_base": 195857.48, "taker_buy_quote": 261293.31173 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.336, "high": 1.374, "low": 1.309, "close": 1.366, "volume": 332560.97, "close_time": 1727222399999, "quote_volume": 445355.75833, "trades": 8931, "taker_buy_base": 170546.21, "taker_buy_quote": 228503.54737 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.364, "high": 1.381, "low": 1.334, "close": 1.346, "volume": 524726.36, "close_time": 1727308799999, "quote_volume": 712314.95589, "trades": 11777, "taker_buy_base": 257569.71, "taker_buy_quote": 349900.07283 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.346, "high": 1.381, "low": 1.325, "close": 1.37, "volume": 387904.46, "close_time": 1727395199999, "quote_volume": 527939.57629, "trades": 11855, "taker_buy_base": 200218.63, "taker_buy_quote": 272691.90879 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.37, "high": 1.421, "low": 1.366, "close": 1.412, "volume": 436215.7, "close_time": 1727481599999, "quote_volume": 608652.58046, "trades": 12016, "taker_buy_base": 232632.33, "taker_buy_quote": 324948.58872 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.411, "high": 1.437, "low": 1.365, "close": 1.388, "volume": 392957.25, "close_time": 1727567999999, "quote_volume": 547572.91937, "trades": 10787, "taker_buy_base": 184733.75, "taker_buy_quote": 257200.03551 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.388, "high": 1.473, "low": 1.373, "close": 1.398, "volume": 1422552.1, "close_time": 1727654399999, "quote_volume": 2015117.26637, "trades": 24274, "taker_buy_base": 678334.1, "taker_buy_quote": 963450.14235 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.397, "high": 1.398, "low": 1.329, "close": 1.343, "volume": 811805.95, "close_time": 1727740799999, "quote_volume": 1102914.90669, "trades": 12882, "taker_buy_base": 398322.21, "taker_buy_quote": 541249.61781 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.343, "high": 1.394, "low": 1.222, "close": 1.239, "volume": 881325.18, "close_time": 1727827199999, "quote_volume": 1152741.40335, "trades": 15489, "taker_buy_base": 437902.87, "taker_buy_quote": 572270.06769 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.239, "high": 1.287, "low": 1.207, "close": 1.215, "volume": 593808.22, "close_time": 1727913599999, "quote_volume": 740282.47464, "trades": 13556, "taker_buy_base": 307197.11, "taker_buy_quote": 383212.28825 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.216, "high": 1.4, "low": 1.192, "close": 1.196, "volume": 3916954.12, "close_time": 1727999999999, "quote_volume": 5060953.06675, "trades": 56265, "taker_buy_base": 1947660.4, "taker_buy_quote": 2522155.82089 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.195, "high": 1.248, "low": 1.184, "close": 1.231, "volume": 696560.57, "close_time": 1728086399999, "quote_volume": 841589.37376, "trades": 10629, "taker_buy_base": 370380.77, "taker_buy_quote": 447360.96562 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.232, "high": 1.6, "low": 1.215, "close": 1.405, "volume": 6047085.93, "close_time": 1728172799999, "quote_volume": 8286749.26473, "trades": 74524, "taker_buy_base": 3189670.15, "taker_buy_quote": 4377394.48745 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.403, "high": 1.48, "low": 1.292, "close": 1.321, "volume": 6490408.99, "close_time": 1728259199999, "quote_volume": 8922765.36348, "trades": 87257, "taker_buy_base": 3163819.17, "taker_buy_quote": 4352973.34608 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.322, "high": 2.449, "low": 1.31, "close": 1.98, "volume": 14092276.64, "close_time": 1728345599999, "quote_volume": 24431645.27616, "trades": 203594, "taker_buy_base": 7200251.99, "taker_buy_quote": 12453160.61991 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.979, "high": 2.197, "low": 1.539, "close": 1.604, "volume": 14966967.53, "close_time": 1728431999999, "quote_volume": 26732541.05541, "trades": 238462, "taker_buy_base": 7375062.72, "taker_buy_quote": 13193299.15244 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.605, "high": 1.774, "low": 1.51, "close": 1.615, "volume": 5997734.39, "close_time": 1728518399999, "quote_volume": 9851241.87202, "trades": 89125, "taker_buy_base": 2912484.51, "taker_buy_quote": 4788823.67032 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.615, "high": 1.77, "low": 1.572, "close": 1.625, "volume": 5415956.41, "close_time": 1728604799999, "quote_volume": 9056308.11295, "trades": 86239, "taker_buy_base": 2708114.13, "taker_buy_quote": 4531011.38591 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.624, "high": 1.77, "low": 1.578, "close": 1.627, "volume": 2514553.2, "close_time": 1728691199999, "quote_volume": 4144150.42059, "trades": 36695, "taker_buy_base": 1222486.82, "taker_buy_quote": 2017398.52382 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.628, "high": 1.631, "low": 1.561, "close": 1.577, "volume": 1341529.17, "close_time": 1728777599999, "quote_volume": 2135802.10055, "trades": 17454, "taker_buy_base": 651219.82, "taker_buy_quote": 1036770.44813 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.576, "high": 1.744, "low": 1.541, "close": 1.63, "volume": 3866141.43, "close_time": 1728863999999, "quote_volume": 6363022.70012, "trades": 49441, "taker_buy_base": 1906828.31, "taker_buy_quote": 3138794.2954 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.631, "high": 1.634, "low": 1.58, "close": 1.62, "volume": 1076537.58, "close_time": 1728950399999, "quote_volume": 1730641.55143, "trades": 17775, "taker_buy_base": 517060.37, "taker_buy_quote": 831552.25965 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.619, "high": 1.662, "low": 1.593, "close": 1.634, "volume": 1805575.44, "close_time": 1729036799999, "quote_volume": 2936802.94561, "trades": 22415, "taker_buy_base": 902026.41, "taker_buy_quote": 1468278.30725 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.633, "high": 1.646, "low": 1.579, "close": 1.59, "volume": 1223770.84, "close_time": 1729123199999, "quote_volume": 1963851.45897, "trades": 16822, "taker_buy_base": 587037.46, "taker_buy_quote": 942295.42566 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.59, "high": 1.674, "low": 1.575, "close": 1.609, "volume": 1648941.55, "close_time": 1729209599999, "quote_volume": 2677063.78918, "trades": 22990, "taker_buy_base": 848057.79, "taker_buy_quote": 1378359.14654 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.609, "high": 1.628, "low": 1.583, "close": 1.604, "volume": 548132.19, "close_time": 1729295999999, "quote_volume": 877451.32932, "trades": 9215, "taker_buy_base": 262169.03, "taker_buy_quote": 419661.96002 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.604, "high": 1.639, "low": 1.571, "close": 1.587, "volume": 760784.92, "close_time": 1729382399999, "quote_volume": 1219877.86229, "trades": 9622, "taker_buy_base": 382317.9, "taker_buy_quote": 613347.32318 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.586, "high": 1.588, "low": 1.548, "close": 1.569, "volume": 678446.01, "close_time": 1729468799999, "quote_volume": 1063718.15504, "trades": 9451, "taker_buy_base": 314718.51, "taker_buy_quote": 493535.64504 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.568, "high": 1.644, "low": 1.557, "close": 1.578, "volume": 1599868.17, "close_time": 1729555199999, "quote_volume": 2551155.03025, "trades": 18097, "taker_buy_base": 804071.25, "taker_buy_quote": 1283790.01005 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.576, "high": 1.597, "low": 1.529, "close": 1.573, "volume": 838278.92, "close_time": 1729641599999, "quote_volume": 1313292.41396, "trades": 11171, "taker_buy_base": 432883.87, "taker_buy_quote": 678251.64211 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.574, "high": 1.576, "low": 1.436, "close": 1.472, "volume": 1652791.59, "close_time": 1729727999999, "quote_volume": 2492224.26543, "trades": 18323, "taker_buy_base": 873116.06, "taker_buy_quote": 1318570.2165 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.473, "high": 1.553, "low": 1.47, "close": 1.536, "volume": 806098.07, "close_time": 1729814399999, "quote_volume": 1226423.18135, "trades": 10189, "taker_buy_base": 402990.66, "taker_buy_quote": 614118.46664 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.535, "high": 1.588, "low": 1.47, "close": 1.507, "volume": 1563749.51, "close_time": 1729900799999, "quote_volume": 2403070.58495, "trades": 20833, "taker_buy_base": 772189.67, "taker_buy_quote": 1188123.19152 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.506, "high": 1.536, "low": 1.457, "close": 1.483, "volume": 532441.7, "close_time": 1729987199999, "quote_volume": 799070.48148, "trades": 8538, "taker_buy_base": 239603.25, "taker_buy_quote": 359625.18111 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.484, "high": 1.528, "low": 1.47, "close": 1.505, "volume": 426686.72, "close_time": 1730073599999, "quote_volume": 641031.84666, "trades": 6318, "taker_buy_base": 208915.75, "taker_buy_quote": 313898.54677 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.504, "high": 2.186, "low": 1.465, "close": 1.769, "volume": 13834613.52, "close_time": 1730159999999, "quote_volume": 25931877.10948, "trades": 198661, "taker_buy_base": 7212952.53, "taker_buy_quote": 13489770.7224 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.769, "high": 1.839, "low": 1.667, "close": 1.802, "volume": 4582170.1, "close_time": 1730246399999, "quote_volume": 7929747.19424, "trades": 68306, "taker_buy_base": 2323183.88, "taker_buy_quote": 4023525.35108 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.802, "high": 2.1, "low": 1.762, "close": 1.817, "volume": 6915485.2, "close_time": 1730332799999, "quote_volume": 13439370.09124, "trades": 104145, "taker_buy_base": 3445289.58, "taker_buy_quote": 6700010.82776 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.817, "high": 1.902, "low": 1.74, "close": 1.784, "volume": 3067959.64, "close_time": 1730419199999, "quote_volume": 5575559.35868, "trades": 47207, "taker_buy_base": 1617463.51, "taker_buy_quote": 2940967.17016 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.783, "high": 1.913, "low": 1.725, "close": 1.795, "volume": 3668049.83, "close_time": 1730505599999, "quote_volume": 6651907.94293, "trades": 53366, "taker_buy_base": 1834003.33, "taker_buy_quote": 3328375.16142 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.795, "high": 1.817, "low": 1.699, "close": 1.725, "volume": 856751.33, "close_time": 1730591999999, "quote_volume": 1492294.86461, "trades": 13475, "taker_buy_base": 395099.83, "taker_buy_quote": 689199.51582 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.726, "high": 1.95, "low": 1.693, "close": 1.768, "volume": 6039472.63, "close_time": 1730678399999, "quote_volume": 10971213.54818, "trades": 85317, "taker_buy_base": 3128214.57, "taker_buy_quote": 5692913.95366 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.768, "high": 1.88, "low": 1.761, "close": 1.838, "volume": 3454112.85, "close_time": 1730764799999, "quote_volume": 6267963.9075, "trades": 52495, "taker_buy_base": 1745552.42, "taker_buy_quote": 3169696.35145 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.836, "high": 1.849, "low": 1.745, "close": 1.765, "volume": 1779894.26, "close_time": 1730851199999, "quote_volume": 3212817.09155, "trades": 21372, "taker_buy_base": 800640.39, "taker_buy_quote": 1445984.8562 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.765, "high": 1.883, "low": 1.764, "close": 1.849, "volume": 1727955.06, "close_time": 1730937599999, "quote_volume": 3153740.61894, "trades": 21609, "taker_buy_base": 862561.33, "taker_buy_quote": 1575560.74154 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.848, "high": 1.893, "low": 1.806, "close": 1.849, "volume": 1740573.0, "close_time": 1731023999999, "quote_volume": 3218806.1772, "trades": 19405, "taker_buy_base": 843172.5, "taker_buy_quote": 1558559.63226 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.848, "high": 1.856, "low": 1.798, "close": 1.825, "volume": 944255.15, "close_time": 1731110399999, "quote_volume": 1718313.24135, "trades": 11918, "taker_buy_base": 424470.12, "taker_buy_quote": 772311.95415 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.825, "high": 1.844, "low": 1.81, "close": 1.835, "volume": 562159.8, "close_time": 1731196799999, "quote_volume": 1027579.36429, "trades": 7992, "taker_buy_base": 253492.18, "taker_buy_quote": 463470.21676 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.837, "high": 1.921, "low": 1.828, "close": 1.902, "volume": 2089855.9, "close_time": 1731283199999, "quote_volume": 3912803.21839, "trades": 26561, "taker_buy_base": 1057520.48, "taker_buy_quote": 1981024.39527 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.903, "high": 1.909, "low": 1.824, "close": 1.889, "volume": 1447926.27, "close_time": 1731369599999, "quote_volume": 2691643.11378, "trades": 20075, "taker_buy_base": 695168.13, "taker_buy_quote": 1290936.51234 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.887, "high": 1.889, "low": 1.742, "close": 1.776, "volume": 1275317.82, "close_time": 1731455999999, "quote_volume": 2324628.24708, "trades": 19479, "taker_buy_base": 589425.5, "taker_buy_quote": 1076075.78324 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.777, "high": 1.79, "low": 1.591, "close": 1.642, "volume": 1529933.17, "close_time": 1731542399999, "quote_volume": 2547864.84186, "trades": 23777, "taker_buy_base": 740489.25, "taker_buy_quote": 1232210.55013 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.642, "high": 1.712, "low": 1.58, "close": 1.6, "volume": 1169782.44, "close_time": 1731628799999, "quote_volume": 1917921.96627, "trades": 21766, "taker_buy_base": 533631.92, "taker_buy_quote": 874188.41929 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.599, "high": 1.686, "low": 1.569, "close": 1.614, "volume": 1448390.17, "close_time": 1731715199999, "quote_volume": 2352052.83347, "trades": 19960, "taker_buy_base": 689350.36, "taker_buy_quote": 1119725.3869 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.614, "high": 1.653, "low": 1.595, "close": 1.64, "volume": 1003510.08, "close_time": 1731801599999, "quote_volume": 1629586.39801, "trades": 15768, "taker_buy_base": 441472.61, "taker_buy_quote": 716950.37047 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.641, "high": 1.671, "low": 1.588, "close": 1.609, "volume": 1526150.24, "close_time": 1731887999999, "quote_volume": 2479937.77887, "trades": 21429, "taker_buy_base": 701030.23, "taker_buy_quote": 1139045.1941 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.611, "high": 1.66, "low": 1.583, "close": 1.636, "volume": 1096733.19, "close_time": 1731974399999, "quote_volume": 1775833.28567, "trades": 14997, "taker_buy_base": 526559.11, "taker_buy_quote": 853386.87971 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.635, "high": 1.637, "low": 1.585, "close": 1.629, "volume": 734204.82, "close_time": 1732060799999, "quote_volume": 1184116.33853, "trades": 11798, "taker_buy_base": 378508.19, "taker_buy_quote": 610415.79653 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.627, "high": 1.629, "low": 1.528, "close": 1.543, "volume": 821066.93, "close_time": 1732147199999, "quote_volume": 1298819.87872, "trades": 12246, "taker_buy_base": 396920.05, "taker_buy_quote": 626667.26518 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.543, "high": 1.601, "low": 1.493, "close": 1.579, "volume": 973424.17, "close_time": 1732233599999, "quote_volume": 1516606.02873, "trades": 15770, "taker_buy_base": 496361.92, "taker_buy_quote": 773515.37655 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.579, "high": 1.6, "low": 1.54, "close": 1.594, "volume": 854346.74, "close_time": 1732319999999, "quote_volume": 1344666.44101, "trades": 14250, "taker_buy_base": 442527.58, "taker_buy_quote": 696635.57332 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.592, "high": 1.67, "low": 1.579, "close": 1.649, "volume": 959687.31, "close_time": 1732406399999, "quote_volume": 1563042.97378, "trades": 15578, "taker_buy_base": 509935.72, "taker_buy_quote": 830251.31108 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.649, "high": 1.76, "low": 1.613, "close": 1.705, "volume": 2233512.03, "close_time": 1732492799999, "quote_volume": 3765842.2897, "trades": 26995, "taker_buy_base": 1162394.64, "taker_buy_quote": 1960877.5459 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.707, "high": 1.77, "low": 1.63, "close": 1.735, "volume": 1945916.65, "close_time": 1732579199999, "quote_volume": 3302243.91136, "trades": 26382, "taker_buy_base": 1006802.94, "taker_buy_quote": 1708733.07952 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.731, "high": 1.865, "low": 1.653, "close": 1.681, "volume": 3928991.97, "close_time": 1732665599999, "quote_volume": 6998824.19849, "trades": 48361, "taker_buy_base": 1972680.02, "taker_buy_quote": 3515132.3704 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.681, "high": 1.738, "low": 1.635, "close": 1.731, "volume": 1356453.15, "close_time": 1732751999999, "quote_volume": 2270631.24701, "trades": 20380, "taker_buy_base": 692382.88, "taker_buy_quote": 1159360.1019 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.732, "high": 1.761, "low": 1.666, "close": 1.696, "volume": 850566.98, "close_time": 1732838399999, "quote_volume": 1454311.85258, "trades": 15622, "taker_buy_base": 408645.77, "taker_buy_quote": 698483.30779 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.696, "high": 1.746, "low": 1.684, "close": 1.744, "volume": 843483.4, "close_time": 1732924799999, "quote_volume": 1446167.92463, "trades": 11390, "taker_buy_base": 414851.44, "taker_buy_quote": 711697.44738 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.744, "high": 1.781, "low": 1.723, "close": 1.76, "volume": 779658.95, "close_time": 1733011199999, "quote_volume": 1364809.68225, "trades": 12684, "taker_buy_base": 411252.16, "taker_buy_quote": 720315.90561 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.761, "high": 1.798, "low": 1.733, "close": 1.788, "volume": 854205.69, "close_time": 1733097599999, "quote_volume": 1511718.11203, "trades": 16009, "taker_buy_base": 437201.46, "taker_buy_quote": 773775.9597 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.788, "high": 1.792, "low": 1.706, "close": 1.788, "volume": 1684604.41, "close_time": 1733183999999, "quote_volume": 2957845.75746, "trades": 25431, "taker_buy_base": 805077.03, "taker_buy_quote": 1413509.36582 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.788, "high": 1.894, "low": 1.745, "close": 1.887, "volume": 1773129.01, "close_time": 1733270399999, "quote_volume": 3216947.09304, "trades": 32202, "taker_buy_base": 875874.19, "taker_buy_quote": 1591996.63032 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.887, "high": 1.937, "low": 1.843, "close": 1.882, "volume": 1694544.13, "close_time": 1733356799999, "quote_volume": 3206346.53651, "trades": 32524, "taker_buy_base": 847269.54, "taker_buy_quote": 1603410.888 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.882, "high": 1.963, "low": 1.821, "close": 1.912, "volume": 1827528.26, "close_time": 1733443199999, "quote_volume": 3481948.36069, "trades": 33246, "taker_buy_base": 939944.25, "taker_buy_quote": 1791467.31885 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.911, "high": 1.974, "low": 1.88, "close": 1.929, "volume": 1299398.67, "close_time": 1733529599999, "quote_volume": 2519325.0868, "trades": 23510, "taker_buy_base": 636038.51, "taker_buy_quote": 1233616.50596 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.931, "high": 1.973, "low": 1.916, "close": 1.932, "volume": 638447.02, "close_time": 1733615999999, "quote_volume": 1238747.17697, "trades": 14866, "taker_buy_base": 312331.86, "taker_buy_quote": 606171.61528 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.931, "high": 2.253, "low": 1.916, "close": 2.031, "volume": 4942775.8, "close_time": 1733702399999, "quote_volume": 10258246.07118, "trades": 70433, "taker_buy_base": 2501068.18, "taker_buy_quote": 5193491.79188 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.031, "high": 2.032, "low": 1.678, "close": 1.776, "volume": 2667015.45, "close_time": 1733788799999, "quote_volume": 4947133.51724, "trades": 41500, "taker_buy_base": 1267610.33, "taker_buy_quote": 2348473.56953 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.775, "high": 1.79, "low": 1.601, "close": 1.692, "volume": 1805147.73, "close_time": 1733875199999, "quote_volume": 3058092.42762, "trades": 53079, "taker_buy_base": 911809.11, "taker_buy_quote": 1544261.54116 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.692, "high": 1.79, "low": 1.644, "close": 1.787, "volume": 979910.42, "close_time": 1733961599999, "quote_volume": 1706984.60088, "trades": 23780, "taker_buy_base": 514200.32, "taker_buy_quote": 896523.41289 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.786, "high": 1.881, "low": 1.768, "close": 1.871, "volume": 951004.03, "close_time": 1734047999999, "quote_volume": 1737082.29684, "trades": 23890, "taker_buy_base": 480962.64, "taker_buy_quote": 878611.7236 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.869, "high": 1.937, "low": 1.835, "close": 1.87, "volume": 1743239.62, "close_time": 1734134399999, "quote_volume": 3291693.07732, "trades": 37143, "taker_buy_base": 862118.28, "taker_buy_quote": 1628450.14893 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.87, "high": 1.94, "low": 1.79, "close": 1.809, "volume": 1880249.99, "close_time": 1734220799999, "quote_volume": 3497845.15927, "trades": 31463, "taker_buy_base": 968848.31, "taker_buy_quote": 1803135.93372 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.809, "high": 1.896, "low": 1.777, "close": 1.825, "volume": 2043190.45, "close_time": 1734307199999, "quote_volume": 3776310.06739, "trades": 25091, "taker_buy_base": 953227.19, "taker_buy_quote": 1760307.57446 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.826, "high": 1.853, "low": 1.755, "close": 1.769, "volume": 887571.82, "close_time": 1734393599999, "quote_volume": 1598658.82582, "trades": 18860, "taker_buy_base": 445576.23, "taker_buy_quote": 803517.9126 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.769, "high": 1.818, "low": 1.7, "close": 1.702, "volume": 1709753.5, "close_time": 1734479999999, "quote_volume": 3018155.94045, "trades": 25511, "taker_buy_base": 847365.52, "taker_buy_quote": 1494443.15696 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.704, "high": 1.725, "low": 1.572, "close": 1.576, "volume": 1066573.39, "close_time": 1734566399999, "quote_volume": 1772115.64257, "trades": 28400, "taker_buy_base": 555068.78, "taker_buy_quote": 922628.8425 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.576, "high": 1.654, "low": 1.456, "close": 1.491, "volume": 1332604.12, "close_time": 1734652799999, "quote_volume": 2084605.64991, "trades": 32806, "taker_buy_base": 658632.01, "taker_buy_quote": 1029794.07459 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.492, "high": 1.552, "low": 1.378, "close": 1.54, "volume": 1653687.16, "close_time": 1734739199999, "quote_volume": 2444299.34663, "trades": 42197, "taker_buy_base": 854066.82, "taker_buy_quote": 1261897.66924 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.539, "high": 1.61, "low": 1.486, "close": 1.521, "volume": 868522.22, "close_time": 1734825599999, "quote_volume": 1336950.91616, "trades": 18387, "taker_buy_base": 457488.49, "taker_buy_quote": 704615.8809 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.521, "high": 1.606, "low": 1.486, "close": 1.519, "volume": 1107683.34, "close_time": 1734911999999, "quote_volume": 1721500.1196, "trades": 22117, "taker_buy_base": 543125.67, "taker_buy_quote": 845214.80146 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.519, "high": 1.609, "low": 1.493, "close": 1.581, "volume": 921539.36, "close_time": 1734998399999, "quote_volume": 1437580.89922, "trades": 20590, "taker_buy_base": 449721.25, "taker_buy_quote": 700811.84141 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.581, "high": 1.605, "low": 1.549, "close": 1.593, "volume": 747268.6, "close_time": 1735084799999, "quote_volume": 1178613.6841, "trades": 17159, "taker_buy_base": 447819.52, "taker_buy_quote": 706032.52556 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.593, "high": 1.608, "low": 1.57, "close": 1.594, "volume": 452679.39, "close_time": 1735171199999, "quote_volume": 719421.62672, "trades": 13290, "taker_buy_base": 224254.42, "taker_buy_quote": 356420.61652 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.594, "high": 1.623, "low": 1.516, "close": 1.556, "volume": 1207468.8, "close_time": 1735257599999, "quote_volume": 1906429.04602, "trades": 21847, "taker_buy_base": 551500.56, "taker_buy_quote": 870192.30282 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.556, "high": 1.6, "low": 1.52, "close": 1.592, "volume": 685319.19, "close_time": 1735343999999, "quote_volume": 1072513.42129, "trades": 15496, "taker_buy_base": 335245.32, "taker_buy_quote": 525497.69502 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.592, "high": 1.639, "low": 1.578, "close": 1.627, "volume": 670880.34, "close_time": 1735430399999, "quote_volume": 1081550.5417, "trades": 16152, "taker_buy_base": 348068.02, "taker_buy_quote": 561686.22935 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.628, "high": 1.638, "low": 1.571, "close": 1.586, "volume": 389589.85, "close_time": 1735516799999, "quote_volume": 628745.42789, "trades": 11319, "taker_buy_base": 190506.3, "taker_buy_quote": 307574.51538 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.587, "high": 1.63, "low": 1.519, "close": 1.531, "volume": 996920.14, "close_time": 1735603199999, "quote_volume": 1557350.54286, "trades": 21401, "taker_buy_base": 471746.48, "taker_buy_quote": 737427.51079 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.533, "high": 1.55, "low": 1.491, "close": 1.5, "volume": 584003.34, "close_time": 1735689599999, "quote_volume": 888575.85581, "trades": 15635, "taker_buy_base": 314410.88, "taker_buy_quote": 478415.19811 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.501, "high": 1.543, "low": 1.49, "close": 1.531, "volume": 576399.82, "close_time": 1735775999999, "quote_volume": 872541.17699, "trades": 12794, "taker_buy_base": 278127.02, "taker_buy_quote": 420927.09172 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.531, "high": 1.593, "low": 1.527, "close": 1.567, "volume": 489044.16, "close_time": 1735862399999, "quote_volume": 766184.30165, "trades": 13018, "taker_buy_base": 250232.77, "taker_buy_quote": 391778.17744 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.567, "high": 1.609, "low": 1.547, "close": 1.601, "volume": 533613.99, "close_time": 1735948799999, "quote_volume": 844639.78866, "trades": 12148, "taker_buy_base": 286457.4, "taker_buy_quote": 453534.80134 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.602, "high": 1.613, "low": 1.568, "close": 1.587, "volume": 554225.57, "close_time": 1736035199999, "quote_volume": 882165.82283, "trades": 14052, "taker_buy_base": 258554.94, "taker_buy_quote": 411989.93244 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.587, "high": 1.619, "low": 1.574, "close": 1.59, "volume": 471735.51, "close_time": 1736121599999, "quote_volume": 751445.46793, "trades": 12830, "taker_buy_base": 249163.45, "taker_buy_quote": 397006.35532 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.589, "high": 1.622, "low": 1.567, "close": 1.615, "volume": 532100.04, "close_time": 1736207999999, "quote_volume": 851914.24599, "trades": 15383, "taker_buy_base": 242428.37, "taker_buy_quote": 388033.31256 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.614, "high": 1.665, "low": 1.487, "close": 1.487, "volume": 1662794.52, "close_time": 1736294399999, "quote_volume": 2653629.79496, "trades": 31453, "taker_buy_base": 779424.41, "taker_buy_quote": 1245114.85231 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.487, "high": 1.498, "low": 1.383, "close": 1.436, "volume": 804661.58, "close_time": 1736380799999, "quote_volume": 1159358.71985, "trades": 21744, "taker_buy_base": 426420.71, "taker_buy_quote": 614797.36805 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.436, "high": 1.458, "low": 1.395, "close": 1.454, "volume": 619819.19, "close_time": 1736467199999, "quote_volume": 884675.8661, "trades": 16612, "taker_buy_base": 310755.46, "taker_buy_quote": 443200.09251 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.455, "high": 1.483, "low": 1.412, "close": 1.46, "volume": 540192.29, "close_time": 1736553599999, "quote_volume": 786735.43266, "trades": 15594, "taker_buy_base": 259472.23, "taker_buy_quote": 377732.77337 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.46, "high": 1.474, "low": 1.433, "close": 1.44, "volume": 354471.24, "close_time": 1736639999999, "quote_volume": 515474.85789, "trades": 11029, "taker_buy_base": 195413.9, "taker_buy_quote": 284167.43034 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.44, "high": 1.464, "low": 1.418, "close": 1.437, "volume": 341729.08, "close_time": 1736726399999, "quote_volume": 492448.71936, "trades": 9874, "taker_buy_base": 183222.86, "taker_buy_quote": 264001.51425 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.436, "high": 1.464, "low": 1.292, "close": 1.384, "volume": 816306.03, "close_time": 1736812799999, "quote_volume": 1109599.25567, "trades": 18273, "taker_buy_base": 414620.45, "taker_buy_quote": 563359.68501 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.384, "high": 1.435, "low": 1.375, "close": 1.429, "volume": 445058.18, "close_time": 1736899199999, "quote_volume": 627554.77505, "trades": 11539, "taker_buy_base": 221927.16, "taker_buy_quote": 313143.58968 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.431, "high": 1.493, "low": 1.399, "close": 1.492, "volume": 706583.81, "close_time": 1736985599999, "quote_volume": 1027208.94952, "trades": 16111, "taker_buy_base": 325946.9, "taker_buy_quote": 473040.12839 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.491, "high": 1.502, "low": 1.453, "close": 1.466, "volume": 459889.53, "close_time": 1737071999999, "quote_volume": 678940.96903, "trades": 12485, "taker_buy_base": 234879.74, "taker_buy_quote": 346677.43076 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.466, "high": 1.54, "low": 1.465, "close": 1.527, "volume": 431648.75, "close_time": 1737158399999, "quote_volume": 650685.87166, "trades": 13401, "taker_buy_base": 227681.99, "taker_buy_quote": 343315.32603 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.527, "high": 1.536, "low": 1.423, "close": 1.449, "volume": 567224.57, "close_time": 1737244799999, "quote_volume": 830042.42324, "trades": 15277, "taker_buy_base": 289702.33, "taker_buy_quote": 424136.49456 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.45, "high": 1.474, "low": 1.292, "close": 1.315, "volume": 1133063.22, "close_time": 1737331199999, "quote_volume": 1547764.73542, "trades": 24605, "taker_buy_base": 582844.6, "taker_buy_quote": 795739.71673 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.315, "high": 1.405, "low": 1.278, "close": 1.298, "volume": 1547727.76, "close_time": 1737417599999, "quote_volume": 2068983.2302, "trades": 32250, "taker_buy_base": 748462.52, "taker_buy_quote": 1000902.78082 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.298, "high": 1.369, "low": 1.257, "close": 1.329, "volume": 633386.36, "close_time": 1737503999999, "quote_volume": 835665.2365, "trades": 16800, "taker_buy_base": 299607.27, "taker_buy_quote": 394868.15655 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.329, "high": 1.369, "low": 1.318, "close": 1.343, "volume": 397620.33, "close_time": 1737590399999, "quote_volume": 534690.08396, "trades": 12704, "taker_buy_base": 199679.51, "taker_buy_quote": 268497.78986 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.343, "high": 1.367, "low": 1.297, "close": 1.356, "volume": 741385.21, "close_time": 1737676799999, "quote_volume": 990759.58745, "trades": 18971, "taker_buy_base": 357133.91, "taker_buy_quote": 477093.53018 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.357, "high": 1.362, "low": 1.306, "close": 1.316, "volume": 539033.58, "close_time": 1737763199999, "quote_volume": 721804.62531, "trades": 13302, "taker_buy_base": 281649.01, "taker_buy_quote": 377594.01283 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.316, "high": 1.34, "low": 1.301, "close": 1.314, "volume": 315443.03, "close_time": 1737849599999, "quote_volume": 416955.35739, "trades": 10718, "taker_buy_base": 153132.2, "taker_buy_quote": 202522.35017 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.313, "high": 1.368, "low": 1.288, "close": 1.29, "volume": 413513.36, "close_time": 1737935999999, "quote_volume": 552413.87252, "trades": 11752, "taker_buy_base": 220167.38, "taker_buy_quote": 294510.87597 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.289, "high": 1.306, "low": 1.218, "close": 1.292, "volume": 804144.43, "close_time": 1738022399999, "quote_volume": 1011172.23018, "trades": 18700, "taker_buy_base": 401639.49, "taker_buy_quote": 505252.54171 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.292, "high": 1.342, "low": 1.232, "close": 1.237, "volume": 1749529.04, "close_time": 1738108799999, "quote_volume": 2271800.10408, "trades": 26015, "taker_buy_base": 903902.57, "taker_buy_quote": 1175404.21429 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.237, "high": 1.299, "low": 1.223, "close": 1.264, "volume": 1173660.69, "close_time": 1738195199999, "quote_volume": 1474436.11659, "trades": 18031, "taker_buy_base": 659398.8, "taker_buy_quote": 827830.44796 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.265, "high": 1.41, "low": 1.253, "close": 1.31, "volume": 3390849.13, "close_time": 1738281599999, "quote_volume": 4504432.83054, "trades": 34471, "taker_buy_base": 1968943.51, "taker_buy_quote": 2606984.15271 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.31, "high": 1.37, "low": 1.297, "close": 1.327, "volume": 2015826.25, "close_time": 1738367999999, "quote_volume": 2689935.94672, "trades": 20168, "taker_buy_base": 1192658.37, "taker_buy_quote": 1594484.53949 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.329, "high": 1.346, "low": 1.197, "close": 1.205, "volume": 1398235.16, "close_time": 1738454399999, "quote_volume": 1810477.99689, "trades": 19112, "taker_buy_base": 596901.99, "taker_buy_quote": 776032.67251 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.206, "high": 1.262, "low": 1.105, "close": 1.155, "volume": 2420232.21, "close_time": 1738540799999, "quote_volume": 2898968.87085, "trades": 26614, "taker_buy_base": 1263617.39, "taker_buy_quote": 1518118.9844 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.153, "high": 1.153, "low": 0.961, "close": 1.113, "volume": 4465507.5, "close_time": 1738627199999, "quote_volume": 4628097.56722, "trades": 43132, "taker_buy_base": 2178151.52, "taker_buy_quote": 2261255.58671 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.111, "high": 1.19, "low": 1.058, "close": 1.13, "volume": 3612033.39, "close_time": 1738713599999, "quote_volume": 4051470.09174, "trades": 35902, "taker_buy_base": 1910363.21, "taker_buy_quote": 2146990.06597 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.128, "high": 1.309, "low": 1.066, "close": 1.158, "volume": 6099696.44, "close_time": 1738799999999, "quote_volume": 7028526.99196, "trades": 48762, "taker_buy_base": 3135456.67, "taker_buy_quote": 3624898.9335 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.157, "high": 1.33, "low": 1.14, "close": 1.229, "volume": 8986290.69, "close_time": 1738886399999, "quote_volume": 11134225.33856, "trades": 84329, "taker_buy_base": 4600850.39, "taker_buy_quote": 5714051.45796 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.229, "high": 1.41, "low": 1.132, "close": 1.178, "volume": 6943352.25, "close_time": 1738972799999, "quote_volume": 8778336.69952, "trades": 64679, "taker_buy_base": 3555467.73, "taker_buy_quote": 4501052.91611 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.175, "high": 1.204, "low": 1.134, "close": 1.176, "volume": 1511473.61, "close_time": 1739059199999, "quote_volume": 1767988.19523, "trades": 16481, "taker_buy_base": 700702.43, "taker_buy_quote": 820304.43991 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.176, "high": 1.229, "low": 1.064, "close": 1.11, "volume": 3311260.52, "close_time": 1739145599999, "quote_volume": 3844398.79894, "trades": 25244, "taker_buy_base": 1694054.45, "taker_buy_quote": 1968916.51763 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.111, "high": 1.223, "low": 1.068, "close": 1.219, "volume": 5317216.17, "close_time": 1739231999999, "quote_volume": 6265784.08258, "trades": 28648, "taker_buy_base": 2739126.22, "taker_buy_quote": 3239697.52297 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.219, "high": 1.223, "low": 1.121, "close": 1.158, "volume": 3130724.41, "close_time": 1739318399999, "quote_volume": 3641144.4793, "trades": 32628, "taker_buy_base": 1459381.06, "taker_buy_quote": 1694500.222 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.158, "high": 1.199, "low": 1.126, "close": 1.184, "volume": 1634781.0, "close_time": 1739404799999, "quote_volume": 1900824.60376, "trades": 17323, "taker_buy_base": 724408.67, "taker_buy_quote": 842078.50043 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.185, "high": 1.404, "low": 1.157, "close": 1.184, "volume": 5661672.51, "close_time": 1739491199999, "quote_volume": 7021088.71407, "trades": 38891, "taker_buy_base": 2935796.1, "taker_buy_quote": 3656177.15772 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.184, "high": 1.405, "low": 1.17, "close": 1.263, "volume": 6252268.52, "close_time": 1739577599999, "quote_volume": 7918050.06456, "trades": 48117, "taker_buy_base": 3239316.96, "taker_buy_quote": 4109205.4415 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.262, "high": 1.374, "low": 1.224, "close": 1.261, "volume": 4657495.6, "close_time": 1739663999999, "quote_volume": 6033258.91844, "trades": 43371, "taker_buy_base": 2320936.73, "taker_buy_quote": 3009080.71119 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.261, "high": 1.31, "low": 1.234, "close": 1.245, "volume": 1798650.54, "close_time": 1739750399999, "quote_volume": 2282597.7454, "trades": 15587, "taker_buy_base": 862053.91, "taker_buy_quote": 1094042.37142 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.244, "high": 1.262, "low": 1.203, "close": 1.223, "volume": 1235460.79, "close_time": 1739836799999, "quote_volume": 1527377.60942, "trades": 13585, "taker_buy_base": 594894.27, "taker_buy_quote": 735443.61301 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.223, "high": 1.228, "low": 1.18, "close": 1.227, "volume": 1259360.39, "close_time": 1739923199999, "quote_volume": 1516255.97854, "trades": 14133, "taker_buy_base": 637663.81, "taker_buy_quote": 768056.52021 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.228, "high": 1.232, "low": 1.181, "close": 1.197, "volume": 860127.9, "close_time": 1740009599999, "quote_volume": 1035440.6323, "trades": 9430, "taker_buy_base": 402876.57, "taker_buy_quote": 485158.54834 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.197, "high": 1.212, "low": 1.18, "close": 1.199, "volume": 514929.85, "close_time": 1740095999999, "quote_volume": 617134.42759, "trades": 6969, "taker_buy_base": 249734.13, "taker_buy_quote": 299244.96535 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.199, "high": 1.227, "low": 1.163, "close": 1.172, "volume": 572853.63, "close_time": 1740182399999, "quote_volume": 687122.45202, "trades": 8745, "taker_buy_base": 297663.59, "taker_buy_quote": 357094.84326 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.173, "high": 1.208, "low": 1.164, "close": 1.206, "volume": 408693.93, "close_time": 1740268799999, "quote_volume": 486646.31246, "trades": 6575, "taker_buy_base": 217241.5, "taker_buy_quote": 258959.98076 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.206, "high": 1.233, "low": 1.178, "close": 1.196, "volume": 875598.71, "close_time": 1740355199999, "quote_volume": 1053825.97997, "trades": 11138, "taker_buy_base": 427916.3, "taker_buy_quote": 514708.72455 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.197, "high": 1.202, "low": 1.077, "close": 1.082, "volume": 988637.13, "close_time": 1740441599999, "quote_volume": 1129035.68302, "trades": 12649, "taker_buy_base": 452472.65, "taker_buy_quote": 516630.03941 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.083, "high": 1.125, "low": 1.035, "close": 1.107, "volume": 1047368.12, "close_time": 1740527999999, "quote_volume": 1131013.40969, "trades": 15018, "taker_buy_base": 508191.95, "taker_buy_quote": 548717.14372 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.107, "high": 1.143, "low": 1.068, "close": 1.114, "volume": 739952.3, "close_time": 1740614399999, "quote_volume": 819557.13472, "trades": 9819, "taker_buy_base": 368562.03, "taker_buy_quote": 408008.49333 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.115, "high": 1.166, "low": 1.085, "close": 1.111, "volume": 1017362.47, "close_time": 1740700799999, "quote_volume": 1146428.35457, "trades": 11870, "taker_buy_base": 515661.4, "taker_buy_quote": 582101.72067 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.111, "high": 1.14, "low": 1.061, "close": 1.122, "volume": 757651.8, "close_time": 1740787199999, "quote_volume": 830728.57526, "trades": 11025, "taker_buy_base": 363100.43, "taker_buy_quote": 398430.10823 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.123, "high": 1.125, "low": 1.078, "close": 1.111, "volume": 788235.68, "close_time": 1740873599999, "quote_volume": 870444.87005, "trades": 10499, "taker_buy_base": 443427.04, "taker_buy_quote": 489215.65481 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.111, "high": 1.179, "low": 1.094, "close": 1.159, "volume": 1507810.68, "close_time": 1740959999999, "quote_volume": 1711507.20809, "trades": 14331, "taker_buy_base": 719866.21, "taker_buy_quote": 818075.67916 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.159, "high": 1.188, "low": 1.079, "close": 1.089, "volume": 1819067.65, "close_time": 1741046399999, "quote_volume": 2087389.29994, "trades": 18155, "taker_buy_base": 951224.49, "taker_buy_quote": 1095030.67684 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.088, "high": 1.093, "low": 1.02, "close": 1.067, "volume": 1256438.81, "close_time": 1741132799999, "quote_volume": 1327711.06698, "trades": 13988, "taker_buy_base": 610291.07, "taker_buy_quote": 644815.68349 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.067, "high": 1.083, "low": 1.04, "close": 1.075, "volume": 585937.77, "close_time": 1741219199999, "quote_volume": 623066.59954, "trades": 7776, "taker_buy_base": 302660.38, "taker_buy_quote": 321828.19392 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.076, "high": 1.095, "low": 1.053, "close": 1.077, "volume": 596916.77, "close_time": 1741305599999, "quote_volume": 642497.69636, "trades": 9682, "taker_buy_base": 281311.41, "taker_buy_quote": 302832.7096 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.077, "high": 1.096, "low": 1.05, "close": 1.058, "volume": 772907.51, "close_time": 1741391999999, "quote_volume": 831523.68789, "trades": 10818, "taker_buy_base": 361161.54, "taker_buy_quote": 388382.89399 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.058, "high": 1.099, "low": 1.047, "close": 1.074, "volume": 662516.61, "close_time": 1741478399999, "quote_volume": 708984.99608, "trades": 9357, "taker_buy_base": 344843.08, "taker_buy_quote": 369138.59675 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.074, "high": 1.135, "low": 0.99, "close": 0.997, "volume": 1867387.96, "close_time": 1741564799999, "quote_volume": 1995537.83866, "trades": 20455, "taker_buy_base": 957988.69, "taker_buy_quote": 1025016.54307 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.998, "high": 1.06, "low": 0.954, "close": 0.96, "volume": 1163168.48, "close_time": 1741651199999, "quote_volume": 1171260.13054, "trades": 14847, "taker_buy_base": 561389.22, "taker_buy_quote": 563826.75086 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.96, "high": 1.013, "low": 0.9, "close": 0.992, "volume": 1006177.68, "close_time": 1741737599999, "quote_volume": 988078.77084, "trades": 12808, "taker_buy_base": 494576.03, "taker_buy_quote": 486219.92384 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.993, "high": 1.059, "low": 0.954, "close": 1.024, "volume": 821119.61, "close_time": 1741823999999, "quote_volume": 828800.63766, "trades": 12325, "taker_buy_base": 439437.66, "taker_buy_quote": 442883.94393 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.024, "high": 1.036, "low": 0.994, "close": 1.011, "volume": 541016.45, "close_time": 1741910399999, "quote_volume": 549243.4694, "trades": 8319, "taker_buy_base": 261702.41, "taker_buy_quote": 265950.27362 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.011, "high": 1.058, "low": 1.006, "close": 1.032, "volume": 457732.06, "close_time": 1741996799999, "quote_volume": 471972.30603, "trades": 6935, "taker_buy_base": 245505.84, "taker_buy_quote": 253023.94007 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.032, "high": 1.112, "low": 1.025, "close": 1.075, "volume": 918754.16, "close_time": 1742083199999, "quote_volume": 977648.55686, "trades": 11092, "taker_buy_base": 548166.28, "taker_buy_quote": 584754.7566 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.074, "high": 1.086, "low": 1.017, "close": 1.046, "volume": 1042918.67, "close_time": 1742169599999, "quote_volume": 1094180.7156, "trades": 14258, "taker_buy_base": 468529.67, "taker_buy_quote": 491571.42558 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.046, "high": 1.073, "low": 1.039, "close": 1.064, "volume": 539998.46, "close_time": 1742255999999, "quote_volume": 569682.49053, "trades": 7088, "taker_buy_base": 224588.52, "taker_buy_quote": 236895.69338 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1.064, "high": 1.076, "low": 1.04, "close": 1.059, "volume": 601533.79, "close_time": 1742342399999, "quote_volume": 635804.2993, "trades": 8189, "taker_buy_base": 277296.57, "taker_buy_quote": 293308.13569 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1.059, "high": 1.071, "low": 1.042, "close": 1.068, "volume": 501663.06, "close_time": 1742428799999, "quote_volume": 529838.76949, "trades": 8537, "taker_buy_base": 267004.76, "taker_buy_quote": 282139.43851 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1.068, "high": 1.079, "low": 1.05, "close": 1.061, "volume": 355742.57, "close_time": 1742515199999, "quote_volume": 379067.43817, "trades": 6568, "taker_buy_base": 212940.54, "taker_buy_quote": 227129.74472 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.061, "high": 1.078, "low": 1.043, "close": 1.053, "volume": 526748.8, "close_time": 1742601599999, "quote_volume": 557542.08406, "trades": 9174, "taker_buy_base": 248269.46, "taker_buy_quote": 263014.68785 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1.053, "high": 1.08, "low": 1.05, "close": 1.064, "volume": 355895.81, "close_time": 1742687999999, "quote_volume": 380259.16295, "trades": 7620, "taker_buy_base": 168918.41, "taker_buy_quote": 180541.5189 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1.064, "high": 1.08, "low": 1.049, "close": 1.063, "volume": 246900.62, "close_time": 1742774399999, "quote_volume": 262872.3046, "trades": 6431, "taker_buy_base": 142194.62, "taker_buy_quote": 151443.1244 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.062, "high": 1.109, "low": 1.051, "close": 1.103, "volume": 401954.42, "close_time": 1742860799999, "quote_volume": 436802.93847, "trades": 8596, "taker_buy_base": 220332.79, "taker_buy_quote": 239311.17046 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.102, "high": 1.109, "low": 1.087, "close": 1.104, "volume": 258624.42, "close_time": 1742947199999, "quote_volume": 283827.27229, "trades": 6706, "taker_buy_base": 127993.75, "taker_buy_quote": 140473.47848 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.104, "high": 1.124, "low": 1.085, "close": 1.089, "volume": 598164.99, "close_time": 1743033599999, "quote_volume": 660861.79596, "trades": 10150, "taker_buy_base": 296360.52, "taker_buy_quote": 327575.37996 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.088, "high": 1.111, "low": 1.082, "close": 1.084, "volume": 354314.32, "close_time": 1743119999999, "quote_volume": 387867.42837, "trades": 7561, "taker_buy_base": 154305.59, "taker_buy_quote": 169024.82627 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.086, "high": 1.086, "low": 1.036, "close": 1.048, "volume": 638442.7, "close_time": 1743206399999, "quote_volume": 675281.09908, "trades": 11513, "taker_buy_base": 294958.37, "taker_buy_quote": 312113.51158 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1.048, "high": 1.049, "low": 1.015, "close": 1.028, "volume": 338995.87, "close_time": 1743292799999, "quote_volume": 351147.00878, "trades": 7283, "taker_buy_base": 162397.58, "taker_buy_quote": 168184.89207 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.028, "high": 1.048, "low": 1.018, "close": 1.031, "volume": 270086.37, "close_time": 1743379199999, "quote_volume": 279017.72355, "trades": 6523, "taker_buy_base": 137601.23, "taker_buy_quote": 142192.68548 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.031, "high": 1.053, "low": 1.02, "close": 1.034, "volume": 356193.32, "close_time": 1743465599999, "quote_volume": 368828.04839, "trades": 6828, "taker_buy_base": 172221.66, "taker_buy_quote": 178402.61941 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.034, "high": 1.052, "low": 0.951, "close": 1.017, "volume": 684031.21, "close_time": 1743551999999, "quote_volume": 699473.25669, "trades": 10942, "taker_buy_base": 313079.7, "taker_buy_quote": 320265.04825 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.016, "high": 1.016, "low": 0.96, "close": 0.963, "volume": 662565.78, "close_time": 1743638399999, "quote_volume": 657438.51617, "trades": 11904, "taker_buy_base": 321392.97, "taker_buy_quote": 319165.0517 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.962, "high": 0.97, "low": 0.907, "close": 0.941, "volume": 496648.52, "close_time": 1743724799999, "quote_volume": 464456.05026, "trades": 10352, "taker_buy_base": 259086.47, "taker_buy_quote": 242419.97321 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.941, "high": 0.963, "low": 0.928, "close": 0.938, "volume": 411201.72, "close_time": 1743811199999, "quote_volume": 386746.75382, "trades": 7803, "taker_buy_base": 218553.83, "taker_buy_quote": 205560.23776 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.937, "high": 0.963, "low": 0.93, "close": 0.943, "volume": 561592.07, "close_time": 1743897599999, "quote_volume": 530661.55044, "trades": 7852, "taker_buy_base": 294021.12, "taker_buy_quote": 278115.5638 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.944, "high": 0.948, "low": 0.85, "close": 0.869, "volume": 428033.24, "close_time": 1743983999999, "quote_volume": 386486.4764, "trades": 8245, "taker_buy_base": 186968.79, "taker_buy_quote": 168630.50711 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.866, "high": 0.92, "low": 0.814, "close": 0.869, "volume": 12789227.62, "close_time": 1744070399999, "quote_volume": 11170252.00868, "trades": 49427, "taker_buy_base": 6871567.57, "taker_buy_quote": 6047524.54915 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.869, "high": 0.898, "low": 0.842, "close": 0.873, "volume": 4265503.38, "close_time": 1744156799999, "quote_volume": 3712956.11633, "trades": 22010, "taker_buy_base": 2255718.01, "taker_buy_quote": 1975289.02232 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.873, "high": 0.924, "low": 0.858, "close": 0.918, "volume": 1330906.06, "close_time": 1744243199999, "quote_volume": 1185303.91504, "trades": 11879, "taker_buy_base": 633457.28, "taker_buy_quote": 564190.05133 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.919, "high": 0.931, "low": 0.894, "close": 0.927, "volume": 754848.99, "close_time": 1744329599999, "quote_volume": 692786.18324, "trades": 7828, "taker_buy_base": 395090.03, "taker_buy_quote": 362522.94651 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.925, "high": 0.946, "low": 0.921, "close": 0.938, "volume": 335097.53, "close_time": 1744415999999, "quote_volume": 312813.89733, "trades": 4916, "taker_buy_base": 173470.7, "taker_buy_quote": 161996.8081 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.939, "high": 0.972, "low": 0.934, "close": 0.957, "volume": 284529.6, "close_time": 1744502399999, "quote_volume": 271110.45363, "trades": 5087, "taker_buy_base": 133021.0, "taker_buy_quote": 126698.9318 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.957, "high": 0.982, "low": 0.912, "close": 0.932, "volume": 464241.61, "close_time": 1744588799999, "quote_volume": 442600.08345, "trades": 9441, "taker_buy_base": 195317.98, "taker_buy_quote": 186303.18455 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.932, "high": 0.95, "low": 0.915, "close": 0.922, "volume": 380113.7, "close_time": 1744675199999, "quote_volume": 354478.25619, "trades": 7681, "taker_buy_base": 197182.08, "taker_buy_quote": 183873.94577 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.922, "high": 0.958, "low": 0.918, "close": 0.922, "volume": 366083.55, "close_time": 1744761599999, "quote_volume": 341678.60076, "trades": 6028, "taker_buy_base": 193625.83, "taker_buy_quote": 180922.59007 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.922, "high": 0.939, "low": 0.911, "close": 0.921, "volume": 398975.13, "close_time": 1744847999999, "quote_volume": 368455.02665, "trades": 6404, "taker_buy_base": 172954.75, "taker_buy_quote": 159900.21637 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.922, "high": 0.936, "low": 0.915, "close": 0.922, "volume": 395435.7, "close_time": 1744934399999, "quote_volume": 365872.70516, "trades": 5522, "taker_buy_base": 211382.87, "taker_buy_quote": 195623.50962 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.922, "high": 0.946, "low": 0.915, "close": 0.941, "volume": 244011.35, "close_time": 1745020799999, "quote_volume": 228093.55988, "trades": 5439, "taker_buy_base": 127283.3, "taker_buy_quote": 118978.32146 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.94, "high": 0.972, "low": 0.938, "close": 0.957, "volume": 246722.42, "close_time": 1745107199999, "quote_volume": 236608.8783, "trades": 5325, "taker_buy_base": 118670.6, "taker_buy_quote": 113841.97339 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.958, "high": 0.969, "low": 0.934, "close": 0.96, "volume": 405600.89, "close_time": 1745193599999, "quote_volume": 386976.1214, "trades": 7090, "taker_buy_base": 213643.15, "taker_buy_quote": 203818.69268 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.961, "high": 0.975, "low": 0.934, "close": 0.939, "volume": 485101.45, "close_time": 1745279999999, "quote_volume": 463615.55921, "trades": 8876, "taker_buy_base": 270847.2, "taker_buy_quote": 258807.58625 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.938, "high": 0.985, "low": 0.925, "close": 0.964, "volume": 903918.54, "close_time": 1745366399999, "quote_volume": 860069.87977, "trades": 12592, "taker_buy_base": 469207.82, "taker_buy_quote": 446873.06916 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.964, "high": 1.001, "low": 0.963, "close": 0.989, "volume": 494201.96, "close_time": 1745452799999, "quote_volume": 486456.9217, "trades": 9369, "taker_buy_base": 235667.6, "taker_buy_quote": 231888.41416 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.989, "high": 1.022, "low": 0.958, "close": 0.966, "volume": 1666365.99, "close_time": 1745539199999, "quote_volume": 1631865.60452, "trades": 16066, "taker_buy_base": 812515.35, "taker_buy_quote": 796821.2082 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.967, "high": 1.005, "low": 0.96, "close": 0.993, "volume": 802026.96, "close_time": 1745625599999, "quote_volume": 790919.09589, "trades": 9609, "taker_buy_base": 413208.79, "taker_buy_quote": 407293.01048 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.993, "high": 1.008, "low": 0.963, "close": 0.994, "volume": 696194.74, "close_time": 1745711999999, "quote_volume": 686077.92379, "trades": 9128, "taker_buy_base": 371186.67, "taker_buy_quote": 365574.17774 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.994, "high": 1.0, "low": 0.962, "close": 0.971, "volume": 788633.83, "close_time": 1745798399999, "quote_volume": 773638.09485, "trades": 11211, "taker_buy_base": 383683.55, "taker_buy_quote": 376475.5616 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.971, "high": 0.993, "low": 0.956, "close": 0.982, "volume": 1026449.99, "close_time": 1745884799999, "quote_volume": 1000074.98146, "trades": 11464, "taker_buy_base": 445410.05, "taker_buy_quote": 435100.17215 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.982, "high": 0.988, "low": 0.95, "close": 0.956, "volume": 946685.45, "close_time": 1745971199999, "quote_volume": 919966.81036, "trades": 12644, "taker_buy_base": 499325.57, "taker_buy_quote": 486504.88272 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.957, "high": 0.961, "low": 0.934, "close": 0.951, "volume": 634541.04, "close_time": 1746057599999, "quote_volume": 602036.56905, "trades": 10820, "taker_buy_base": 319891.14, "taker_buy_quote": 303696.16494 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.951, "high": 0.971, "low": 0.945, "close": 0.96, "volume": 475594.27, "close_time": 1746143999999, "quote_volume": 455598.41414, "trades": 8322, "taker_buy_base": 238846.96, "taker_buy_quote": 228903.92303 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.961, "high": 0.991, "low": 0.952, "close": 0.956, "volume": 848958.53, "close_time": 1746230399999, "quote_volume": 821034.02354, "trades": 10698, "taker_buy_base": 421854.89, "taker_buy_quote": 408220.38158 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.956, "high": 1.018, "low": 0.939, "close": 0.967, "volume": 1812458.98, "close_time": 1746316799999, "quote_volume": 1769535.40717, "trades": 18684, "taker_buy_base": 933588.76, "taker_buy_quote": 912348.73957 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.967, "high": 1.05, "low": 0.942, "close": 0.945, "volume": 6204314.46, "close_time": 1746403199999, "quote_volume": 6213007.41558, "trades": 34721, "taker_buy_base": 2934280.62, "taker_buy_quote": 2959898.99046 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.944, "high": 0.945, "low": 0.915, "close": 0.934, "volume": 1226830.47, "close_time": 1746489599999, "quote_volume": 1141527.73257, "trades": 9882, "taker_buy_base": 580861.99, "taker_buy_quote": 540501.04017 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.933, "high": 1.095, "low": 0.92, "close": 1.026, "volume": 7971821.4, "close_time": 1746575999999, "quote_volume": 8074079.2098, "trades": 39814, "taker_buy_base": 4125320.26, "taker_buy_quote": 4193783.30308 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.025, "high": 1.028, "low": 0.97, "close": 0.989, "volume": 1167210.77, "close_time": 1746662399999, "quote_volume": 1156298.88065, "trades": 11028, "taker_buy_base": 580575.7, "taker_buy_quote": 575876.2197 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.989, "high": 1.036, "low": 0.98, "close": 1.031, "volume": 1029526.54, "close_time": 1746748799999, "quote_volume": 1039868.15293, "trades": 10962, "taker_buy_base": 534348.1, "taker_buy_quote": 540121.2627 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.031, "high": 1.08, "low": 1.027, "close": 1.067, "volume": 1158147.16, "close_time": 1746835199999, "quote_volume": 1223533.98482, "trades": 13507, "taker_buy_base": 588376.87, "taker_buy_quote": 620916.76804 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.068, "high": 1.09, "low": 1.018, "close": 1.09, "volume": 1291124.31, "close_time": 1746921599999, "quote_volume": 1366814.87209, "trades": 14864, "taker_buy_base": 621972.65, "taker_buy_quote": 658916.57855 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.09, "high": 1.139, "low": 1.056, "close": 1.071, "volume": 1760395.9, "close_time": 1747007999999, "quote_volume": 1930757.53876, "trades": 17634, "taker_buy_base": 896102.38, "taker_buy_quote": 983164.87827 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.072, "high": 1.115, "low": 1.055, "close": 1.087, "volume": 1477933.0, "close_time": 1747094399999, "quote_volume": 1606244.14752, "trades": 13114, "taker_buy_base": 746808.45, "taker_buy_quote": 811746.56603 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.086, "high": 1.101, "low": 1.05, "close": 1.087, "volume": 684145.65, "close_time": 1747180799999, "quote_volume": 735198.43591, "trades": 9187, "taker_buy_base": 336178.44, "taker_buy_quote": 361403.45909 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.087, "high": 1.124, "low": 1.063, "close": 1.098, "volume": 1006623.88, "close_time": 1747267199999, "quote_volume": 1101161.2432, "trades": 10107, "taker_buy_base": 508599.32, "taker_buy_quote": 556131.81133 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.098, "high": 1.121, "low": 1.03, "close": 1.047, "volume": 1354257.37, "close_time": 1747353599999, "quote_volume": 1449098.66979, "trades": 11231, "taker_buy_base": 600272.86, "taker_buy_quote": 641999.95329 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.048, "high": 1.125, "low": 1.032, "close": 1.095, "volume": 1767723.69, "close_time": 1747439999999, "quote_volume": 1920317.31592, "trades": 13995, "taker_buy_base": 942223.65, "taker_buy_quote": 1022732.03257 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.095, "high": 1.133, "low": 1.051, "close": 1.058, "volume": 1103054.59, "close_time": 1747526399999, "quote_volume": 1197573.63565, "trades": 11347, "taker_buy_base": 498300.94, "taker_buy_quote": 541851.06849 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.059, "high": 1.088, "low": 1.024, "close": 1.068, "volume": 763482.7, "close_time": 1747612799999, "quote_volume": 812001.66571, "trades": 8038, "taker_buy_base": 395372.74, "taker_buy_quote": 421210.07003 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.069, "high": 1.072, "low": 1.03, "close": 1.049, "volume": 608094.96, "close_time": 1747699199999, "quote_volume": 635442.80641, "trades": 6927, "taker_buy_base": 289875.49, "taker_buy_quote": 303237.85316 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.048, "high": 1.066, "low": 1.038, "close": 1.061, "volume": 406028.97, "close_time": 1747785599999, "quote_volume": 427187.99996, "trades": 6036, "taker_buy_base": 227467.34, "taker_buy_quote": 239306.56405 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.06, "high": 1.074, "low": 1.038, "close": 1.064, "volume": 583252.57, "close_time": 1747871999999, "quote_volume": 616851.95817, "trades": 7086, "taker_buy_base": 314503.56, "taker_buy_quote": 332762.33833 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.062, "high": 1.086, "low": 1.058, "close": 1.084, "volume": 557377.01, "close_time": 1747958399999, "quote_volume": 595875.43625, "trades": 7691, "taker_buy_base": 287130.4, "taker_buy_quote": 307065.72551 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.083, "high": 1.098, "low": 1.041, "close": 1.05, "volume": 691662.3, "close_time": 1748044799999, "quote_volume": 740602.51541, "trades": 9640, "taker_buy_base": 340667.69, "taker_buy_quote": 365084.58457 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.049, "high": 1.066, "low": 1.025, "close": 1.031, "volume": 408086.54, "close_time": 1748131199999, "quote_volume": 428435.7599, "trades": 7403, "taker_buy_base": 175453.43, "taker_buy_quote": 184282.95777 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.031, "high": 1.046, "low": 1.011, "close": 1.024, "volume": 499355.41, "close_time": 1748217599999, "quote_volume": 512303.95302, "trades": 7653, "taker_buy_base": 237048.92, "taker_buy_quote": 243289.67389 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.024, "high": 1.04, "low": 1.018, "close": 1.025, "volume": 245398.57, "close_time": 1748303999999, "quote_volume": 252297.87496, "trades": 6765, "taker_buy_base": 129300.2, "taker_buy_quote": 132949.06744 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.025, "high": 1.05, "low": 1.011, "close": 1.042, "volume": 334209.3, "close_time": 1748390399999, "quote_volume": 347279.86712, "trades": 7110, "taker_buy_base": 173977.97, "taker_buy_quote": 180846.18115 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.042, "high": 1.046, "low": 1.018, "close": 1.034, "volume": 606547.21, "close_time": 1748476799999, "quote_volume": 626159.53338, "trades": 7906, "taker_buy_base": 290593.36, "taker_buy_quote": 300475.69159 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.034, "high": 1.042, "low": 1.011, "close": 1.021, "volume": 559171.41, "close_time": 1748563199999, "quote_volume": 574569.09948, "trades": 8098, "taker_buy_base": 301625.42, "taker_buy_quote": 310033.76848 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.021, "high": 1.027, "low": 0.923, "close": 0.929, "volume": 728470.76, "close_time": 1748649599999, "quote_volume": 711042.14998, "trades": 14597, "taker_buy_base": 352746.86, "taker_buy_quote": 344842.54548 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.928, "high": 0.932, "low": 0.895, "close": 0.899, "volume": 739323.16, "close_time": 1748735999999, "quote_volume": 673004.25708, "trades": 13628, "taker_buy_base": 342510.47, "taker_buy_quote": 312017.29743 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.899, "high": 0.903, "low": 0.882, "close": 0.894, "volume": 466232.42, "close_time": 1748822399999, "quote_volume": 415303.66665, "trades": 10507, "taker_buy_base": 214777.76, "taker_buy_quote": 191474.01645 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.894, "high": 0.922, "low": 0.879, "close": 0.918, "volume": 751030.95, "close_time": 1748908799999, "quote_volume": 677822.01432, "trades": 10903, "taker_buy_base": 307909.61, "taker_buy_quote": 277990.21904 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.919, "high": 0.924, "low": 0.901, "close": 0.912, "volume": 487739.41, "close_time": 1748995199999, "quote_volume": 445483.14055, "trades": 7441, "taker_buy_base": 236087.14, "taker_buy_quote": 215800.63109 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.912, "high": 0.916, "low": 0.87, "close": 0.878, "volume": 572464.39, "close_time": 1749081599999, "quote_volume": 511730.84763, "trades": 7868, "taker_buy_base": 279171.93, "taker_buy_quote": 249557.30694 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.878, "high": 0.896, "low": 0.831, "close": 0.847, "volume": 843891.88, "close_time": 1749167999999, "quote_volume": 731739.5963, "trades": 9296, "taker_buy_base": 372757.73, "taker_buy_quote": 322444.60344 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.844, "high": 0.868, "low": 0.802, "close": 0.813, "volume": 812263.54, "close_time": 1749254399999, "quote_volume": 680419.34127, "trades": 8387, "taker_buy_base": 415447.38, "taker_buy_quote": 347974.27708 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.814, "high": 0.859, "low": 0.813, "close": 0.84, "volume": 563685.21, "close_time": 1749340799999, "quote_volume": 473775.13654, "trades": 6543, "taker_buy_base": 287904.95, "taker_buy_quote": 241986.05459 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.84, "high": 0.858, "low": 0.834, "close": 0.839, "volume": 352040.5, "close_time": 1749427199999, "quote_volume": 296614.38999, "trades": 5176, "taker_buy_base": 160929.65, "taker_buy_quote": 135671.50861 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.84, "high": 0.865, "low": 0.833, "close": 0.864, "volume": 549180.33, "close_time": 1749513599999, "quote_volume": 466434.23608, "trades": 8360, "taker_buy_base": 276115.24, "taker_buy_quote": 234812.93812 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.864, "high": 0.893, "low": 0.86, "close": 0.888, "volume": 757341.17, "close_time": 1749599999999, "quote_volume": 662502.5032, "trades": 8217, "taker_buy_base": 408004.54, "taker_buy_quote": 357149.03029 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.888, "high": 0.891, "low": 0.852, "close": 0.861, "volume": 498185.02, "close_time": 1749686399999, "quote_volume": 436586.44811, "trades": 7292, "taker_buy_base": 254180.26, "taker_buy_quote": 222884.87257 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.86, "high": 0.872, "low": 0.832, "close": 0.832, "volume": 1073148.79, "close_time": 1749772799999, "quote_volume": 913819.14479, "trades": 10575, "taker_buy_base": 449038.75, "taker_buy_quote": 382446.38567 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.833, "high": 0.843, "low": 0.801, "close": 0.815, "volume": 1063736.14, "close_time": 1749859199999, "quote_volume": 868163.97818, "trades": 10547, "taker_buy_base": 522721.84, "taker_buy_quote": 426713.90856 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.816, "high": 0.83, "low": 0.78, "close": 0.818, "volume": 815476.36, "close_time": 1749945599999, "quote_volume": 658980.21071, "trades": 6986, "taker_buy_base": 490602.23, "taker_buy_quote": 396206.94065 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.818, "high": 0.845, "low": 0.813, "close": 0.826, "volume": 798402.78, "close_time": 1750031999999, "quote_volume": 660776.40417, "trades": 8647, "taker_buy_base": 339995.43, "taker_buy_quote": 281593.36056 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.826, "high": 0.841, "low": 0.812, "close": 0.821, "volume": 481853.79, "close_time": 1750118399999, "quote_volume": 398642.62329, "trades": 8017, "taker_buy_base": 268519.13, "taker_buy_quote": 222292.26611 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.821, "high": 0.841, "low": 0.775, "close": 0.786, "volume": 647266.23, "close_time": 1750204799999, "quote_volume": 522556.19087, "trades": 8515, "taker_buy_base": 307214.69, "taker_buy_quote": 247544.19112 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.785, "high": 0.795, "low": 0.773, "close": 0.783, "volume": 488266.58, "close_time": 1750291199999, "quote_volume": 382509.84207, "trades": 6253, "taker_buy_base": 242632.96, "taker_buy_quote": 190208.48591 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.785, "high": 0.796, "low": 0.776, "close": 0.791, "volume": 353447.05, "close_time": 1750377599999, "quote_volume": 277988.96062, "trades": 6323, "taker_buy_base": 194027.1, "taker_buy_quote": 152703.49135 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.791, "high": 0.804, "low": 0.761, "close": 0.783, "volume": 467383.06, "close_time": 1750463999999, "quote_volume": 367097.78724, "trades": 7291, "taker_buy_base": 227156.53, "taker_buy_quote": 178675.17125 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.783, "high": 0.787, "low": 0.738, "close": 0.755, "volume": 529895.15, "close_time": 1750550399999, "quote_volume": 406593.1701, "trades": 6883, "taker_buy_base": 246597.62, "taker_buy_quote": 189151.78369 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.755, "high": 0.76, "low": 0.695, "close": 0.712, "volume": 687372.9, "close_time": 1750636799999, "quote_volume": 500320.1651, "trades": 9502, "taker_buy_base": 359027.72, "taker_buy_quote": 260511.17998 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.711, "high": 0.782, "low": 0.711, "close": 0.778, "volume": 795611.56, "close_time": 1750723199999, "quote_volume": 592455.09044, "trades": 10498, "taker_buy_base": 438711.31, "taker_buy_quote": 326808.55257 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.777, "high": 0.797, "low": 0.776, "close": 0.788, "volume": 538781.94, "close_time": 1750809599999, "quote_volume": 424262.88232, "trades": 8060, "taker_buy_base": 267859.89, "taker_buy_quote": 210991.29575 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.787, "high": 0.798, "low": 0.768, "close": 0.772, "volume": 365238.05, "close_time": 1750895999999, "quote_volume": 286312.87376, "trades": 6447, "taker_buy_base": 182478.14, "taker_buy_quote": 143200.23373 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.771, "high": 0.792, "low": 0.754, "close": 0.759, "volume": 532984.89, "close_time": 1750982399999, "quote_volume": 411158.53334, "trades": 8371, "taker_buy_base": 259399.59, "taker_buy_quote": 200084.21598 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.759, "high": 0.778, "low": 0.747, "close": 0.755, "volume": 698563.09, "close_time": 1751068799999, "quote_volume": 531553.64721, "trades": 9062, "taker_buy_base": 343119.61, "taker_buy_quote": 261245.73762 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.756, "high": 0.78, "low": 0.748, "close": 0.774, "volume": 580668.4, "close_time": 1751155199999, "quote_volume": 442880.19901, "trades": 8159, "taker_buy_base": 305742.9, "taker_buy_quote": 233363.5212 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.775, "high": 0.791, "low": 0.755, "close": 0.782, "volume": 469688.92, "close_time": 1751241599999, "quote_volume": 361764.32566, "trades": 7630, "taker_buy_base": 197709.88, "taker_buy_quote": 152205.40057 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.783, "high": 0.785, "low": 0.734, "close": 0.752, "volume": 1078699.68, "close_time": 1751327999999, "quote_volume": 816201.97976, "trades": 13799, "taker_buy_base": 508618.18, "taker_buy_quote": 384966.95879 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.751, "high": 0.752, "low": 0.706, "close": 0.717, "volume": 986513.71, "close_time": 1751414399999, "quote_volume": 711322.16139, "trades": 9761, "taker_buy_base": 520372.22, "taker_buy_quote": 375068.71832 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.717, "high": 0.832, "low": 0.69, "close": 0.729, "volume": 2726958.01, "close_time": 1751500799999, "quote_volume": 2014135.99343, "trades": 18601, "taker_buy_base": 1315683.7, "taker_buy_quote": 979070.2949 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.729, "high": 0.751, "low": 0.727, "close": 0.744, "volume": 605628.69, "close_time": 1751587199999, "quote_volume": 449285.0626, "trades": 8825, "taker_buy_base": 307111.5, "taker_buy_quote": 227918.49221 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.744, "high": 0.752, "low": 0.711, "close": 0.715, "volume": 1018929.04, "close_time": 1751673599999, "quote_volume": 744338.15947, "trades": 9798, "taker_buy_base": 487578.46, "taker_buy_quote": 356441.03022 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.716, "high": 0.728, "low": 0.698, "close": 0.715, "volume": 727045.99, "close_time": 1751759999999, "quote_volume": 518494.59821, "trades": 7828, "taker_buy_base": 339117.89, "taker_buy_quote": 241903.95602 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.714, "high": 0.73, "low": 0.702, "close": 0.722, "volume": 434624.28, "close_time": 1751846399999, "quote_volume": 310426.18028, "trades": 6465, "taker_buy_base": 234405.45, "taker_buy_quote": 167604.9209 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.723, "high": 0.802, "low": 0.718, "close": 0.726, "volume": 2716148.81, "close_time": 1751932799999, "quote_volume": 2046194.41959, "trades": 18659, "taker_buy_base": 1380910.75, "taker_buy_quote": 1044002.6155 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.726, "high": 0.76, "low": 0.712, "close": 0.757, "volume": 1103905.39, "close_time": 1752019199999, "quote_volume": 820997.26765, "trades": 11671, "taker_buy_base": 554460.25, "taker_buy_quote": 413027.74762 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.756, "high": 0.778, "low": 0.747, "close": 0.775, "volume": 732995.58, "close_time": 1752105599999, "quote_volume": 558381.89627, "trades": 9120, "taker_buy_base": 369845.93, "taker_buy_quote": 282015.77359 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.774, "high": 0.806, "low": 0.769, "close": 0.804, "volume": 780073.92, "close_time": 1752191999999, "quote_volume": 613518.6352, "trades": 8707, "taker_buy_base": 411939.37, "taker_buy_quote": 323885.53542 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.805, "high": 0.84, "low": 0.803, "close": 0.808, "volume": 980162.7, "close_time": 1752278399999, "quote_volume": 802870.61164, "trades": 10924, "taker_buy_base": 577498.77, "taker_buy_quote": 472893.70296 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.809, "high": 0.868, "low": 0.8, "close": 0.827, "volume": 1321178.31, "close_time": 1752364799999, "quote_volume": 1102684.84426, "trades": 14564, "taker_buy_base": 634239.79, "taker_buy_quote": 529664.98327 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.826, "high": 0.842, "low": 0.818, "close": 0.833, "volume": 535905.67, "close_time": 1752451199999, "quote_volume": 444707.15488, "trades": 9134, "taker_buy_base": 280741.76, "taker_buy_quote": 233012.83126 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.831, "high": 0.845, "low": 0.811, "close": 0.82, "volume": 595815.28, "close_time": 1752537599999, "quote_volume": 494957.9857, "trades": 8481, "taker_buy_base": 290375.48, "taker_buy_quote": 241534.673 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.819, "high": 0.828, "low": 0.794, "close": 0.825, "volume": 666378.22, "close_time": 1752623999999, "quote_volume": 539789.22642, "trades": 9345, "taker_buy_base": 343050.65, "taker_buy_quote": 277882.77642 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.825, "high": 0.838, "low": 0.816, "close": 0.832, "volume": 502746.94, "close_time": 1752710399999, "quote_volume": 416847.71179, "trades": 8260, "taker_buy_base": 256069.39, "taker_buy_quote": 212320.94099 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.832, "high": 0.838, "low": 0.818, "close": 0.831, "volume": 454664.55, "close_time": 1752796799999, "quote_volume": 377077.46355, "trades": 8223, "taker_buy_base": 238958.2, "taker_buy_quote": 198256.58758 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.831, "high": 0.876, "low": 0.82, "close": 0.827, "volume": 1464148.76, "close_time": 1752883199999, "quote_volume": 1243529.18341, "trades": 13738, "taker_buy_base": 757728.81, "taker_buy_quote": 643525.43931 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.826, "high": 0.839, "low": 0.815, "close": 0.833, "volume": 620207.69, "close_time": 1752969599999, "quote_volume": 513053.27641, "trades": 8942, "taker_buy_base": 300134.68, "taker_buy_quote": 248522.40676 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.832, "high": 0.86, "low": 0.829, "close": 0.854, "volume": 763172.11, "close_time": 1753055999999, "quote_volume": 645121.94321, "trades": 10180, "taker_buy_base": 390012.22, "taker_buy_quote": 329908.26391 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.854, "high": 0.868, "low": 0.843, "close": 0.862, "volume": 865065.66, "close_time": 1753142399999, "quote_volume": 743632.44626, "trades": 10578, "taker_buy_base": 428210.31, "taker_buy_quote": 368196.61314 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.863, "high": 0.866, "low": 0.835, "close": 0.86, "volume": 680923.09, "close_time": 1753228799999, "quote_volume": 578804.98177, "trades": 10815, "taker_buy_base": 353361.21, "taker_buy_quote": 300479.02028 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.861, "high": 0.863, "low": 0.818, "close": 0.826, "volume": 856545.03, "close_time": 1753315199999, "quote_volume": 719797.15658, "trades": 11098, "taker_buy_base": 404764.1, "taker_buy_quote": 340858.43594 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.826, "high": 0.841, "low": 0.791, "close": 0.83, "volume": 892757.37, "close_time": 1753401599999, "quote_volume": 729448.42223, "trades": 11406, "taker_buy_base": 460435.24, "taker_buy_quote": 376391.94706 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.832, "high": 0.893, "low": 0.803, "close": 0.866, "volume": 1143036.86, "close_time": 1753487999999, "quote_volume": 965186.50178, "trades": 14026, "taker_buy_base": 570919.78, "taker_buy_quote": 482003.29885 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.865, "high": 0.88, "low": 0.841, "close": 0.86, "volume": 895411.91, "close_time": 1753574399999, "quote_volume": 769848.77723, "trades": 10948, "taker_buy_base": 438641.74, "taker_buy_quote": 377381.8536 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.86, "high": 1.02, "low": 0.852, "close": 0.953, "volume": 8401012.58, "close_time": 1753660799999, "quote_volume": 7994559.20387, "trades": 40705, "taker_buy_base": 4304771.56, "taker_buy_quote": 4096491.20922 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.953, "high": 0.995, "low": 0.888, "close": 0.894, "volume": 3578642.03, "close_time": 1753747199999, "quote_volume": 3351555.13137, "trades": 22049, "taker_buy_base": 1718637.76, "taker_buy_quote": 1612049.69625 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.894, "high": 0.908, "low": 0.851, "close": 0.866, "volume": 1128838.71, "close_time": 1753833599999, "quote_volume": 993456.52686, "trades": 10646, "taker_buy_base": 592345.69, "taker_buy_quote": 521672.95901 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.866, "high": 0.895, "low": 0.838, "close": 0.875, "volume": 1214255.06, "close_time": 1753919999999, "quote_volume": 1052373.94386, "trades": 11315, "taker_buy_base": 603352.83, "taker_buy_quote": 523252.82373 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.875, "high": 0.909, "low": 0.836, "close": 0.838, "volume": 1092388.48, "close_time": 1754006399999, "quote_volume": 960965.12326, "trades": 10536, "taker_buy_base": 513876.29, "taker_buy_quote": 452424.57977 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.838, "high": 0.867, "low": 0.819, "close": 0.834, "volume": 1053737.38, "close_time": 1754092799999, "quote_volume": 886324.63708, "trades": 9189, "taker_buy_base": 478041.8, "taker_buy_quote": 401446.7621 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.833, "high": 0.84, "low": 0.811, "close": 0.823, "volume": 611242.36, "close_time": 1754179199999, "quote_volume": 504589.17997, "trades": 6143, "taker_buy_base": 284829.87, "taker_buy_quote": 235250.06279 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.823, "high": 0.851, "low": 0.816, "close": 0.836, "volume": 469866.52, "close_time": 1754265599999, "quote_volume": 391919.59754, "trades": 5496, "taker_buy_base": 232870.08, "taker_buy_quote": 194257.38988 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.837, "high": 0.869, "low": 0.835, "close": 0.863, "volume": 377600.95, "close_time": 1754351999999, "quote_volume": 320956.79843, "trades": 6464, "taker_buy_base": 197028.29, "taker_buy_quote": 167628.22159 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.862, "high": 0.867, "low": 0.824, "close": 0.832, "volume": 840493.9, "close_time": 1754438399999, "quote_volume": 709069.32443, "trades": 12176, "taker_buy_base": 407640.51, "taker_buy_quote": 343973.90683 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.831, "high": 0.851, "low": 0.821, "close": 0.843, "volume": 543627.36, "close_time": 1754524799999, "quote_volume": 453682.11241, "trades": 8119, "taker_buy_base": 296592.63, "taker_buy_quote": 247593.912 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.844, "high": 0.888, "low": 0.838, "close": 0.875, "volume": 947886.53, "close_time": 1754611199999, "quote_volume": 816333.69974, "trades": 10139, "taker_buy_base": 504651.01, "taker_buy_quote": 434797.23382 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.874, "high": 0.95, "low": 0.872, "close": 0.928, "volume": 2200752.46, "close_time": 1754697599999, "quote_volume": 2010309.66924, "trades": 19588, "taker_buy_base": 1099213.9, "taker_buy_quote": 1005400.23116 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.926, "high": 1.012, "low": 0.921, "close": 0.938, "volume": 2930676.57, "close_time": 1754783999999, "quote_volume": 2830175.73647, "trades": 19695, "taker_buy_base": 1457593.19, "taker_buy_quote": 1409030.1828 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.938, "high": 1.166, "low": 0.932, "close": 1.053, "volume": 7993765.27, "close_time": 1754870399999, "quote_volume": 8501251.53517, "trades": 46975, "taker_buy_base": 4138202.3, "taker_buy_quote": 4403874.83014 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.052, "high": 1.089, "low": 0.982, "close": 0.993, "volume": 2652296.75, "close_time": 1754956799999, "quote_volume": 2710935.19011, "trades": 16282, "taker_buy_base": 1307623.12, "taker_buy_quote": 1336283.4566 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.994, "high": 1.06, "low": 0.976, "close": 0.993, "volume": 1959941.54, "close_time": 1755043199999, "quote_volume": 1977531.19174, "trades": 13535, "taker_buy_base": 961964.27, "taker_buy_quote": 972071.56411 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.992, "high": 1.084, "low": 0.992, "close": 1.027, "volume": 2569529.35, "close_time": 1755129599999, "quote_volume": 2656871.80022, "trades": 16126, "taker_buy_base": 1349408.0, "taker_buy_quote": 1396889.64268 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.028, "high": 1.039, "low": 0.95, "close": 0.964, "volume": 1397026.75, "close_time": 1755215999999, "quote_volume": 1389814.42825, "trades": 11231, "taker_buy_base": 674745.75, "taker_buy_quote": 671083.43463 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.963, "high": 1.222, "low": 0.961, "close": 1.138, "volume": 9455323.29, "close_time": 1755302399999, "quote_volume": 10196053.52535, "trades": 48869, "taker_buy_base": 4991275.91, "taker_buy_quote": 5384103.18155 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.138, "high": 1.22, "low": 1.099, "close": 1.155, "volume": 6314223.77, "close_time": 1755388799999, "quote_volume": 7237997.41487, "trades": 40058, "taker_buy_base": 3150990.56, "taker_buy_quote": 3620347.83896 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.156, "high": 1.161, "low": 1.092, "close": 1.11, "volume": 1466517.8, "close_time": 1755475199999, "quote_volume": 1649921.93299, "trades": 10126, "taker_buy_base": 699697.98, "taker_buy_quote": 788007.01688 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.11, "high": 1.193, "low": 1.077, "close": 1.098, "volume": 3339148.32, "close_time": 1755561599999, "quote_volume": 3761371.60297, "trades": 24515, "taker_buy_base": 1671156.3, "taker_buy_quote": 1884956.70174 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.099, "high": 1.126, "low": 1.025, "close": 1.027, "volume": 1503028.76, "close_time": 1755647999999, "quote_volume": 1621485.4633, "trades": 10471, "taker_buy_base": 691581.63, "taker_buy_quote": 745976.1901 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.025, "high": 1.07, "low": 1.025, "close": 1.059, "volume": 688011.55, "close_time": 1755734399999, "quote_volume": 723625.71653, "trades": 7061, "taker_buy_base": 332829.5, "taker_buy_quote": 350174.42019 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.058, "high": 1.12, "low": 1.04, "close": 1.058, "volume": 1625151.26, "close_time": 1755820799999, "quote_volume": 1748554.11478, "trades": 12862, "taker_buy_base": 829211.94, "taker_buy_quote": 893217.9024 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.059, "high": 1.1, "low": 1.021, "close": 1.092, "volume": 1130174.55, "close_time": 1755907199999, "quote_volume": 1202815.85629, "trades": 10285, "taker_buy_base": 595985.66, "taker_buy_quote": 636056.24001 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.088, "high": 1.111, "low": 1.07, "close": 1.091, "volume": 663100.4, "close_time": 1755993599999, "quote_volume": 723059.55661, "trades": 7886, "taker_buy_base": 335967.24, "taker_buy_quote": 366597.23173 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.09, "high": 1.134, "low": 1.039, "close": 1.05, "volume": 1008996.48, "close_time": 1756079999999, "quote_volume": 1087193.72796, "trades": 11270, "taker_buy_base": 447524.26, "taker_buy_quote": 483750.86826 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.05, "high": 1.068, "low": 0.955, "close": 0.965, "volume": 860789.52, "close_time": 1756166399999, "quote_volume": 870957.71577, "trades": 8652, "taker_buy_base": 435926.76, "taker_buy_quote": 441425.32705 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.966, "high": 0.995, "low": 0.956, "close": 0.984, "volume": 421745.6, "close_time": 1756252799999, "quote_volume": 412098.18958, "trades": 6137, "taker_buy_base": 222290.37, "taker_buy_quote": 217262.10037 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.984, "high": 0.992, "low": 0.97, "close": 0.975, "volume": 337942.75, "close_time": 1756339199999, "quote_volume": 330745.82228, "trades": 5574, "taker_buy_base": 185703.61, "taker_buy_quote": 181803.27805 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.974, "high": 1.002, "low": 0.953, "close": 0.972, "volume": 439220.06, "close_time": 1756425599999, "quote_volume": 430276.66286, "trades": 6870, "taker_buy_base": 218060.96, "taker_buy_quote": 214001.24123 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.973, "high": 0.993, "low": 0.936, "close": 0.953, "volume": 1133271.79, "close_time": 1756511999999, "quote_volume": 1090644.10887, "trades": 10621, "taker_buy_base": 513102.9, "taker_buy_quote": 494601.79224 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.951, "high": 0.973, "low": 0.935, "close": 0.956, "volume": 428623.63, "close_time": 1756598399999, "quote_volume": 410605.71869, "trades": 6920, "taker_buy_base": 227075.76, "taker_buy_quote": 217742.84717 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.958, "high": 0.978, "low": 0.933, "close": 0.933, "volume": 385208.62, "close_time": 1756684799999, "quote_volume": 367676.507, "trades": 7595, "taker_buy_base": 187988.73, "taker_buy_quote": 179682.24096 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.933, "high": 0.999, "low": 0.871, "close": 0.888, "volume": 1773271.28, "close_time": 1756771199999, "quote_volume": 1668892.2965, "trades": 15903, "taker_buy_base": 821661.12, "taker_buy_quote": 776499.48978 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.887, "high": 0.925, "low": 0.881, "close": 0.919, "volume": 524977.07, "close_time": 1756857599999, "quote_volume": 475250.10575, "trades": 8437, "taker_buy_base": 253283.51, "taker_buy_quote": 229209.3976 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.919, "high": 0.935, "low": 0.886, "close": 0.912, "volume": 551315.0, "close_time": 1756943999999, "quote_volume": 500526.01414, "trades": 7610, "taker_buy_base": 270769.7, "taker_buy_quote": 245893.146 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.912, "high": 0.924, "low": 0.885, "close": 0.9, "volume": 881839.02, "close_time": 1757030399999, "quote_volume": 798635.75185, "trades": 8912, "taker_buy_base": 418399.14, "taker_buy_quote": 379108.92031 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.898, "high": 0.926, "low": 0.897, "close": 0.926, "volume": 524474.54, "close_time": 1757116799999, "quote_volume": 478350.45168, "trades": 7264, "taker_buy_base": 281669.59, "taker_buy_quote": 257242.05283 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.926, "high": 0.931, "low": 0.898, "close": 0.91, "volume": 420715.52, "close_time": 1757203199999, "quote_volume": 383777.26188, "trades": 5260, "taker_buy_base": 204118.5, "taker_buy_quote": 186380.48127 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.908, "high": 0.948, "low": 0.904, "close": 0.916, "volume": 632722.04, "close_time": 1757289599999, "quote_volume": 585573.29748, "trades": 7656, "taker_buy_base": 316810.79, "taker_buy_quote": 293610.48557 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.916, "high": 0.95, "low": 0.914, "close": 0.938, "volume": 487953.43, "close_time": 1757375999999, "quote_volume": 455823.86908, "trades": 6814, "taker_buy_base": 247849.14, "taker_buy_quote": 231773.50847 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.937, "high": 0.962, "low": 0.929, "close": 0.935, "volume": 639147.1, "close_time": 1757462399999, "quote_volume": 604578.205, "trades": 7898, "taker_buy_base": 339487.59, "taker_buy_quote": 321136.2975 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.936, "high": 0.954, "low": 0.931, "close": 0.952, "volume": 423404.64, "close_time": 1757548799999, "quote_volume": 399719.33956, "trades": 6795, "taker_buy_base": 219152.79, "taker_buy_quote": 207206.61622 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.952, "high": 0.963, "low": 0.934, "close": 0.949, "volume": 341082.73, "close_time": 1757635199999, "quote_volume": 324442.88659, "trades": 5694, "taker_buy_base": 173320.36, "taker_buy_quote": 164862.18428 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.949, "high": 0.96, "low": 0.946, "close": 0.956, "volume": 326741.6, "close_time": 1757721599999, "quote_volume": 311448.15017, "trades": 5273, "taker_buy_base": 150926.58, "taker_buy_quote": 143857.15173 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.957, "high": 0.996, "low": 0.953, "close": 0.974, "volume": 425849.78, "close_time": 1757807999999, "quote_volume": 413976.50771, "trades": 5817, "taker_buy_base": 234205.48, "taker_buy_quote": 227571.29917 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.975, "high": 0.979, "low": 0.94, "close": 0.941, "volume": 498161.81, "close_time": 1757894399999, "quote_volume": 478822.43577, "trades": 6861, "taker_buy_base": 218215.67, "taker_buy_quote": 209914.87385 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.941, "high": 0.953, "low": 0.907, "close": 0.927, "volume": 382370.42, "close_time": 1757980799999, "quote_volume": 355021.7837, "trades": 8047, "taker_buy_base": 178830.03, "taker_buy_quote": 166118.86646 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.927, "high": 0.943, "low": 0.901, "close": 0.936, "volume": 434390.29, "close_time": 1758067199999, "quote_volume": 402394.6827, "trades": 9514, "taker_buy_base": 199564.8, "taker_buy_quote": 184769.02733 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.936, "high": 0.951, "low": 0.914, "close": 0.951, "volume": 411751.74, "close_time": 1758153599999, "quote_volume": 382505.29856, "trades": 7493, "taker_buy_base": 223580.4, "taker_buy_quote": 207882.11659 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.95, "high": 0.962, "low": 0.939, "close": 0.955, "volume": 356338.88, "close_time": 1758239999999, "quote_volume": 338916.38771, "trades": 6989, "taker_buy_base": 189311.1, "taker_buy_quote": 180141.24489 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.955, "high": 0.961, "low": 0.93, "close": 0.945, "volume": 595591.77, "close_time": 1758326399999, "quote_volume": 562887.34884, "trades": 8296, "taker_buy_base": 289498.16, "taker_buy_quote": 273774.32885 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.945, "high": 0.954, "low": 0.922, "close": 0.941, "volume": 508067.23, "close_time": 1758412799999, "quote_volume": 477000.20863, "trades": 7296, "taker_buy_base": 263619.34, "taker_buy_quote": 247646.18837 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.942, "high": 0.953, "low": 0.904, "close": 0.907, "volume": 351717.13, "close_time": 1758499199999, "quote_volume": 326480.5309, "trades": 7678, "taker_buy_base": 176219.11, "taker_buy_quote": 163768.94678 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.908, "high": 0.91, "low": 0.848, "close": 0.858, "volume": 639738.43, "close_time": 1758585599999, "quote_volume": 558840.47958, "trades": 8662, "taker_buy_base": 310457.03, "taker_buy_quote": 271127.73398 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.858, "high": 0.883, "low": 0.844, "close": 0.863, "volume": 349100.51, "close_time": 1758671999999, "quote_volume": 302189.51544, "trades": 4775, "taker_buy_base": 172519.39, "taker_buy_quote": 149216.27264 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.864, "high": 0.886, "low": 0.856, "close": 0.873, "volume": 225018.14, "close_time": 1758758399999, "quote_volume": 196727.8725, "trades": 4300, "taker_buy_base": 106884.08, "taker_buy_quote": 93600.05433 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.873, "high": 0.875, "low": 0.822, "close": 0.829, "volume": 388145.43, "close_time": 1758844799999, "quote_volume": 328628.28116, "trades": 6669, "taker_buy_base": 190647.77, "taker_buy_quote": 161244.0655 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.829, "high": 1.061, "low": 0.823, "close": 0.966, "volume": 4475393.51, "close_time": 1758931199999, "quote_volume": 4295547.91507, "trades": 36091, "taker_buy_base": 2339201.33, "taker_buy_quote": 2242352.37923 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.968, "high": 1.1, "low": 0.9, "close": 0.938, "volume": 7438538.31, "close_time": 1759017599999, "quote_volume": 7363470.71483, "trades": 46513, "taker_buy_base": 3517050.94, "taker_buy_quote": 3486905.18538 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.94, "high": 1.024, "low": 0.902, "close": 0.944, "volume": 2269667.38, "close_time": 1759103999999, "quote_volume": 2156025.45478, "trades": 17306, "taker_buy_base": 1086931.63, "taker_buy_quote": 1032933.09896 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.943, "high": 1.275, "low": 0.931, "close": 1.105, "volume": 14401896.39, "close_time": 1759190399999, "quote_volume": 15843925.98952, "trades": 93366, "taker_buy_base": 7318796.41, "taker_buy_quote": 8079289.91637 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.103, "high": 1.198, "low": 1.009, "close": 1.115, "volume": 6572413.43, "close_time": 1759276799999, "quote_volume": 7187566.78656, "trades": 40383, "taker_buy_base": 3220477.83, "taker_buy_quote": 3529208.04649 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.114, "high": 1.118, "low": 0.977, "close": 1.011, "volume": 2331762.53, "close_time": 1759363199999, "quote_volume": 2377726.58267, "trades": 15243, "taker_buy_base": 1068562.0, "taker_buy_quote": 1086547.9456 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.009, "high": 1.034, "low": 0.995, "close": 1.014, "volume": 918186.97, "close_time": 1759449599999, "quote_volume": 929976.88971, "trades": 13335, "taker_buy_base": 473166.99, "taker_buy_quote": 479793.03435 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.014, "high": 1.073, "low": 1.007, "close": 1.033, "volume": 1448427.77, "close_time": 1759535999999, "quote_volume": 1507698.57331, "trades": 13529, "taker_buy_base": 725691.65, "taker_buy_quote": 756166.39279 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.029, "high": 1.24, "low": 1.012, "close": 1.116, "volume": 5769678.46, "close_time": 1759622399999, "quote_volume": 6592975.23222, "trades": 41846, "taker_buy_base": 2920222.91, "taker_buy_quote": 3339139.44077 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.117, "high": 1.136, "low": 1.058, "close": 1.092, "volume": 2653180.8, "close_time": 1759708799999, "quote_volume": 2900533.10134, "trades": 24485, "taker_buy_base": 1290685.41, "taker_buy_quote": 1411007.73917 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.092, "high": 1.133, "low": 1.068, "close": 1.111, "volume": 1315601.54, "close_time": 1759795199999, "quote_volume": 1441510.74207, "trades": 12891, "taker_buy_base": 685577.99, "taker_buy_quote": 752037.50335 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.11, "high": 1.221, "low": 1.093, "close": 1.098, "volume": 3001460.19, "close_time": 1759881599999, "quote_volume": 3438621.32302, "trades": 28570, "taker_buy_base": 1499261.91, "taker_buy_quote": 1720788.12359 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.098, "high": 1.129, "low": 1.076, "close": 1.122, "volume": 787864.54, "close_time": 1759967999999, "quote_volume": 862636.57655, "trades": 10116, "taker_buy_base": 394417.0, "taker_buy_quote": 432166.01233 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.122, "high": 1.123, "low": 1.056, "close": 1.067, "volume": 973432.65, "close_time": 1760054399999, "quote_volume": 1056931.50566, "trades": 12724, "taker_buy_base": 459838.13, "taker_buy_quote": 499930.12311 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.069, "high": 1.113, "low": 0.75, "close": 0.903, "volume": 3175500.59, "close_time": 1760140799999, "quote_volume": 3048140.4937, "trades": 27652, "taker_buy_base": 1492536.35, "taker_buy_quote": 1428259.32806 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.902, "high": 0.927, "low": 0.847, "close": 0.867, "volume": 1250476.47, "close_time": 1760227199999, "quote_volume": 1116760.02453, "trades": 14222, "taker_buy_base": 614979.92, "taker_buy_quote": 548722.86657 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.868, "high": 0.921, "low": 0.851, "close": 0.905, "volume": 691792.18, "close_time": 1760313599999, "quote_volume": 614850.54095, "trades": 7947, "taker_buy_base": 359310.85, "taker_buy_quote": 319878.47063 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.906, "high": 0.97, "low": 0.9, "close": 0.965, "volume": 546778.33, "close_time": 1760399999999, "quote_volume": 512167.87586, "trades": 7479, "taker_buy_base": 286799.46, "taker_buy_quote": 269007.29488 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.965, "high": 0.985, "low": 0.901, "close": 0.925, "volume": 1184151.62, "close_time": 1760486399999, "quote_volume": 1110225.79569, "trades": 10931, "taker_buy_base": 568183.07, "taker_buy_quote": 533436.55338 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.922, "high": 0.949, "low": 0.873, "close": 0.893, "volume": 567509.1, "close_time": 1760572799999, "quote_volume": 516518.73621, "trades": 6787, "taker_buy_base": 292074.46, "taker_buy_quote": 265881.9918 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.893, "high": 0.914, "low": 0.861, "close": 0.867, "volume": 441595.16, "close_time": 1760659199999, "quote_volume": 390409.3024, "trades": 6054, "taker_buy_base": 200416.17, "taker_buy_quote": 177560.94562 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.866, "high": 0.91, "low": 0.836, "close": 0.899, "volume": 940176.05, "close_time": 1760745599999, "quote_volume": 812858.41278, "trades": 10023, "taker_buy_base": 483463.89, "taker_buy_quote": 418986.50904 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.899, "high": 0.941, "low": 0.857, "close": 0.881, "volume": 822123.3, "close_time": 1760831999999, "quote_volume": 737369.41766, "trades": 9182, "taker_buy_base": 405668.6, "taker_buy_quote": 364885.81535 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.881, "high": 0.929, "low": 0.875, "close": 0.897, "volume": 640297.76, "close_time": 1760918399999, "quote_volume": 576218.92488, "trades": 10571, "taker_buy_base": 314467.38, "taker_buy_quote": 283317.46568 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.897, "high": 0.915, "low": 0.88, "close": 0.894, "volume": 504244.42, "close_time": 1761004799999, "quote_volume": 452376.94242, "trades": 7088, "taker_buy_base": 252917.67, "taker_buy_quote": 227234.08776 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.894, "high": 0.899, "low": 0.854, "close": 0.855, "volume": 595525.35, "close_time": 1761091199999, "quote_volume": 521671.33305, "trades": 8111, "taker_buy_base": 296819.75, "taker_buy_quote": 260094.02765 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.855, "high": 0.874, "low": 0.824, "close": 0.836, "volume": 382018.0, "close_time": 1761177599999, "quote_volume": 325567.02423, "trades": 5985, "taker_buy_base": 175800.88, "taker_buy_quote": 150009.23185 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.836, "high": 0.862, "low": 0.832, "close": 0.852, "volume": 433263.26, "close_time": 1761263999999, "quote_volume": 366724.35181, "trades": 5924, "taker_buy_base": 231456.7, "taker_buy_quote": 195854.57368 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.852, "high": 0.884, "low": 0.848, "close": 0.873, "volume": 291574.91, "close_time": 1761350399999, "quote_volume": 252650.44317, "trades": 5447, "taker_buy_base": 118353.62, "taker_buy_quote": 102645.30405 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.872, "high": 0.89, "low": 0.862, "close": 0.88, "volume": 238056.58, "close_time": 1761436799999, "quote_volume": 207226.25692, "trades": 4902, "taker_buy_base": 123769.62, "taker_buy_quote": 107823.69169 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.879, "high": 0.902, "low": 0.875, "close": 0.894, "volume": 308818.19, "close_time": 1761523199999, "quote_volume": 274533.34354, "trades": 5753, "taker_buy_base": 155718.01, "taker_buy_quote": 138659.74507 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.894, "high": 0.9, "low": 0.868, "close": 0.872, "volume": 310325.36, "close_time": 1761609599999, "quote_volume": 274880.15595, "trades": 5380, "taker_buy_base": 164778.37, "taker_buy_quote": 146096.36247 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.872, "high": 0.914, "low": 0.827, "close": 0.838, "volume": 701790.07, "close_time": 1761695999999, "quote_volume": 606755.40053, "trades": 10028, "taker_buy_base": 350372.96, "taker_buy_quote": 303902.40562 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.838, "high": 0.87, "low": 0.81, "close": 0.847, "volume": 525858.98, "close_time": 1761782399999, "quote_volume": 443584.04165, "trades": 6908, "taker_buy_base": 247578.37, "taker_buy_quote": 209258.19188 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.846, "high": 0.865, "low": 0.803, "close": 0.819, "volume": 763712.88, "close_time": 1761868799999, "quote_volume": 637503.87147, "trades": 9356, "taker_buy_base": 384741.46, "taker_buy_quote": 321468.86252 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.82, "high": 0.875, "low": 0.808, "close": 0.852, "volume": 602452.23, "close_time": 1761955199999, "quote_volume": 509134.31155, "trades": 8066, "taker_buy_base": 308310.34, "taker_buy_quote": 260593.95541 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.854, "high": 0.881, "low": 0.851, "close": 0.878, "volume": 325642.53, "close_time": 1762041599999, "quote_volume": 283153.02015, "trades": 5138, "taker_buy_base": 163706.32, "taker_buy_quote": 142413.61528 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.877, "high": 0.885, "low": 0.846, "close": 0.878, "volume": 246401.93, "close_time": 1762127999999, "quote_volume": 213510.64308, "trades": 4894, "taker_buy_base": 113713.92, "taker_buy_quote": 98598.08723 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.878, "high": 0.88, "low": 0.783, "close": 0.807, "volume": 413181.88, "close_time": 1762214399999, "quote_volume": 339245.33529, "trades": 5756, "taker_buy_base": 178741.82, "taker_buy_quote": 146699.66167 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.809, "high": 0.954, "low": 0.802, "close": 0.837, "volume": 2618732.52, "close_time": 1762300799999, "quote_volume": 2247545.51502, "trades": 24441, "taker_buy_base": 1304022.47, "taker_buy_quote": 1124488.42509 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.837, "high": 0.91, "low": 0.807, "close": 0.907, "volume": 929450.66, "close_time": 1762387199999, "quote_volume": 807544.21172, "trades": 12897, "taker_buy_base": 467779.99, "taker_buy_quote": 406185.93458 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.908, "high": 0.941, "low": 0.878, "close": 0.915, "volume": 525338.59, "close_time": 1762473599999, "quote_volume": 476356.73899, "trades": 6787, "taker_buy_base": 281028.23, "taker_buy_quote": 255233.99196 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.915, "high": 0.95, "low": 0.842, "close": 0.932, "volume": 948553.86, "close_time": 1762559999999, "quote_volume": 850304.89921, "trades": 10464, "taker_buy_base": 536299.77, "taker_buy_quote": 480778.89341 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.933, "high": 1.037, "low": 0.914, "close": 0.96, "volume": 1320781.42, "close_time": 1762646399999, "quote_volume": 1272524.12189, "trades": 14275, "taker_buy_base": 670779.54, "taker_buy_quote": 648781.64989 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.961, "high": 0.962, "low": 0.907, "close": 0.927, "volume": 435387.96, "close_time": 1762732799999, "quote_volume": 402469.57362, "trades": 6075, "taker_buy_base": 200845.36, "taker_buy_quote": 185589.40833 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.925, "high": 0.956, "low": 0.923, "close": 0.945, "volume": 331579.9, "close_time": 1762819199999, "quote_volume": 312164.67203, "trades": 5195, "taker_buy_base": 145023.35, "taker_buy_quote": 136487.25181 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.946, "high": 1.029, "low": 0.943, "close": 0.965, "volume": 1422524.9, "close_time": 1762905599999, "quote_volume": 1397432.1624, "trades": 14593, "taker_buy_base": 708289.82, "taker_buy_quote": 696526.8727 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.965, "high": 1.01, "low": 0.94, "close": 0.954, "volume": 520526.54, "close_time": 1762991999999, "quote_volume": 506695.20567, "trades": 7422, "taker_buy_base": 254644.52, "taker_buy_quote": 248556.05618 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.954, "high": 0.987, "low": 0.897, "close": 0.916, "volume": 840029.15, "close_time": 1763078399999, "quote_volume": 788156.61871, "trades": 9971, "taker_buy_base": 377409.83, "taker_buy_quote": 354792.35718 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.918, "high": 0.946, "low": 0.888, "close": 0.9, "volume": 434793.11, "close_time": 1763164799999, "quote_volume": 398412.79663, "trades": 5974, "taker_buy_base": 205676.76, "taker_buy_quote": 188708.22989 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.9, "high": 0.943, "low": 0.899, "close": 0.926, "volume": 234880.88, "close_time": 1763251199999, "quote_volume": 216805.01859, "trades": 5894, "taker_buy_base": 125616.17, "taker_buy_quote": 116061.75464 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.926, "high": 0.945, "low": 0.9, "close": 0.928, "volume": 312585.43, "close_time": 1763337599999, "quote_volume": 288556.80352, "trades": 5997, "taker_buy_base": 153303.86, "taker_buy_quote": 141703.44758 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.927, "high": 0.976, "low": 0.915, "close": 0.928, "volume": 649194.21, "close_time": 1763423999999, "quote_volume": 611033.75111, "trades": 7793, "taker_buy_base": 337468.1, "taker_buy_quote": 317970.41126 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.929, "high": 0.969, "low": 0.918, "close": 0.947, "volume": 509398.51, "close_time": 1763510399999, "quote_volume": 480411.00827, "trades": 8233, "taker_buy_base": 255424.07, "taker_buy_quote": 241000.82596 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.949, "high": 0.959, "low": 0.918, "close": 0.945, "volume": 277977.1, "close_time": 1763596799999, "quote_volume": 260962.10716, "trades": 4899, "taker_buy_base": 121757.39, "taker_buy_quote": 114569.74854 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.945, "high": 1.01, "low": 0.944, "close": 0.989, "volume": 558696.83, "close_time": 1763683199999, "quote_volume": 543434.89173, "trades": 8410, "taker_buy_base": 280635.03, "taker_buy_quote": 273096.2591 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.989, "high": 1.037, "low": 0.929, "close": 0.956, "volume": 1181846.14, "close_time": 1763769599999, "quote_volume": 1155704.94033, "trades": 12660, "taker_buy_base": 615440.24, "taker_buy_quote": 602170.7019 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.956, "high": 1.004, "low": 0.95, "close": 0.985, "volume": 531104.72, "close_time": 1763855999999, "quote_volume": 521387.5798, "trades": 7634, "taker_buy_base": 276693.88, "taker_buy_quote": 271919.14377 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.986, "high": 1.024, "low": 0.985, "close": 0.991, "volume": 452444.68, "close_time": 1763942399999, "quote_volume": 452935.26196, "trades": 7688, "taker_buy_base": 233399.55, "taker_buy_quote": 234032.94903 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.992, "high": 1.033, "low": 0.98, "close": 1.021, "volume": 343811.8, "close_time": 1764028799999, "quote_volume": 346068.77522, "trades": 7918, "taker_buy_base": 179996.64, "taker_buy_quote": 181496.7165 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.022, "high": 1.052, "low": 1.0, "close": 1.041, "volume": 421439.23, "close_time": 1764115199999, "quote_volume": 434493.21141, "trades": 6585, "taker_buy_base": 207110.67, "taker_buy_quote": 213783.36537 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.041, "high": 1.109, "low": 1.03, "close": 1.078, "volume": 861991.21, "close_time": 1764201599999, "quote_volume": 923704.45146, "trades": 9994, "taker_buy_base": 453432.34, "taker_buy_quote": 486528.04098 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.078, "high": 1.102, "low": 1.063, "close": 1.088, "volume": 354445.93, "close_time": 1764287999999, "quote_volume": 384232.22013, "trades": 6666, "taker_buy_base": 172297.7, "taker_buy_quote": 187285.36247 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.087, "high": 1.14, "low": 1.068, "close": 1.14, "volume": 633036.81, "close_time": 1764374399999, "quote_volume": 695326.05434, "trades": 8001, "taker_buy_base": 310021.83, "taker_buy_quote": 340859.65408 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.137, "high": 1.231, "low": 1.1, "close": 1.101, "volume": 1321994.5, "close_time": 1764460799999, "quote_volume": 1532198.3558, "trades": 14759, "taker_buy_base": 606245.4, "taker_buy_quote": 706796.31023 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.101, "high": 1.133, "low": 1.079, "close": 1.097, "volume": 631294.55, "close_time": 1764547199999, "quote_volume": 697075.6819, "trades": 10142, "taker_buy_base": 281156.98, "taker_buy_quote": 310804.96757 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.099, "high": 1.183, "low": 1.059, "close": 1.118, "volume": 1270625.9, "close_time": 1764633599999, "quote_volume": 1419782.5383, "trades": 16455, "taker_buy_base": 645253.67, "taker_buy_quote": 721855.51382 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.12, "high": 1.174, "low": 1.112, "close": 1.158, "volume": 665998.11, "close_time": 1764719999999, "quote_volume": 762024.51359, "trades": 9324, "taker_buy_base": 339859.97, "taker_buy_quote": 389595.37291 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.158, "high": 1.184, "low": 1.149, "close": 1.163, "volume": 440005.09, "close_time": 1764806399999, "quote_volume": 514099.2295, "trades": 11525, "taker_buy_base": 219581.66, "taker_buy_quote": 257029.70889 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.164, "high": 1.165, "low": 1.102, "close": 1.131, "volume": 459842.28, "close_time": 1764892799999, "quote_volume": 520889.1984, "trades": 7554, "taker_buy_base": 233552.91, "taker_buy_quote": 264734.55441 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.131, "high": 1.153, "low": 1.045, "close": 1.055, "volume": 450907.61, "close_time": 1764979199999, "quote_volume": 491575.01955, "trades": 8607, "taker_buy_base": 205468.95, "taker_buy_quote": 224048.08689 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.055, "high": 1.155, "low": 1.05, "close": 1.115, "volume": 615884.19, "close_time": 1765065599999, "quote_volume": 681562.94856, "trades": 8435, "taker_buy_base": 322798.27, "taker_buy_quote": 357567.17223 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.115, "high": 1.129, "low": 1.06, "close": 1.085, "volume": 447648.57, "close_time": 1765151999999, "quote_volume": 488380.06269, "trades": 8383, "taker_buy_base": 203257.7, "taker_buy_quote": 221510.40847 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.084, "high": 1.139, "low": 1.074, "close": 1.078, "volume": 405628.12, "close_time": 1765238399999, "quote_volume": 448054.39872, "trades": 8975, "taker_buy_base": 200890.51, "taker_buy_quote": 222136.02864 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.078, "high": 1.123, "low": 1.076, "close": 1.103, "volume": 265595.73, "close_time": 1765324799999, "quote_volume": 291841.71604, "trades": 6841, "taker_buy_base": 143261.36, "taker_buy_quote": 157558.44769 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.102, "high": 1.108, "low": 1.08, "close": 1.08, "volume": 177465.92, "close_time": 1765411199999, "quote_volume": 194291.90678, "trades": 4540, "taker_buy_base": 80098.35, "taker_buy_quote": 87791.0435 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.081, "high": 1.082, "low": 1.01, "close": 1.054, "volume": 341136.82, "close_time": 1765497599999, "quote_volume": 354794.29249, "trades": 7364, "taker_buy_base": 140456.34, "taker_buy_quote": 145930.94766 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.052, "high": 1.08, "low": 1.016, "close": 1.038, "volume": 477372.59, "close_time": 1765583999999, "quote_volume": 499438.5856, "trades": 7274, "taker_buy_base": 223675.46, "taker_buy_quote": 234633.05658 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.04, "high": 1.062, "low": 1.033, "close": 1.045, "volume": 319600.58, "close_time": 1765670399999, "quote_volume": 334371.04175, "trades": 6315, "taker_buy_base": 171271.01, "taker_buy_quote": 179280.30683 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.043, "high": 1.053, "low": 0.963, "close": 0.966, "volume": 447980.24, "close_time": 1765756799999, "quote_volume": 452877.01357, "trades": 5836, "taker_buy_base": 195827.91, "taker_buy_quote": 197919.82695 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.968, "high": 1.007, "low": 0.933, "close": 0.944, "volume": 442755.88, "close_time": 1765843199999, "quote_volume": 431354.41567, "trades": 5207, "taker_buy_base": 214705.59, "taker_buy_quote": 209589.03226 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.944, "high": 0.964, "low": 0.928, "close": 0.951, "volume": 184166.31, "close_time": 1765929599999, "quote_volume": 174425.39685, "trades": 3047, "taker_buy_base": 91841.52, "taker_buy_quote": 87003.87396 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.952, "high": 0.986, "low": 0.928, "close": 0.938, "volume": 344346.79, "close_time": 1766015999999, "quote_volume": 329532.89359, "trades": 5648, "taker_buy_base": 176348.34, "taker_buy_quote": 169239.96822 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.938, "high": 1.016, "low": 0.933, "close": 0.982, "volume": 633388.65, "close_time": 1766102399999, "quote_volume": 616079.49961, "trades": 8882, "taker_buy_base": 348811.0, "taker_buy_quote": 339451.58103 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.981, "high": 1.007, "low": 0.958, "close": 0.998, "volume": 403929.02, "close_time": 1766188799999, "quote_volume": 398074.51974, "trades": 5228, "taker_buy_base": 197575.75, "taker_buy_quote": 194982.16254 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.996, "high": 1.026, "low": 0.985, "close": 1.019, "volume": 159800.73, "close_time": 1766275199999, "quote_volume": 160888.31806, "trades": 3028, "taker_buy_base": 87326.2, "taker_buy_quote": 87981.12191 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.019, "high": 1.073, "low": 0.985, "close": 1.014, "volume": 539861.47, "close_time": 1766361599999, "quote_volume": 554224.26655, "trades": 7528, "taker_buy_base": 266653.33, "taker_buy_quote": 273727.85688 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.014, "high": 1.028, "low": 0.992, "close": 0.999, "volume": 323969.85, "close_time": 1766447999999, "quote_volume": 326166.60705, "trades": 6218, "taker_buy_base": 156716.17, "taker_buy_quote": 157934.81994 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.999, "high": 1.012, "low": 0.981, "close": 1.005, "volume": 224824.84, "close_time": 1766534399999, "quote_volume": 224017.50735, "trades": 4580, "taker_buy_base": 110093.13, "taker_buy_quote": 109785.42655 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.004, "high": 1.007, "low": 0.953, "close": 0.988, "volume": 244302.74, "close_time": 1766620799999, "quote_volume": 237878.47106, "trades": 4384, "taker_buy_base": 132638.34, "taker_buy_quote": 129069.95202 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.988, "high": 1.006, "low": 0.977, "close": 0.98, "volume": 169644.24, "close_time": 1766707199999, "quote_volume": 168070.35034, "trades": 3330, "taker_buy_base": 86781.4, "taker_buy_quote": 86032.60209 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.981, "high": 1.007, "low": 0.975, "close": 0.998, "volume": 187937.49, "close_time": 1766793599999, "quote_volume": 186666.65817, "trades": 3866, "taker_buy_base": 84579.82, "taker_buy_quote": 83983.47214 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.998, "high": 1.009, "low": 0.984, "close": 1.009, "volume": 127889.7, "close_time": 1766879999999, "quote_volume": 127373.01601, "trades": 3219, "taker_buy_base": 67115.97, "taker_buy_quote": 66930.39796 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.009, "high": 1.018, "low": 0.995, "close": 1.001, "volume": 188532.46, "close_time": 1766966399999, "quote_volume": 189385.10725, "trades": 4012, "taker_buy_base": 94075.58, "taker_buy_quote": 94570.43568 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.003, "high": 1.011, "low": 0.97, "close": 0.981, "volume": 160107.81, "close_time": 1767052799999, "quote_volume": 158511.76332, "trades": 3867, "taker_buy_base": 76139.78, "taker_buy_quote": 75418.73796 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.982, "high": 0.995, "low": 0.966, "close": 0.978, "volume": 154289.03, "close_time": 1767139199999, "quote_volume": 151089.20405, "trades": 3969, "taker_buy_base": 73774.49, "taker_buy_quote": 72295.62052 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.978, "high": 1.024, "low": 0.968, "close": 1.014, "volume": 401833.74, "close_time": 1767225599999, "quote_volume": 397563.36455, "trades": 5795, "taker_buy_base": 210658.92, "taker_buy_quote": 208472.18492 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.013, "high": 1.027, "low": 0.996, "close": 1.026, "volume": 227698.63, "close_time": 1767311999999, "quote_volume": 229559.19707, "trades": 5555, "taker_buy_base": 110917.97, "taker_buy_quote": 111971.8003 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.026, "high": 1.06, "low": 1.015, "close": 1.055, "volume": 271981.11, "close_time": 1767398399999, "quote_volume": 281070.85642, "trades": 5043, "taker_buy_base": 138659.49, "taker_buy_quote": 143313.86117 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.055, "high": 1.082, "low": 1.047, "close": 1.071, "volume": 238903.34, "close_time": 1767484799999, "quote_volume": 254204.26263, "trades": 5646, "taker_buy_base": 125059.11, "taker_buy_quote": 133094.42605 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.072, "high": 1.125, "low": 1.071, "close": 1.096, "volume": 356907.1, "close_time": 1767571199999, "quote_volume": 393806.72392, "trades": 7251, "taker_buy_base": 154194.27, "taker_buy_quote": 169955.92166 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.095, "high": 1.114, "low": 1.08, "close": 1.112, "volume": 210695.73, "close_time": 1767657599999, "quote_volume": 231681.69987, "trades": 3513, "taker_buy_base": 107364.73, "taker_buy_quote": 118132.39301 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.111, "high": 1.117, "low": 1.078, "close": 1.105, "volume": 194329.27, "close_time": 1767743999999, "quote_volume": 213709.32216, "trades": 4445, "taker_buy_base": 90552.48, "taker_buy_quote": 99512.11997 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.105, "high": 1.115, "low": 1.034, "close": 1.044, "volume": 255347.44, "close_time": 1767830399999, "quote_volume": 273798.98305, "trades": 5937, "taker_buy_base": 122938.77, "taker_buy_quote": 131563.40814 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.046, "high": 1.078, "low": 1.037, "close": 1.056, "volume": 250174.36, "close_time": 1767916799999, "quote_volume": 264123.58251, "trades": 5924, "taker_buy_base": 122558.86, "taker_buy_quote": 129528.8339 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.056, "high": 1.076, "low": 1.038, "close": 1.046, "volume": 171321.53, "close_time": 1768003199999, "quote_volume": 181364.92399, "trades": 5180, "taker_buy_base": 81625.65, "taker_buy_quote": 86461.53452 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.046, "high": 1.081, "low": 1.035, "close": 1.069, "volume": 164132.15, "close_time": 1768089599999, "quote_volume": 173921.56426, "trades": 3887, "taker_buy_base": 86195.01, "taker_buy_quote": 91351.23831 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.069, "high": 1.084, "low": 1.041, "close": 1.05, "volume": 189191.18, "close_time": 1768175999999, "quote_volume": 201549.87964, "trades": 4244, "taker_buy_base": 83388.78, "taker_buy_quote": 88861.48191 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.048, "high": 1.066, "low": 1.034, "close": 1.054, "volume": 206899.77, "close_time": 1768262399999, "quote_volume": 217296.19075, "trades": 3960, "taker_buy_base": 108369.65, "taker_buy_quote": 113920.6255 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.054, "high": 1.135, "low": 1.048, "close": 1.115, "volume": 574604.28, "close_time": 1768348799999, "quote_volume": 630008.49225, "trades": 8499, "taker_buy_base": 266106.43, "taker_buy_quote": 291823.75526 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.117, "high": 1.142, "low": 1.097, "close": 1.101, "volume": 362226.27, "close_time": 1768435199999, "quote_volume": 404876.03477, "trades": 5649, "taker_buy_base": 202688.11, "taker_buy_quote": 226493.10056 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.102, "high": 1.148, "low": 1.076, "close": 1.123, "volume": 463737.72, "close_time": 1768521599999, "quote_volume": 519667.36727, "trades": 7106, "taker_buy_base": 230215.38, "taker_buy_quote": 258361.95421 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.123, "high": 1.174, "low": 1.11, "close": 1.171, "volume": 339928.12, "close_time": 1768607999999, "quote_volume": 385792.67035, "trades": 5058, "taker_buy_base": 182114.5, "taker_buy_quote": 206910.45278 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.171, "high": 1.198, "low": 1.146, "close": 1.153, "volume": 370438.3, "close_time": 1768694399999, "quote_volume": 432722.34044, "trades": 4643, "taker_buy_base": 194016.36, "taker_buy_quote": 226788.72891 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.153, "high": 1.158, "low": 1.124, "close": 1.13, "volume": 287834.06, "close_time": 1768780799999, "quote_volume": 328270.06628, "trades": 6841, "taker_buy_base": 154402.93, "taker_buy_quote": 176219.46671 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.13, "high": 1.131, "low": 1.077, "close": 1.118, "volume": 392399.44, "close_time": 1768867199999, "quote_volume": 434596.9325, "trades": 6975, "taker_buy_base": 174991.8, "taker_buy_quote": 193988.29908 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.118, "high": 1.121, "low": 1.022, "close": 1.044, "volume": 382954.56, "close_time": 1768953599999, "quote_volume": 408942.67526, "trades": 6366, "taker_buy_base": 216255.69, "taker_buy_quote": 230824.00838 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.044, "high": 1.083, "low": 1.037, "close": 1.069, "volume": 202642.26, "close_time": 1769039999999, "quote_volume": 215052.28337, "trades": 4629, "taker_buy_base": 106994.77, "taker_buy_quote": 113573.52614 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.069, "high": 1.098, "low": 1.066, "close": 1.077, "volume": 294490.47, "close_time": 1769126399999, "quote_volume": 317745.23504, "trades": 5621, "taker_buy_base": 144810.24, "taker_buy_quote": 156448.01264 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.076, "high": 1.08, "low": 1.045, "close": 1.056, "volume": 294821.68, "close_time": 1769212799999, "quote_volume": 313378.3941, "trades": 4739, "taker_buy_base": 163479.3, "taker_buy_quote": 173853.51091 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.056, "high": 1.072, "low": 1.046, "close": 1.05, "volume": 105122.25, "close_time": 1769299199999, "quote_volume": 111250.80191, "trades": 2329, "taker_buy_base": 51684.34, "taker_buy_quote": 54769.54563 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.05, "high": 1.059, "low": 0.975, "close": 0.993, "volume": 174353.24, "close_time": 1769385599999, "quote_volume": 178155.2128, "trades": 3513, "taker_buy_base": 89856.51, "taker_buy_quote": 91772.17058 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.992, "high": 1.013, "low": 0.981, "close": 0.999, "volume": 239246.64, "close_time": 1769471999999, "quote_volume": 238451.51975, "trades": 4233, "taker_buy_base": 133423.37, "taker_buy_quote": 132927.8017 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.999, "high": 1.021, "low": 0.987, "close": 1.011, "volume": 348308.99, "close_time": 1769558399999, "quote_volume": 348995.35007, "trades": 4910, "taker_buy_base": 197227.91, "taker_buy_quote": 197759.36958 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.011, "high": 1.021, "low": 0.991, "close": 0.993, "volume": 196377.65, "close_time": 1769644799999, "quote_volume": 197309.95433, "trades": 4508, "taker_buy_base": 100160.43, "taker_buy_quote": 100731.14188 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.993, "high": 1.003, "low": 0.935, "close": 0.951, "volume": 423323.33, "close_time": 1769731199999, "quote_volume": 412849.95798, "trades": 6878, "taker_buy_base": 217738.73, "taker_buy_quote": 212447.13002 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.952, "high": 1.01, "low": 0.939, "close": 0.981, "volume": 505748.59, "close_time": 1769817599999, "quote_volume": 493836.35379, "trades": 7975, "taker_buy_base": 268505.67, "taker_buy_quote": 262243.21843 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.983, "high": 0.993, "low": 0.89, "close": 0.943, "volume": 315563.5, "close_time": 1769903999999, "quote_volume": 296303.19358, "trades": 5700, "taker_buy_base": 148618.35, "taker_buy_quote": 139717.3517 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.943, "high": 1.057, "low": 0.916, "close": 0.943, "volume": 916579.89, "close_time": 1769990399999, "quote_volume": 889005.13752, "trades": 12836, "taker_buy_base": 471439.64, "taker_buy_quote": 458221.61724 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.943, "high": 1.003, "low": 0.928, "close": 0.958, "volume": 529112.65, "close_time": 1770076799999, "quote_volume": 510501.13005, "trades": 7997, "taker_buy_base": 267096.45, "taker_buy_quote": 257663.99352 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.957, "high": 0.998, "low": 0.939, "close": 0.973, "volume": 278905.91, "close_time": 1770163199999, "quote_volume": 268307.73959, "trades": 5368, "taker_buy_base": 148374.91, "taker_buy_quote": 142703.10084 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.973, "high": 0.984, "low": 0.93, "close": 0.957, "volume": 209706.55, "close_time": 1770249599999, "quote_volume": 200731.98324, "trades": 3758, "taker_buy_base": 102955.94, "taker_buy_quote": 98463.77327 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.957, "high": 0.962, "low": 0.808, "close": 0.831, "volume": 529801.93, "close_time": 1770335999999, "quote_volume": 470004.29589, "trades": 7035, "taker_buy_base": 253073.78, "taker_buy_quote": 224979.11501 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.831, "high": 0.892, "low": 0.81, "close": 0.888, "volume": 420514.55, "close_time": 1770422399999, "quote_volume": 355754.99434, "trades": 6097, "taker_buy_base": 223644.88, "taker_buy_quote": 189531.94577 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.883, "high": 0.889, "low": 0.833, "close": 0.871, "volume": 197757.42, "close_time": 1770508799999, "quote_volume": 170611.06801, "trades": 3912, "taker_buy_base": 90274.58, "taker_buy_quote": 77895.46449 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.872, "high": 0.886, "low": 0.85, "close": 0.854, "volume": 144720.11, "close_time": 1770595199999, "quote_volume": 126086.68155, "trades": 3808, "taker_buy_base": 75071.78, "taker_buy_quote": 65486.82922 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.854, "high": 0.857, "low": 0.775, "close": 0.806, "volume": 445569.08, "close_time": 1770681599999, "quote_volume": 360928.82823, "trades": 8713, "taker_buy_base": 257273.79, "taker_buy_quote": 208145.28035 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.807, "high": 0.915, "low": 0.8, "close": 0.871, "volume": 573982.18, "close_time": 1770767999999, "quote_volume": 489825.91385, "trades": 8996, "taker_buy_base": 301804.61, "taker_buy_quote": 258382.94462 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.874, "high": 0.878, "low": 0.835, "close": 0.864, "volume": 274394.09, "close_time": 1770854399999, "quote_volume": 232923.03816, "trades": 6205, "taker_buy_base": 129468.83, "taker_buy_quote": 109903.212 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.863, "high": 0.943, "low": 0.86, "close": 0.881, "volume": 540567.16, "close_time": 1770940799999, "quote_volume": 481065.38833, "trades": 8278, "taker_buy_base": 275077.47, "taker_buy_quote": 245622.93158 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.88, "high": 0.9, "low": 0.866, "close": 0.897, "volume": 313708.42, "close_time": 1771027199999, "quote_volume": 276455.53297, "trades": 5870, "taker_buy_base": 157907.04, "taker_buy_quote": 139226.79326 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.899, "high": 0.915, "low": 0.87, "close": 0.912, "volume": 208188.43, "close_time": 1771113599999, "quote_volume": 187126.67268, "trades": 4825, "taker_buy_base": 117122.44, "taker_buy_quote": 105394.72701 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.912, "high": 0.915, "low": 0.866, "close": 0.879, "volume": 358693.85, "close_time": 1771199999999, "quote_volume": 319253.96433, "trades": 5209, "taker_buy_base": 169705.5, "taker_buy_quote": 151009.16803 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.88, "high": 0.902, "low": 0.859, "close": 0.885, "volume": 227875.08, "close_time": 1771286399999, "quote_volume": 199284.77347, "trades": 4402, "taker_buy_base": 108262.84, "taker_buy_quote": 94762.89689 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.886, "high": 0.893, "low": 0.863, "close": 0.872, "volume": 138454.0, "close_time": 1771372799999, "quote_volume": 121614.78512, "trades": 3520, "taker_buy_base": 65630.28, "taker_buy_quote": 57709.10124 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.872, "high": 0.893, "low": 0.85, "close": 0.854, "volume": 176549.51, "close_time": 1771459199999, "quote_volume": 154199.38777, "trades": 4657, "taker_buy_base": 72062.06, "taker_buy_quote": 62746.14111 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.855, "high": 0.87, "low": 0.843, "close": 0.861, "volume": 145749.45, "close_time": 1771545599999, "quote_volume": 124718.77118, "trades": 3732, "taker_buy_base": 68847.3, "taker_buy_quote": 58958.94852 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.859, "high": 0.872, "low": 0.845, "close": 0.868, "volume": 173673.57, "close_time": 1771631999999, "quote_volume": 149477.20635, "trades": 4857, "taker_buy_base": 88199.13, "taker_buy_quote": 76008.84811 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.871, "high": 0.874, "low": 0.846, "close": 0.85, "volume": 186006.59, "close_time": 1771718399999, "quote_volume": 160112.14268, "trades": 4436, "taker_buy_base": 91613.78, "taker_buy_quote": 78939.03567 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.85, "high": 0.852, "low": 0.82, "close": 0.825, "volume": 210883.05, "close_time": 1771804799999, "quote_volume": 175871.5159, "trades": 3787, "taker_buy_base": 115299.66, "taker_buy_quote": 96066.27706 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.825, "high": 0.826, "low": 0.726, "close": 0.758, "volume": 768066.3, "close_time": 1771891199999, "quote_volume": 605114.54986, "trades": 9240, "taker_buy_base": 313518.42, "taker_buy_quote": 245964.30756 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.758, "high": 0.774, "low": 0.716, "close": 0.736, "volume": 314092.67, "close_time": 1771977599999, "quote_volume": 234244.79126, "trades": 4682, "taker_buy_base": 163630.01, "taker_buy_quote": 121995.68627 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.736, "high": 0.776, "low": 0.71, "close": 0.763, "volume": 380436.41, "close_time": 1772063999999, "quote_volume": 281826.25083, "trades": 6455, "taker_buy_base": 216268.81, "taker_buy_quote": 160573.04238 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.763, "high": 0.784, "low": 0.699, "close": 0.718, "volume": 829849.93, "close_time": 1772150399999, "quote_volume": 612387.48014, "trades": 9415, "taker_buy_base": 391059.95, "taker_buy_quote": 289369.6506 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.718, "high": 0.731, "low": 0.706, "close": 0.716, "volume": 197302.52, "close_time": 1772236799999, "quote_volume": 141793.71829, "trades": 4949, "taker_buy_base": 91453.99, "taker_buy_quote": 65787.57986 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.716, "high": 0.824, "low": 0.655, "close": 0.715, "volume": 1449942.03, "close_time": 1772323199999, "quote_volume": 1046856.23978, "trades": 15562, "taker_buy_base": 678984.98, "taker_buy_quote": 492780.47562 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.715, "high": 0.724, "low": 0.67, "close": 0.686, "volume": 445649.08, "close_time": 1772409599999, "quote_volume": 313609.22613, "trades": 8623, "taker_buy_base": 189250.57, "taker_buy_quote": 133074.71043 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.686, "high": 0.737, "low": 0.683, "close": 0.718, "volume": 528096.94, "close_time": 1772495999999, "quote_volume": 371400.49939, "trades": 8187, "taker_buy_base": 315744.23, "taker_buy_quote": 222177.35302 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.718, "high": 0.727, "low": 0.694, "close": 0.713, "volume": 323246.57, "close_time": 1772582399999, "quote_volume": 229711.26294, "trades": 7870, "taker_buy_base": 168153.5, "taker_buy_quote": 119563.34016 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.715, "high": 0.732, "low": 0.704, "close": 0.725, "volume": 236712.16, "close_time": 1772668799999, "quote_volume": 170758.53686, "trades": 6347, "taker_buy_base": 123962.2, "taker_buy_quote": 89537.76644 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.724, "high": 0.734, "low": 0.713, "close": 0.721, "volume": 237848.9, "close_time": 1772755199999, "quote_volume": 172074.05346, "trades": 5250, "taker_buy_base": 110826.94, "taker_buy_quote": 80265.1862 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.721, "high": 0.728, "low": 0.678, "close": 0.692, "volume": 212895.61, "close_time": 1772841599999, "quote_volume": 149619.81478, "trades": 6167, "taker_buy_base": 104447.48, "taker_buy_quote": 73523.26655 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.692, "high": 0.722, "low": 0.676, "close": 0.685, "volume": 264028.98, "close_time": 1772927999999, "quote_volume": 183436.55198, "trades": 4845, "taker_buy_base": 154172.85, "taker_buy_quote": 107369.87264 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.685, "high": 0.71, "low": 0.682, "close": 0.694, "volume": 231725.44, "close_time": 1773014399999, "quote_volume": 160863.69432, "trades": 5638, "taker_buy_base": 126837.26, "taker_buy_quote": 88134.34796 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.693, "high": 0.724, "low": 0.693, "close": 0.705, "volume": 221748.39, "close_time": 1773100799999, "quote_volume": 158092.13729, "trades": 6145, "taker_buy_base": 103658.38, "taker_buy_quote": 73931.35273 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.705, "high": 0.744, "low": 0.702, "close": 0.727, "volume": 366738.9, "close_time": 1773187199999, "quote_volume": 265167.54792, "trades": 5859, "taker_buy_base": 190346.37, "taker_buy_quote": 138092.48224 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.726, "high": 0.757, "low": 0.716, "close": 0.753, "volume": 225209.65, "close_time": 1773273599999, "quote_volume": 165543.93563, "trades": 5029, "taker_buy_base": 109930.51, "taker_buy_quote": 80866.75572 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.753, "high": 0.778, "low": 0.741, "close": 0.75, "volume": 290920.91, "close_time": 1773359999999, "quote_volume": 220217.77007, "trades": 7181, "taker_buy_base": 152628.4, "taker_buy_quote": 115764.13622 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.751, "high": 0.768, "low": 0.738, "close": 0.74, "volume": 259338.66, "close_time": 1773446399999, "quote_volume": 195792.20719, "trades": 7012, "taker_buy_base": 130166.1, "taker_buy_quote": 98506.29735 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.741, "high": 0.767, "low": 0.721, "close": 0.757, "volume": 392836.44, "close_time": 1773532799999, "quote_volume": 291284.99583, "trades": 7536, "taker_buy_base": 211782.12, "taker_buy_quote": 157097.42798 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.758, "high": 0.782, "low": 0.731, "close": 0.748, "volume": 328675.79, "close_time": 1773619199999, "quote_volume": 246955.66915, "trades": 7468, "taker_buy_base": 160038.68, "taker_buy_quote": 120413.52215 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.749, "high": 0.76, "low": 0.738, "close": 0.75, "volume": 313365.9, "close_time": 1773705599999, "quote_volume": 234428.70816, "trades": 6615, "taker_buy_base": 142208.27, "taker_buy_quote": 106453.34247 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.749, "high": 0.76, "low": 0.734, "close": 0.739, "volume": 234459.29, "close_time": 1773791999999, "quote_volume": 174880.08314, "trades": 4750, "taker_buy_base": 109882.64, "taker_buy_quote": 82036.69767 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.74, "high": 0.746, "low": 0.695, "close": 0.71, "volume": 295985.4, "close_time": 1773878399999, "quote_volume": 212321.63237, "trades": 5895, "taker_buy_base": 148087.05, "taker_buy_quote": 106117.34149 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.71, "high": 0.713, "low": 0.676, "close": 0.69, "volume": 303610.88, "close_time": 1773964799999, "quote_volume": 210391.0896, "trades": 5062, "taker_buy_base": 146256.9, "taker_buy_quote": 101417.36825 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.691, "high": 0.702, "low": 0.67, "close": 0.681, "volume": 188513.34, "close_time": 1774051199999, "quote_volume": 128984.90961, "trades": 3921, "taker_buy_base": 88929.37, "taker_buy_quote": 60826.32106 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.682, "high": 0.689, "low": 0.665, "close": 0.672, "volume": 276195.42, "close_time": 1774137599999, "quote_volume": 186270.26669, "trades": 3944, "taker_buy_base": 129158.77, "taker_buy_quote": 87242.94681 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.671, "high": 0.673, "low": 0.625, "close": 0.64, "volume": 384729.84, "close_time": 1774223999999, "quote_volume": 248148.51158, "trades": 5351, "taker_buy_base": 156553.83, "taker_buy_quote": 101039.16561 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.64, "high": 0.666, "low": 0.628, "close": 0.64, "volume": 348331.07, "close_time": 1774310399999, "quote_volume": 225111.4767, "trades": 6134, "taker_buy_base": 179123.45, "taker_buy_quote": 115818.5426 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.642, "high": 0.67, "low": 0.614, "close": 0.661, "volume": 590240.47, "close_time": 1774396799999, "quote_volume": 378209.68836, "trades": 8632, "taker_buy_base": 344615.72, "taker_buy_quote": 220860.9035 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.66, "high": 0.839, "low": 0.648, "close": 0.699, "volume": 3994281.1, "close_time": 1774483199999, "quote_volume": 2927128.21202, "trades": 33451, "taker_buy_base": 2016167.82, "taker_buy_quote": 1480774.42443 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.7, "high": 0.727, "low": 0.652, "close": 0.667, "volume": 1566380.13, "close_time": 1774569599999, "quote_volume": 1067661.92404, "trades": 17289, "taker_buy_base": 735552.42, "taker_buy_quote": 501692.47645 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.668, "high": 0.696, "low": 0.647, "close": 0.663, "volume": 609644.33, "close_time": 1774655999999, "quote_volume": 408126.45381, "trades": 14594, "taker_buy_base": 309888.47, "taker_buy_quote": 207583.59217 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.662, "high": 0.68, "low": 0.646, "close": 0.672, "volume": 523651.91, "close_time": 1774742399999, "quote_volume": 346799.52237, "trades": 7524, "taker_buy_base": 249731.7, "taker_buy_quote": 165115.15343 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.672, "high": 0.69, "low": 0.648, "close": 0.66, "volume": 536709.92, "close_time": 1774828799999, "quote_volume": 357409.34158, "trades": 7188, "taker_buy_base": 267629.72, "taker_buy_quote": 178313.63038 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.659, "high": 0.683, "low": 0.656, "close": 0.67, "volume": 368724.5, "close_time": 1774915199999, "quote_volume": 247580.97144, "trades": 5821, "taker_buy_base": 176240.23, "taker_buy_quote": 118506.27269 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.669, "high": 0.683, "low": 0.66, "close": 0.677, "volume": 344488.57, "close_time": 1775001599999, "quote_volume": 231154.37816, "trades": 5408, "taker_buy_base": 179012.59, "taker_buy_quote": 120223.17924 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.677, "high": 0.687, "low": 0.664, "close": 0.677, "volume": 553490.81, "close_time": 1775087999999, "quote_volume": 373177.65224, "trades": 8239, "taker_buy_base": 301435.8, "taker_buy_quote": 203391.8573 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.676, "high": 0.686, "low": 0.653, "close": 0.676, "volume": 917419.78, "close_time": 1775174399999, "quote_volume": 613071.26284, "trades": 10445, "taker_buy_base": 465939.21, "taker_buy_quote": 311676.22551 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.676, "high": 0.707, "low": 0.664, "close": 0.689, "volume": 657403.87, "close_time": 1775260799999, "quote_volume": 453749.44958, "trades": 7885, "taker_buy_base": 335942.25, "taker_buy_quote": 231944.70008 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.689, "high": 0.698, "low": 0.683, "close": 0.693, "volume": 328238.42, "close_time": 1775347199999, "quote_volume": 226656.00093, "trades": 4843, "taker_buy_base": 164642.11, "taker_buy_quote": 113779.10444 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.691, "high": 0.705, "low": 0.666, "close": 0.69, "volume": 617283.6, "close_time": 1775433599999, "quote_volume": 422610.81636, "trades": 7439, "taker_buy_base": 293687.37, "taker_buy_quote": 201108.62426 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.691, "high": 0.713, "low": 0.675, "close": 0.681, "volume": 791210.99, "close_time": 1775519999999, "quote_volume": 553464.292, "trades": 8409, "taker_buy_base": 383724.39, "taker_buy_quote": 268159.1974 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.682, "high": 0.69, "low": 0.651, "close": 0.688, "volume": 613627.09, "close_time": 1775606399999, "quote_volume": 408553.66941, "trades": 9292, "taker_buy_base": 317943.14, "taker_buy_quote": 211994.94932 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.689, "high": 0.698, "low": 0.674, "close": 0.677, "volume": 267019.57, "close_time": 1775692799999, "quote_volume": 183468.31092, "trades": 4734, "taker_buy_base": 133675.98, "taker_buy_quote": 91934.79136 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.678, "high": 0.696, "low": 0.657, "close": 0.684, "volume": 490331.33, "close_time": 1775779199999, "quote_volume": 333861.89724, "trades": 7064, "taker_buy_base": 236211.45, "taker_buy_quote": 160995.6583 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.684, "high": 0.684, "low": 0.655, "close": 0.68, "volume": 224292.92, "close_time": 1775865599999, "quote_volume": 150845.14912, "trades": 2740, "taker_buy_base": 115139.96, "taker_buy_quote": 77474.91364 } ] } }, "last_update": "2026-04-10T08:58:15.742675" }