{ "symbol": "AXSUSDC", "fetched_at": "2026-04-11T16:35:37.321164", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.765, "high": 1.765, "low": 1.72, "close": 1.73, "volume": 1921.5, "close_time": 1760367599999, "quote_volume": 3344.51723, "trades": 101, "taker_buy_base": 746.5, "taker_buy_quote": 1295.41083 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.734, "high": 1.771, "low": 1.734, "close": 1.764, "volume": 1755.19, "close_time": 1760371199999, "quote_volume": 3082.07122, "trades": 62, "taker_buy_base": 1252.4, "taker_buy_quote": 2200.08133 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.768, "high": 1.782, "low": 1.754, "close": 1.782, "volume": 1659.65, "close_time": 1760374799999, "quote_volume": 2941.27613, "trades": 67, "taker_buy_base": 993.32, "taker_buy_quote": 1760.99517 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.782, "high": 1.809, "low": 1.777, "close": 1.809, "volume": 14448.76, "close_time": 1760378399999, "quote_volume": 25785.91784, "trades": 87, "taker_buy_base": 5002.8, "taker_buy_quote": 8926.24925 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.81, "high": 1.827, "low": 1.797, "close": 1.816, "volume": 3846.91, "close_time": 1760381999999, "quote_volume": 6956.49269, "trades": 47, "taker_buy_base": 2499.33, "taker_buy_quote": 4529.53479 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.81, "high": 1.824, "low": 1.808, "close": 1.819, "volume": 1126.22, "close_time": 1760385599999, "quote_volume": 2049.63303, "trades": 16, "taker_buy_base": 175.03, "taker_buy_quote": 319.03599 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.826, "high": 1.831, "low": 1.823, "close": 1.823, "volume": 1324.43, "close_time": 1760389199999, "quote_volume": 2421.37722, "trades": 12, "taker_buy_base": 1315.43, "taker_buy_quote": 2404.97022 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.833, "high": 1.833, "low": 1.828, "close": 1.829, "volume": 1876.72, "close_time": 1760392799999, "quote_volume": 3431.74286, "trades": 10, "taker_buy_base": 537.89, "taker_buy_quote": 983.37477 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.824, "high": 1.824, "low": 1.812, "close": 1.815, "volume": 6545.09, "close_time": 1760396399999, "quote_volume": 11883.23404, "trades": 29, "taker_buy_base": 5838.33, "taker_buy_quote": 10599.35693 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.81, "high": 1.817, "low": 1.81, "close": 1.812, "volume": 134.99, "close_time": 1760399999999, "quote_volume": 244.56498, "trades": 17, "taker_buy_base": 67.14, "taker_buy_quote": 121.62078 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.817, "high": 1.817, "low": 1.799, "close": 1.799, "volume": 448.61, "close_time": 1760403599999, "quote_volume": 814.02068, "trades": 7, "taker_buy_base": 331.71, "taker_buy_quote": 602.70327 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.799, "high": 1.799, "low": 1.787, "close": 1.799, "volume": 1244.68, "close_time": 1760407199999, "quote_volume": 2230.76585, "trades": 32, "taker_buy_base": 347.76, "taker_buy_quote": 623.95937 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.784, "high": 1.788, "low": 1.771, "close": 1.771, "volume": 714.39, "close_time": 1760410799999, "quote_volume": 1270.63139, "trades": 43, "taker_buy_base": 576.69, "taker_buy_quote": 1025.64411 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.766, "high": 1.769, "low": 1.756, "close": 1.766, "volume": 14388.62, "close_time": 1760414399999, "quote_volume": 25373.09081, "trades": 128, "taker_buy_base": 10737.02, "taker_buy_quote": 18928.82214 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.76, "high": 1.76, "low": 1.729, "close": 1.731, "volume": 1284.02, "close_time": 1760417999999, "quote_volume": 2241.24659, "trades": 53, "taker_buy_base": 823.59, "taker_buy_quote": 1435.94783 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.728, "high": 1.744, "low": 1.707, "close": 1.709, "volume": 408.45, "close_time": 1760421599999, "quote_volume": 702.29781, "trades": 51, "taker_buy_base": 131.31, "taker_buy_quote": 225.25448 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.709, "high": 1.709, "low": 1.6, "close": 1.665, "volume": 10959.49, "close_time": 1760425199999, "quote_volume": 18201.53717, "trades": 133, "taker_buy_base": 3246.39, "taker_buy_quote": 5389.46628 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.67, "high": 1.679, "low": 1.656, "close": 1.666, "volume": 2763.51, "close_time": 1760428799999, "quote_volume": 4610.17153, "trades": 56, "taker_buy_base": 2620.79, "taker_buy_quote": 4372.43441 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.652, "high": 1.685, "low": 1.652, "close": 1.679, "volume": 22280.34, "close_time": 1760432399999, "quote_volume": 37522.23074, "trades": 136, "taker_buy_base": 2279.15, "taker_buy_quote": 3833.98714 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.682, "high": 1.691, "low": 1.662, "close": 1.662, "volume": 6540.97, "close_time": 1760435999999, "quote_volume": 11012.49502, "trades": 83, "taker_buy_base": 1909.47, "taker_buy_quote": 3210.74572 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.665, "high": 1.665, "low": 1.636, "close": 1.658, "volume": 8598.78, "close_time": 1760439599999, "quote_volume": 14236.12776, "trades": 154, "taker_buy_base": 3210.35, "taker_buy_quote": 5293.76581 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.663, "high": 1.689, "low": 1.663, "close": 1.677, "volume": 1850.42, "close_time": 1760443199999, "quote_volume": 3119.75785, "trades": 34, "taker_buy_base": 426.62, "taker_buy_quote": 719.03704 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.676, "high": 1.676, "low": 1.651, "close": 1.651, "volume": 708.47, "close_time": 1760446799999, "quote_volume": 1182.99213, "trades": 29, "taker_buy_base": 18.05, "taker_buy_quote": 29.99561 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.658, "high": 1.689, "low": 1.641, "close": 1.673, "volume": 3681.41, "close_time": 1760450399999, "quote_volume": 6137.03239, "trades": 97, "taker_buy_base": 1147.96, "taker_buy_quote": 1919.55004 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.681, "high": 1.71, "low": 1.676, "close": 1.688, "volume": 1298.53, "close_time": 1760453999999, "quote_volume": 2196.74598, "trades": 121, "taker_buy_base": 531.2, "taker_buy_quote": 899.32418 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.693, "high": 1.735, "low": 1.691, "close": 1.725, "volume": 1401.71, "close_time": 1760457599999, "quote_volume": 2395.27246, "trades": 28, "taker_buy_base": 563.35, "taker_buy_quote": 974.13879 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.728, "high": 1.763, "low": 1.72, "close": 1.732, "volume": 1213.27, "close_time": 1760461199999, "quote_volume": 2112.3946, "trades": 39, "taker_buy_base": 1120.5, "taker_buy_quote": 1951.70582 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.73, "high": 1.745, "low": 1.713, "close": 1.738, "volume": 1552.44, "close_time": 1760464799999, "quote_volume": 2694.33754, "trades": 61, "taker_buy_base": 814.91, "taker_buy_quote": 1415.84663 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.738, "high": 1.754, "low": 1.738, "close": 1.738, "volume": 720.56, "close_time": 1760468399999, "quote_volume": 1258.17807, "trades": 35, "taker_buy_base": 384.4, "taker_buy_quote": 672.56872 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.741, "high": 1.754, "low": 1.713, "close": 1.741, "volume": 3511.2, "close_time": 1760471999999, "quote_volume": 6088.33125, "trades": 67, "taker_buy_base": 1067.09, "taker_buy_quote": 1856.33687 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.734, "high": 1.74, "low": 1.734, "close": 1.74, "volume": 366.06, "close_time": 1760475599999, "quote_volume": 636.31141, "trades": 10, "taker_buy_base": 254.32, "taker_buy_quote": 442.38496 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.742, "high": 1.742, "low": 1.729, "close": 1.739, "volume": 577.45, "close_time": 1760479199999, "quote_volume": 1000.16805, "trades": 35, "taker_buy_base": 521.0, "taker_buy_quote": 902.09363 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.745, "high": 1.757, "low": 1.742, "close": 1.744, "volume": 1260.03, "close_time": 1760482799999, "quote_volume": 2209.59028, "trades": 35, "taker_buy_base": 1140.37, "taker_buy_quote": 2000.57651 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.75, "high": 1.75, "low": 1.745, "close": 1.745, "volume": 660.59, "close_time": 1760486399999, "quote_volume": 1154.54993, "trades": 4, "taker_buy_base": 216.59, "taker_buy_quote": 379.0325 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.75, "high": 1.75, "low": 1.734, "close": 1.739, "volume": 454.14, "close_time": 1760489999999, "quote_volume": 789.06207, "trades": 30, "taker_buy_base": 75.45, "taker_buy_quote": 131.19462 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.746, "high": 1.746, "low": 1.73, "close": 1.738, "volume": 165.88, "close_time": 1760493599999, "quote_volume": 287.54948, "trades": 33, "taker_buy_base": 28.31, "taker_buy_quote": 49.42926 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.738, "high": 1.763, "low": 1.738, "close": 1.751, "volume": 173.37, "close_time": 1760497199999, "quote_volume": 302.96064, "trades": 25, "taker_buy_base": 77.01, "taker_buy_quote": 134.59569 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.747, "high": 1.747, "low": 1.737, "close": 1.737, "volume": 103.39, "close_time": 1760500799999, "quote_volume": 180.04023, "trades": 9, "taker_buy_base": 45.18, "taker_buy_quote": 78.92946 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.73, "high": 1.752, "low": 1.73, "close": 1.752, "volume": 154.49, "close_time": 1760504399999, "quote_volume": 268.18835, "trades": 22, "taker_buy_base": 123.96, "taker_buy_quote": 215.24961 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.756, "high": 1.756, "low": 1.745, "close": 1.755, "volume": 552.04, "close_time": 1760507999999, "quote_volume": 967.60594, "trades": 13, "taker_buy_base": 370.59, "taker_buy_quote": 649.91067 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.752, "high": 1.766, "low": 1.748, "close": 1.76, "volume": 137.85, "close_time": 1760511599999, "quote_volume": 241.69151, "trades": 14, "taker_buy_base": 24.42, "taker_buy_quote": 42.89436 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.763, "high": 1.77, "low": 1.759, "close": 1.764, "volume": 1852.04, "close_time": 1760515199999, "quote_volume": 3264.58209, "trades": 26, "taker_buy_base": 1558.7, "taker_buy_quote": 2747.07197 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.768, "high": 1.795, "low": 1.766, "close": 1.783, "volume": 4558.93, "close_time": 1760518799999, "quote_volume": 8095.83019, "trades": 104, "taker_buy_base": 2750.64, "taker_buy_quote": 4889.63371 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.767, "high": 1.767, "low": 1.744, "close": 1.752, "volume": 545.4, "close_time": 1760522399999, "quote_volume": 952.7779, "trades": 16, "taker_buy_base": 98.81, "taker_buy_quote": 172.91795 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.752, "high": 1.752, "low": 1.742, "close": 1.747, "volume": 594.72, "close_time": 1760525999999, "quote_volume": 1039.19315, "trades": 13, "taker_buy_base": 27.9, "taker_buy_quote": 48.6855 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.734, "high": 1.734, "low": 1.727, "close": 1.731, "volume": 120.94, "close_time": 1760529599999, "quote_volume": 209.18368, "trades": 9, "taker_buy_base": 104.78, "taker_buy_quote": 181.20148 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.733, "high": 1.737, "low": 1.718, "close": 1.72, "volume": 5663.38, "close_time": 1760533199999, "quote_volume": 9812.50995, "trades": 68, "taker_buy_base": 2635.23, "taker_buy_quote": 4571.05072 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.713, "high": 1.721, "low": 1.679, "close": 1.709, "volume": 5131.64, "close_time": 1760536799999, "quote_volume": 8750.78523, "trades": 118, "taker_buy_base": 397.27, "taker_buy_quote": 676.49733 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.717, "high": 1.73, "low": 1.692, "close": 1.693, "volume": 1577.81, "close_time": 1760540399999, "quote_volume": 2711.93934, "trades": 49, "taker_buy_base": 569.92, "taker_buy_quote": 979.16693 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.689, "high": 1.703, "low": 1.669, "close": 1.672, "volume": 1954.64, "close_time": 1760543999999, "quote_volume": 3276.77983, "trades": 71, "taker_buy_base": 1672.86, "taker_buy_quote": 2803.07066 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.673, "high": 1.681, "low": 1.666, "close": 1.676, "volume": 2034.99, "close_time": 1760547599999, "quote_volume": 3408.69145, "trades": 71, "taker_buy_base": 499.86, "taker_buy_quote": 838.38851 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.669, "high": 1.677, "low": 1.656, "close": 1.677, "volume": 857.73, "close_time": 1760551199999, "quote_volume": 1429.30869, "trades": 47, "taker_buy_base": 690.19, "taker_buy_quote": 1149.66851 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.678, "high": 1.678, "low": 1.662, "close": 1.674, "volume": 1540.99, "close_time": 1760554799999, "quote_volume": 2583.43242, "trades": 60, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.674, "high": 1.676, "low": 1.658, "close": 1.659, "volume": 574.45, "close_time": 1760558399999, "quote_volume": 956.71191, "trades": 75, "taker_buy_base": 354.19, "taker_buy_quote": 589.83675 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.66, "high": 1.671, "low": 1.636, "close": 1.651, "volume": 1585.46, "close_time": 1760561999999, "quote_volume": 2622.30209, "trades": 76, "taker_buy_base": 447.56, "taker_buy_quote": 740.10413 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.652, "high": 1.661, "low": 1.635, "close": 1.643, "volume": 2767.06, "close_time": 1760565599999, "quote_volume": 4548.21221, "trades": 106, "taker_buy_base": 2229.11, "taker_buy_quote": 3663.68858 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.644, "high": 1.655, "low": 1.641, "close": 1.655, "volume": 469.58, "close_time": 1760569199999, "quote_volume": 773.33686, "trades": 20, "taker_buy_base": 417.95, "taker_buy_quote": 688.39202 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.652, "high": 1.656, "low": 1.648, "close": 1.656, "volume": 811.32, "close_time": 1760572799999, "quote_volume": 1339.60292, "trades": 10, "taker_buy_base": 520.46, "taker_buy_quote": 859.69705 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.654, "high": 1.66, "low": 1.651, "close": 1.651, "volume": 105.74, "close_time": 1760576399999, "quote_volume": 175.23979, "trades": 13, "taker_buy_base": 34.8, "taker_buy_quote": 57.58407 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.652, "high": 1.665, "low": 1.652, "close": 1.664, "volume": 488.55, "close_time": 1760579999999, "quote_volume": 811.19265, "trades": 13, "taker_buy_base": 115.37, "taker_buy_quote": 190.94635 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.664, "high": 1.673, "low": 1.66, "close": 1.66, "volume": 1601.6, "close_time": 1760583599999, "quote_volume": 2664.08212, "trades": 27, "taker_buy_base": 1190.81, "taker_buy_quote": 1979.58007 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.674, "high": 1.68, "low": 1.669, "close": 1.669, "volume": 473.74, "close_time": 1760587199999, "quote_volume": 791.48654, "trades": 8, "taker_buy_base": 88.68, "taker_buy_quote": 148.3285 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.668, "high": 1.679, "low": 1.664, "close": 1.671, "volume": 1823.56, "close_time": 1760590799999, "quote_volume": 3048.61102, "trades": 33, "taker_buy_base": 1326.54, "taker_buy_quote": 2217.76008 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.67, "high": 1.678, "low": 1.658, "close": 1.658, "volume": 427.88, "close_time": 1760594399999, "quote_volume": 714.79856, "trades": 11, "taker_buy_base": 413.56, "taker_buy_quote": 690.8924 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.685, "high": 1.695, "low": 1.683, "close": 1.695, "volume": 91.64, "close_time": 1760597999999, "quote_volume": 155.00835, "trades": 11, "taker_buy_base": 63.98, "taker_buy_quote": 108.39631 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.687, "high": 1.692, "low": 1.67, "close": 1.67, "volume": 811.77, "close_time": 1760601599999, "quote_volume": 1371.83401, "trades": 23, "taker_buy_base": 20.61, "taker_buy_quote": 34.52712 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.67, "high": 1.673, "low": 1.662, "close": 1.662, "volume": 463.94, "close_time": 1760605199999, "quote_volume": 775.73903, "trades": 7, "taker_buy_base": 11.95, "taker_buy_quote": 19.96845 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.667, "high": 1.688, "low": 1.626, "close": 1.676, "volume": 2513.39, "close_time": 1760608799999, "quote_volume": 4172.27527, "trades": 101, "taker_buy_base": 1711.78, "taker_buy_quote": 2846.70042 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.682, "high": 1.705, "low": 1.68, "close": 1.692, "volume": 666.55, "close_time": 1760612399999, "quote_volume": 1130.56267, "trades": 24, "taker_buy_base": 369.79, "taker_buy_quote": 629.31485 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.7, "high": 1.703, "low": 1.676, "close": 1.685, "volume": 3265.15, "close_time": 1760615999999, "quote_volume": 5495.06367, "trades": 63, "taker_buy_base": 1458.54, "taker_buy_quote": 2460.71656 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.691, "high": 1.692, "low": 1.683, "close": 1.692, "volume": 625.44, "close_time": 1760619599999, "quote_volume": 1053.55791, "trades": 14, "taker_buy_base": 21.13, "taker_buy_quote": 35.66275 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.688, "high": 1.688, "low": 1.665, "close": 1.666, "volume": 453.9, "close_time": 1760623199999, "quote_volume": 760.65492, "trades": 54, "taker_buy_base": 262.58, "taker_buy_quote": 439.75081 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.664, "high": 1.677, "low": 1.642, "close": 1.651, "volume": 1394.37, "close_time": 1760626799999, "quote_volume": 2307.72579, "trades": 101, "taker_buy_base": 935.18, "taker_buy_quote": 1547.04093 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.655, "high": 1.66, "low": 1.595, "close": 1.595, "volume": 2267.05, "close_time": 1760630399999, "quote_volume": 3655.85759, "trades": 131, "taker_buy_base": 1017.85, "taker_buy_quote": 1652.81526 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.591, "high": 1.627, "low": 1.577, "close": 1.627, "volume": 6508.66, "close_time": 1760633999999, "quote_volume": 10354.59615, "trades": 150, "taker_buy_base": 3261.24, "taker_buy_quote": 5180.54054 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.621, "high": 1.63, "low": 1.602, "close": 1.604, "volume": 2992.95, "close_time": 1760637599999, "quote_volume": 4858.42398, "trades": 55, "taker_buy_base": 1232.77, "taker_buy_quote": 2007.55474 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.597, "high": 1.614, "low": 1.588, "close": 1.612, "volume": 1269.8, "close_time": 1760641199999, "quote_volume": 2028.79724, "trades": 48, "taker_buy_base": 577.0, "taker_buy_quote": 925.58531 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.603, "high": 1.603, "low": 1.57, "close": 1.585, "volume": 1283.52, "close_time": 1760644799999, "quote_volume": 2031.87381, "trades": 34, "taker_buy_base": 437.17, "taker_buy_quote": 691.43334 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.578, "high": 1.579, "low": 1.558, "close": 1.566, "volume": 1008.0, "close_time": 1760648399999, "quote_volume": 1581.96816, "trades": 22, "taker_buy_base": 830.61, "taker_buy_quote": 1304.04745 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.567, "high": 1.586, "low": 1.567, "close": 1.586, "volume": 1053.54, "close_time": 1760651999999, "quote_volume": 1661.23445, "trades": 32, "taker_buy_base": 205.78, "taker_buy_quote": 323.86653 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.586, "high": 1.586, "low": 1.576, "close": 1.576, "volume": 469.69, "close_time": 1760655599999, "quote_volume": 741.86086, "trades": 10, "taker_buy_base": 60.1, "taker_buy_quote": 94.7176 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.583, "high": 1.583, "low": 1.579, "close": 1.583, "volume": 54.96, "close_time": 1760659199999, "quote_volume": 86.86816, "trades": 3, "taker_buy_base": 13.89, "taker_buy_quote": 21.98787 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.585, "high": 1.603, "low": 1.585, "close": 1.603, "volume": 317.81, "close_time": 1760662799999, "quote_volume": 505.24356, "trades": 19, "taker_buy_base": 259.19, "taker_buy_quote": 411.97617 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.605, "high": 1.605, "low": 1.592, "close": 1.592, "volume": 31.39, "close_time": 1760666399999, "quote_volume": 50.17075, "trades": 6, "taker_buy_base": 31.39, "taker_buy_quote": 50.17075 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.591, "high": 1.591, "low": 1.583, "close": 1.584, "volume": 22.93, "close_time": 1760669999999, "quote_volume": 36.32738, "trades": 4, "taker_buy_base": 18.94, "taker_buy_quote": 30.00722 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 9.16, "close_time": 1760673599999, "quote_volume": 14.60104, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.599, "high": 1.599, "low": 1.59, "close": 1.59, "volume": 997.02, "close_time": 1760677199999, "quote_volume": 1586.85895, "trades": 40, "taker_buy_base": 138.28, "taker_buy_quote": 220.17669 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.583, "high": 1.583, "low": 1.573, "close": 1.573, "volume": 100.41, "close_time": 1760680799999, "quote_volume": 158.22061, "trades": 5, "taker_buy_base": 20.41, "taker_buy_quote": 32.30061 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.574, "high": 1.574, "low": 1.53, "close": 1.53, "volume": 25010.65, "close_time": 1760684399999, "quote_volume": 38739.37665, "trades": 107, "taker_buy_base": 22807.5, "taker_buy_quote": 35334.02379 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.525, "high": 1.526, "low": 1.482, "close": 1.485, "volume": 2894.18, "close_time": 1760687999999, "quote_volume": 4377.89889, "trades": 100, "taker_buy_base": 1692.92, "taker_buy_quote": 2570.1764 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.485, "high": 1.504, "low": 1.469, "close": 1.484, "volume": 11528.28, "close_time": 1760691599999, "quote_volume": 17101.16871, "trades": 160, "taker_buy_base": 4079.72, "taker_buy_quote": 6053.02484 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.477, "high": 1.533, "low": 1.477, "close": 1.505, "volume": 1604.6, "close_time": 1760695199999, "quote_volume": 2424.23606, "trades": 67, "taker_buy_base": 1196.6, "taker_buy_quote": 1809.56524 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.505, "high": 1.513, "low": 1.488, "close": 1.513, "volume": 2835.09, "close_time": 1760698799999, "quote_volume": 4241.42987, "trades": 58, "taker_buy_base": 1392.38, "taker_buy_quote": 2081.43209 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.509, "high": 1.555, "low": 1.509, "close": 1.547, "volume": 5785.01, "close_time": 1760702399999, "quote_volume": 8921.83193, "trades": 138, "taker_buy_base": 1640.03, "taker_buy_quote": 2531.99668 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.544, "high": 1.552, "low": 1.535, "close": 1.535, "volume": 2403.98, "close_time": 1760705999999, "quote_volume": 3724.55354, "trades": 49, "taker_buy_base": 2366.53, "taker_buy_quote": 3666.83998 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.539, "high": 1.551, "low": 1.52, "close": 1.551, "volume": 1135.31, "close_time": 1760709599999, "quote_volume": 1749.01728, "trades": 47, "taker_buy_base": 249.49, "taker_buy_quote": 383.24955 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.54, "high": 1.54, "low": 1.511, "close": 1.531, "volume": 1038.49, "close_time": 1760713199999, "quote_volume": 1583.97112, "trades": 57, "taker_buy_base": 404.18, "taker_buy_quote": 617.94375 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.535, "high": 1.552, "low": 1.528, "close": 1.552, "volume": 1612.58, "close_time": 1760716799999, "quote_volume": 2483.13011, "trades": 101, "taker_buy_base": 155.63, "taker_buy_quote": 239.20757 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.555, "high": 1.57, "low": 1.538, "close": 1.538, "volume": 7631.58, "close_time": 1760720399999, "quote_volume": 11818.04972, "trades": 152, "taker_buy_base": 3636.24, "taker_buy_quote": 5634.5413 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.549, "high": 1.549, "low": 1.529, "close": 1.529, "volume": 1701.63, "close_time": 1760723999999, "quote_volume": 2632.3273, "trades": 82, "taker_buy_base": 1321.07, "taker_buy_quote": 2046.24487 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.543, "high": 1.548, "low": 1.54, "close": 1.54, "volume": 37.67, "close_time": 1760727599999, "quote_volume": 58.09749, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.54, "high": 1.541, "low": 1.539, "close": 1.539, "volume": 1347.2, "close_time": 1760731199999, "quote_volume": 2075.99468, "trades": 94, "taker_buy_base": 27.75, "taker_buy_quote": 42.72223 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.542, "high": 1.559, "low": 1.542, "close": 1.556, "volume": 5573.39, "close_time": 1760734799999, "quote_volume": 8653.16002, "trades": 119, "taker_buy_base": 2994.57, "taker_buy_quote": 4645.72334 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.564, "high": 1.564, "low": 1.556, "close": 1.556, "volume": 73.54, "close_time": 1760738399999, "quote_volume": 114.63735, "trades": 9, "taker_buy_base": 37.58, "taker_buy_quote": 58.68359 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.562, "high": 1.562, "low": 1.551, "close": 1.559, "volume": 701.75, "close_time": 1760741999999, "quote_volume": 1090.63925, "trades": 23, "taker_buy_base": 415.13, "taker_buy_quote": 645.64624 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.56, "high": 1.56, "low": 1.546, "close": 1.55, "volume": 559.87, "close_time": 1760745599999, "quote_volume": 865.98685, "trades": 11, "taker_buy_base": 545.78, "taker_buy_quote": 844.18962 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.548, "high": 1.561, "low": 1.548, "close": 1.561, "volume": 335.78, "close_time": 1760749199999, "quote_volume": 522.2487, "trades": 24, "taker_buy_base": 233.43, "taker_buy_quote": 363.3097 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.561, "high": 1.57, "low": 1.561, "close": 1.567, "volume": 597.43, "close_time": 1760752799999, "quote_volume": 935.97822, "trades": 12, "taker_buy_base": 22.6, "taker_buy_quote": 35.31736 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.573, "high": 1.576, "low": 1.563, "close": 1.563, "volume": 154.77, "close_time": 1760756399999, "quote_volume": 242.89581, "trades": 5, "taker_buy_base": 7.66, "taker_buy_quote": 12.07216 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.569, "high": 1.569, "low": 1.563, "close": 1.563, "volume": 14.87, "close_time": 1760759999999, "quote_volume": 23.30295, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.563, "high": 1.563, "low": 1.554, "close": 1.554, "volume": 47.37, "close_time": 1760763599999, "quote_volume": 73.6728, "trades": 5, "taker_buy_base": 12.85, "taker_buy_quote": 19.9689 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.556, "high": 1.562, "low": 1.551, "close": 1.562, "volume": 406.19, "close_time": 1760767199999, "quote_volume": 633.13503, "trades": 16, "taker_buy_base": 42.8, "taker_buy_quote": 66.46953 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.562, "high": 1.562, "low": 1.56, "close": 1.561, "volume": 38.96, "close_time": 1760770799999, "quote_volume": 60.80027, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.566, "high": 1.582, "low": 1.561, "close": 1.563, "volume": 7983.72, "close_time": 1760774399999, "quote_volume": 12537.5166, "trades": 135, "taker_buy_base": 7029.67, "taker_buy_quote": 11032.89519 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.566, "high": 1.569, "low": 1.554, "close": 1.554, "volume": 144.12, "close_time": 1760777999999, "quote_volume": 225.52209, "trades": 9, "taker_buy_base": 106.9, "taker_buy_quote": 167.4996 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.554, "high": 1.566, "low": 1.554, "close": 1.564, "volume": 4238.73, "close_time": 1760781599999, "quote_volume": 6611.76572, "trades": 50, "taker_buy_base": 2506.6, "taker_buy_quote": 3912.03831 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.564, "high": 1.57, "low": 1.559, "close": 1.566, "volume": 1717.44, "close_time": 1760785199999, "quote_volume": 2685.36136, "trades": 39, "taker_buy_base": 1026.17, "taker_buy_quote": 1604.83409 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.565, "high": 1.57, "low": 1.558, "close": 1.567, "volume": 58.45, "close_time": 1760788799999, "quote_volume": 91.51731, "trades": 7, "taker_buy_base": 47.86, "taker_buy_quote": 74.98477 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.568, "high": 1.572, "low": 1.564, "close": 1.565, "volume": 585.55, "close_time": 1760792399999, "quote_volume": 917.47954, "trades": 23, "taker_buy_base": 117.7, "taker_buy_quote": 184.28335 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.56, "high": 1.56, "low": 1.546, "close": 1.548, "volume": 664.78, "close_time": 1760795999999, "quote_volume": 1034.59457, "trades": 18, "taker_buy_base": 28.98, "taker_buy_quote": 44.87058 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.549, "high": 1.555, "low": 1.538, "close": 1.555, "volume": 853.69, "close_time": 1760799599999, "quote_volume": 1324.67468, "trades": 37, "taker_buy_base": 438.04, "taker_buy_quote": 680.97132 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.555, "high": 1.555, "low": 1.549, "close": 1.549, "volume": 54.76, "close_time": 1760803199999, "quote_volume": 84.95524, "trades": 10, "taker_buy_base": 35.42, "taker_buy_quote": 54.99758 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.557, "high": 1.558, "low": 1.542, "close": 1.543, "volume": 1955.28, "close_time": 1760806799999, "quote_volume": 3031.25508, "trades": 15, "taker_buy_base": 7.13, "taker_buy_quote": 11.09428 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.549, "high": 1.562, "low": 1.549, "close": 1.561, "volume": 1263.61, "close_time": 1760810399999, "quote_volume": 1970.3093, "trades": 16, "taker_buy_base": 1185.19, "taker_buy_quote": 1848.09994 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 179.29, "close_time": 1760813999999, "quote_volume": 280.40956, "trades": 1, "taker_buy_base": 179.29, "taker_buy_quote": 280.40956 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.564, "high": 1.566, "low": 1.561, "close": 1.563, "volume": 288.72, "close_time": 1760817599999, "quote_volume": 451.70464, "trades": 5, "taker_buy_base": 182.5, "taker_buy_quote": 285.78858 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.566, "high": 1.571, "low": 1.566, "close": 1.571, "volume": 34.51, "close_time": 1760821199999, "quote_volume": 54.13879, "trades": 7, "taker_buy_base": 23.42, "taker_buy_quote": 36.74177 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.562, "high": 1.571, "low": 1.562, "close": 1.569, "volume": 727.28, "close_time": 1760824799999, "quote_volume": 1142.06004, "trades": 7, "taker_buy_base": 719.88, "taker_buy_quote": 1130.44944 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.571, "high": 1.573, "low": 1.571, "close": 1.571, "volume": 651.26, "close_time": 1760828399999, "quote_volume": 1024.0105, "trades": 9, "taker_buy_base": 239.08, "taker_buy_quote": 375.80568 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.566, "high": 1.566, "low": 1.565, "close": 1.565, "volume": 380.1, "close_time": 1760831999999, "quote_volume": 594.86289, "trades": 6, "taker_buy_base": 6.39, "taker_buy_quote": 10.00674 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.57, "high": 1.57, "low": 1.558, "close": 1.559, "volume": 588.18, "close_time": 1760835599999, "quote_volume": 921.01247, "trades": 9, "taker_buy_base": 3.22, "taker_buy_quote": 5.04252 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.559, "high": 1.559, "low": 1.559, "close": 1.559, "volume": 0.0, "close_time": 1760839199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.559, "high": 1.559, "low": 1.559, "close": 1.559, "volume": 0.0, "close_time": 1760842799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.561, "high": 1.576, "low": 1.561, "close": 1.576, "volume": 272.08, "close_time": 1760846399999, "quote_volume": 425.05798, "trades": 8, "taker_buy_base": 256.11, "taker_buy_quote": 399.98508 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.575, "high": 1.575, "low": 1.567, "close": 1.567, "volume": 809.79, "close_time": 1760849999999, "quote_volume": 1270.11614, "trades": 11, "taker_buy_base": 809.79, "taker_buy_quote": 1270.11614 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.569, "high": 1.569, "low": 1.561, "close": 1.561, "volume": 209.99, "close_time": 1760853599999, "quote_volume": 327.87968, "trades": 29, "taker_buy_base": 12.42, "taker_buy_quote": 19.4613 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.561, "high": 1.561, "low": 1.548, "close": 1.553, "volume": 664.25, "close_time": 1760857199999, "quote_volume": 1030.44494, "trades": 19, "taker_buy_base": 58.26, "taker_buy_quote": 90.64148 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.557, "high": 1.557, "low": 1.555, "close": 1.555, "volume": 55.69, "close_time": 1760860799999, "quote_volume": 86.67655, "trades": 3, "taker_buy_base": 16.39, "taker_buy_quote": 25.48645 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.559, "high": 1.574, "low": 1.544, "close": 1.554, "volume": 1124.81, "close_time": 1760864399999, "quote_volume": 1747.65735, "trades": 42, "taker_buy_base": 407.73, "taker_buy_quote": 635.35884 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.546, "high": 1.581, "low": 1.538, "close": 1.581, "volume": 2594.18, "close_time": 1760867999999, "quote_volume": 4046.03369, "trades": 83, "taker_buy_base": 255.27, "taker_buy_quote": 401.26916 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.576, "high": 1.6, "low": 1.571, "close": 1.597, "volume": 1279.71, "close_time": 1760871599999, "quote_volume": 2024.66215, "trades": 81, "taker_buy_base": 1257.91, "taker_buy_quote": 1990.30244 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.6, "high": 1.61, "low": 1.592, "close": 1.592, "volume": 1149.87, "close_time": 1760875199999, "quote_volume": 1840.22257, "trades": 43, "taker_buy_base": 740.5, "taker_buy_quote": 1186.54487 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.596, "high": 1.596, "low": 1.583, "close": 1.583, "volume": 208.66, "close_time": 1760878799999, "quote_volume": 331.01123, "trades": 32, "taker_buy_base": 80.95, "taker_buy_quote": 128.54538 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.591, "high": 1.612, "low": 1.589, "close": 1.611, "volume": 2729.1, "close_time": 1760882399999, "quote_volume": 4353.29669, "trades": 43, "taker_buy_base": 1139.14, "taker_buy_quote": 1819.7981 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.603, "high": 1.614, "low": 1.603, "close": 1.614, "volume": 1496.14, "close_time": 1760885999999, "quote_volume": 2400.12369, "trades": 13, "taker_buy_base": 945.25, "taker_buy_quote": 1515.94524 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.608, "high": 1.611, "low": 1.597, "close": 1.597, "volume": 69.26, "close_time": 1760889599999, "quote_volume": 111.08508, "trades": 4, "taker_buy_base": 14.21, "taker_buy_quote": 22.86993 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.598, "high": 1.61, "low": 1.596, "close": 1.607, "volume": 1222.88, "close_time": 1760893199999, "quote_volume": 1958.25873, "trades": 21, "taker_buy_base": 383.36, "taker_buy_quote": 612.44243 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.615, "high": 1.616, "low": 1.596, "close": 1.596, "volume": 328.17, "close_time": 1760896799999, "quote_volume": 528.85327, "trades": 58, "taker_buy_base": 199.31, "taker_buy_quote": 321.63615 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.602, "high": 1.605, "low": 1.598, "close": 1.604, "volume": 837.97, "close_time": 1760900399999, "quote_volume": 1341.0979, "trades": 12, "taker_buy_base": 358.83, "taker_buy_quote": 574.5362 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.605, "high": 1.607, "low": 1.604, "close": 1.606, "volume": 129.38, "close_time": 1760903999999, "quote_volume": 207.70807, "trades": 12, "taker_buy_base": 81.09, "taker_buy_quote": 130.2182 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.604, "high": 1.608, "low": 1.604, "close": 1.608, "volume": 134.05, "close_time": 1760907599999, "quote_volume": 215.23201, "trades": 11, "taker_buy_base": 54.12, "taker_buy_quote": 86.88009 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.606, "high": 1.606, "low": 1.593, "close": 1.593, "volume": 40.72, "close_time": 1760911199999, "quote_volume": 64.98544, "trades": 10, "taker_buy_base": 6.22, "taker_buy_quote": 9.98932 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.595, "high": 1.606, "low": 1.595, "close": 1.606, "volume": 121.34, "close_time": 1760914799999, "quote_volume": 194.10589, "trades": 3, "taker_buy_base": 32.04, "taker_buy_quote": 51.45624 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.59, "high": 1.59, "low": 1.585, "close": 1.585, "volume": 32.67, "close_time": 1760918399999, "quote_volume": 51.84175, "trades": 4, "taker_buy_base": 11.6, "taker_buy_quote": 18.4208 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.585, "high": 1.585, "low": 1.562, "close": 1.574, "volume": 1172.08, "close_time": 1760921999999, "quote_volume": 1848.37284, "trades": 53, "taker_buy_base": 777.42, "taker_buy_quote": 1227.54246 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.58, "high": 1.583, "low": 1.575, "close": 1.576, "volume": 128.97, "close_time": 1760925599999, "quote_volume": 203.26636, "trades": 23, "taker_buy_base": 54.03, "taker_buy_quote": 85.227 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.564, "high": 1.577, "low": 1.564, "close": 1.577, "volume": 25.46, "close_time": 1760929199999, "quote_volume": 39.98441, "trades": 2, "taker_buy_base": 12.77, "taker_buy_quote": 19.97228 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.59, "high": 1.625, "low": 1.59, "close": 1.625, "volume": 1514.05, "close_time": 1760932799999, "quote_volume": 2452.22687, "trades": 35, "taker_buy_base": 933.95, "taker_buy_quote": 1512.909 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.625, "high": 1.625, "low": 1.612, "close": 1.619, "volume": 251.58, "close_time": 1760936399999, "quote_volume": 406.41401, "trades": 15, "taker_buy_base": 13.41, "taker_buy_quote": 21.74407 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.615, "high": 1.618, "low": 1.611, "close": 1.618, "volume": 875.59, "close_time": 1760939999999, "quote_volume": 1414.14032, "trades": 22, "taker_buy_base": 854.36, "taker_buy_quote": 1379.88179 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.623, "high": 1.635, "low": 1.621, "close": 1.634, "volume": 3009.14, "close_time": 1760943599999, "quote_volume": 4907.62259, "trades": 32, "taker_buy_base": 654.95, "taker_buy_quote": 1065.21643 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.623, "high": 1.636, "low": 1.623, "close": 1.633, "volume": 728.25, "close_time": 1760947199999, "quote_volume": 1187.47534, "trades": 30, "taker_buy_base": 91.55, "taker_buy_quote": 149.26316 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.632, "high": 1.638, "low": 1.622, "close": 1.627, "volume": 1526.96, "close_time": 1760950799999, "quote_volume": 2484.83762, "trades": 37, "taker_buy_base": 107.37, "taker_buy_quote": 175.77206 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.626, "high": 1.629, "low": 1.621, "close": 1.624, "volume": 638.93, "close_time": 1760954399999, "quote_volume": 1038.86833, "trades": 18, "taker_buy_base": 590.99, "taker_buy_quote": 960.96583 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.632, "high": 1.64, "low": 1.627, "close": 1.628, "volume": 1234.35, "close_time": 1760957999999, "quote_volume": 2010.91682, "trades": 47, "taker_buy_base": 1132.28, "taker_buy_quote": 1844.55165 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.627, "high": 1.627, "low": 1.622, "close": 1.623, "volume": 158.05, "close_time": 1760961599999, "quote_volume": 256.96504, "trades": 7, "taker_buy_base": 153.47, "taker_buy_quote": 249.52254 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.622, "high": 1.624, "low": 1.622, "close": 1.624, "volume": 284.12, "close_time": 1760965199999, "quote_volume": 461.4047, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.625, "high": 1.635, "low": 1.624, "close": 1.635, "volume": 1532.86, "close_time": 1760968799999, "quote_volume": 2496.95304, "trades": 20, "taker_buy_base": 859.32, "taker_buy_quote": 1399.25087 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.634, "high": 1.634, "low": 1.624, "close": 1.632, "volume": 385.61, "close_time": 1760972399999, "quote_volume": 627.1985, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.632, "high": 1.632, "low": 1.623, "close": 1.624, "volume": 133.23, "close_time": 1760975999999, "quote_volume": 217.214, "trades": 7, "taker_buy_base": 115.37, "taker_buy_quote": 188.21984 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.6, "high": 1.606, "low": 1.588, "close": 1.598, "volume": 1559.56, "close_time": 1760979599999, "quote_volume": 2491.25746, "trades": 24, "taker_buy_base": 1271.24, "taker_buy_quote": 2031.36387 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.6, "high": 1.601, "low": 1.591, "close": 1.596, "volume": 3712.9, "close_time": 1760983199999, "quote_volume": 5931.3696, "trades": 90, "taker_buy_base": 2044.63, "taker_buy_quote": 3268.33627 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.601, "high": 1.604, "low": 1.597, "close": 1.604, "volume": 1946.5, "close_time": 1760986799999, "quote_volume": 3114.58807, "trades": 12, "taker_buy_base": 310.69, "taker_buy_quote": 498.31148 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.601, "high": 1.603, "low": 1.587, "close": 1.599, "volume": 3182.17, "close_time": 1760990399999, "quote_volume": 5078.22353, "trades": 72, "taker_buy_base": 1223.03, "taker_buy_quote": 1954.73421 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.596, "high": 1.601, "low": 1.596, "close": 1.599, "volume": 2096.03, "close_time": 1760993999999, "quote_volume": 3350.16968, "trades": 20, "taker_buy_base": 1652.96, "taker_buy_quote": 2642.13215 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.605, "high": 1.606, "low": 1.597, "close": 1.599, "volume": 1749.26, "close_time": 1760997599999, "quote_volume": 2803.48446, "trades": 63, "taker_buy_base": 827.47, "taker_buy_quote": 1323.08972 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.6, "high": 1.601, "low": 1.597, "close": 1.597, "volume": 46.82, "close_time": 1761001199999, "quote_volume": 74.8956, "trades": 5, "taker_buy_base": 36.15, "taker_buy_quote": 57.85561 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.599, "high": 1.599, "low": 1.59, "close": 1.59, "volume": 80.48, "close_time": 1761004799999, "quote_volume": 128.30615, "trades": 18, "taker_buy_base": 70.94, "taker_buy_quote": 113.09939 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.59, "high": 1.595, "low": 1.588, "close": 1.595, "volume": 1034.85, "close_time": 1761008399999, "quote_volume": 1644.8986, "trades": 32, "taker_buy_base": 654.19, "taker_buy_quote": 1040.38698 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.582, "high": 1.589, "low": 1.576, "close": 1.579, "volume": 401.39, "close_time": 1761011999999, "quote_volume": 633.45365, "trades": 38, "taker_buy_base": 287.72, "taker_buy_quote": 454.13296 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.575, "high": 1.578, "low": 1.569, "close": 1.577, "volume": 309.36, "close_time": 1761015599999, "quote_volume": 485.84308, "trades": 7, "taker_buy_base": 54.7, "taker_buy_quote": 86.25746 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.571, "high": 1.571, "low": 1.562, "close": 1.567, "volume": 784.72, "close_time": 1761019199999, "quote_volume": 1230.77412, "trades": 45, "taker_buy_base": 412.84, "taker_buy_quote": 647.15668 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.56, "high": 1.563, "low": 1.532, "close": 1.532, "volume": 965.92, "close_time": 1761022799999, "quote_volume": 1494.28764, "trades": 79, "taker_buy_base": 232.71, "taker_buy_quote": 361.63121 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.534, "high": 1.542, "low": 1.531, "close": 1.539, "volume": 725.49, "close_time": 1761026399999, "quote_volume": 1114.3154, "trades": 54, "taker_buy_base": 94.57, "taker_buy_quote": 145.41117 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.536, "high": 1.55, "low": 1.536, "close": 1.545, "volume": 1156.5, "close_time": 1761029999999, "quote_volume": 1788.58889, "trades": 24, "taker_buy_base": 173.96, "taker_buy_quote": 268.58086 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.545, "high": 1.554, "low": 1.544, "close": 1.554, "volume": 640.79, "close_time": 1761033599999, "quote_volume": 992.93239, "trades": 12, "taker_buy_base": 448.48, "taker_buy_quote": 695.23606 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.55, "high": 1.553, "low": 1.539, "close": 1.553, "volume": 522.54, "close_time": 1761037199999, "quote_volume": 807.078, "trades": 9, "taker_buy_base": 473.69, "taker_buy_quote": 731.81315 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.547, "high": 1.547, "low": 1.542, "close": 1.543, "volume": 621.29, "close_time": 1761040799999, "quote_volume": 958.61927, "trades": 6, "taker_buy_base": 584.94, "taker_buy_quote": 902.53122 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.549, "high": 1.566, "low": 1.547, "close": 1.566, "volume": 766.16, "close_time": 1761044399999, "quote_volume": 1190.14063, "trades": 12, "taker_buy_base": 345.3, "taker_buy_quote": 536.7743 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.559, "high": 1.564, "low": 1.559, "close": 1.564, "volume": 195.97, "close_time": 1761047999999, "quote_volume": 306.10094, "trades": 16, "taker_buy_base": 175.76, "taker_buy_quote": 274.4925 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.565, "high": 1.587, "low": 1.565, "close": 1.575, "volume": 876.43, "close_time": 1761051599999, "quote_volume": 1383.3982, "trades": 30, "taker_buy_base": 866.85, "taker_buy_quote": 1368.28441 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.572, "high": 1.577, "low": 1.561, "close": 1.567, "volume": 289.98, "close_time": 1761055199999, "quote_volume": 455.11138, "trades": 14, "taker_buy_base": 167.27, "taker_buy_quote": 262.87563 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.596, "high": 1.644, "low": 1.596, "close": 1.644, "volume": 1164.78, "close_time": 1761058799999, "quote_volume": 1891.76868, "trades": 36, "taker_buy_base": 1050.27, "taker_buy_quote": 1707.08463 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.645, "high": 1.661, "low": 1.64, "close": 1.655, "volume": 1985.19, "close_time": 1761062399999, "quote_volume": 3274.36406, "trades": 56, "taker_buy_base": 1339.69, "taker_buy_quote": 2209.41612 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.664, "high": 1.675, "low": 1.652, "close": 1.652, "volume": 414.83, "close_time": 1761065999999, "quote_volume": 692.10891, "trades": 48, "taker_buy_base": 294.85, "taker_buy_quote": 492.48097 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.65, "high": 1.659, "low": 1.61, "close": 1.659, "volume": 10850.31, "close_time": 1761069599999, "quote_volume": 17853.61344, "trades": 111, "taker_buy_base": 6285.42, "taker_buy_quote": 10358.11348 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.656, "high": 1.658, "low": 1.64, "close": 1.644, "volume": 1857.31, "close_time": 1761073199999, "quote_volume": 3051.19194, "trades": 20, "taker_buy_base": 1306.56, "taker_buy_quote": 2145.50272 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.647, "high": 1.652, "low": 1.645, "close": 1.647, "volume": 6631.96, "close_time": 1761076799999, "quote_volume": 10918.61946, "trades": 58, "taker_buy_base": 3966.51, "taker_buy_quote": 6527.40353 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.646, "high": 1.647, "low": 1.625, "close": 1.632, "volume": 2456.56, "close_time": 1761080399999, "quote_volume": 4027.5337, "trades": 44, "taker_buy_base": 2368.97, "taker_buy_quote": 3884.74918 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.626, "high": 1.627, "low": 1.604, "close": 1.627, "volume": 1148.09, "close_time": 1761083999999, "quote_volume": 1855.60894, "trades": 23, "taker_buy_base": 738.4, "taker_buy_quote": 1197.60417 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.628, "high": 1.628, "low": 1.593, "close": 1.595, "volume": 968.49, "close_time": 1761087599999, "quote_volume": 1555.99267, "trades": 34, "taker_buy_base": 733.04, "taker_buy_quote": 1176.79753 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.596, "high": 1.596, "low": 1.569, "close": 1.571, "volume": 1271.69, "close_time": 1761091199999, "quote_volume": 2010.06825, "trades": 40, "taker_buy_base": 498.32, "taker_buy_quote": 792.25168 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.568, "high": 1.584, "low": 1.559, "close": 1.568, "volume": 221.71, "close_time": 1761094799999, "quote_volume": 348.40007, "trades": 24, "taker_buy_base": 156.36, "taker_buy_quote": 245.98699 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.577, "high": 1.577, "low": 1.566, "close": 1.573, "volume": 575.17, "close_time": 1761098399999, "quote_volume": 903.78019, "trades": 35, "taker_buy_base": 170.29, "taker_buy_quote": 267.32423 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.572, "high": 1.588, "low": 1.572, "close": 1.574, "volume": 8993.25, "close_time": 1761101999999, "quote_volume": 14214.09229, "trades": 60, "taker_buy_base": 5709.81, "taker_buy_quote": 9036.06166 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.571, "high": 1.571, "low": 1.564, "close": 1.564, "volume": 928.14, "close_time": 1761105599999, "quote_volume": 1454.52746, "trades": 16, "taker_buy_base": 87.73, "taker_buy_quote": 137.35293 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.581, "high": 1.587, "low": 1.579, "close": 1.579, "volume": 559.37, "close_time": 1761109199999, "quote_volume": 885.51388, "trades": 14, "taker_buy_base": 51.4, "taker_buy_quote": 81.444 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.574, "high": 1.574, "low": 1.55, "close": 1.556, "volume": 645.75, "close_time": 1761112799999, "quote_volume": 1010.44061, "trades": 20, "taker_buy_base": 72.21, "taker_buy_quote": 112.34211 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.557, "high": 1.557, "low": 1.546, "close": 1.546, "volume": 425.64, "close_time": 1761116399999, "quote_volume": 658.41531, "trades": 9, "taker_buy_base": 420.31, "taker_buy_quote": 650.12716 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.547, "high": 1.561, "low": 1.543, "close": 1.561, "volume": 874.67, "close_time": 1761119999999, "quote_volume": 1354.15825, "trades": 26, "taker_buy_base": 434.91, "taker_buy_quote": 673.281 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.556, "high": 1.556, "low": 1.543, "close": 1.544, "volume": 858.31, "close_time": 1761123599999, "quote_volume": 1328.58677, "trades": 30, "taker_buy_base": 152.6, "taker_buy_quote": 236.95164 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.545, "high": 1.545, "low": 1.535, "close": 1.541, "volume": 794.85, "close_time": 1761127199999, "quote_volume": 1224.85291, "trades": 50, "taker_buy_base": 434.29, "taker_buy_quote": 670.86855 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.536, "high": 1.547, "low": 1.533, "close": 1.535, "volume": 987.55, "close_time": 1761130799999, "quote_volume": 1520.30208, "trades": 25, "taker_buy_base": 968.84, "taker_buy_quote": 1491.5725 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.53, "high": 1.558, "low": 1.519, "close": 1.543, "volume": 1725.79, "close_time": 1761134399999, "quote_volume": 2648.83344, "trades": 32, "taker_buy_base": 111.2, "taker_buy_quote": 169.94298 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.548, "high": 1.55, "low": 1.545, "close": 1.55, "volume": 907.77, "close_time": 1761137999999, "quote_volume": 1405.70475, "trades": 14, "taker_buy_base": 4.52, "taker_buy_quote": 6.99696 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.555, "high": 1.564, "low": 1.54, "close": 1.564, "volume": 1720.41, "close_time": 1761141599999, "quote_volume": 2675.56722, "trades": 40, "taker_buy_base": 11.79, "taker_buy_quote": 18.39236 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.562, "high": 1.562, "low": 1.535, "close": 1.55, "volume": 127.63, "close_time": 1761145199999, "quote_volume": 197.2724, "trades": 23, "taker_buy_base": 22.59, "taker_buy_quote": 34.89376 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.558, "high": 1.558, "low": 1.54, "close": 1.552, "volume": 1884.84, "close_time": 1761148799999, "quote_volume": 2918.87316, "trades": 16, "taker_buy_base": 938.06, "taker_buy_quote": 1445.36824 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.548, "high": 1.554, "low": 1.536, "close": 1.545, "volume": 955.97, "close_time": 1761152399999, "quote_volume": 1471.07889, "trades": 37, "taker_buy_base": 699.96, "taker_buy_quote": 1076.24302 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.54, "high": 1.54, "low": 1.527, "close": 1.527, "volume": 222.77, "close_time": 1761155999999, "quote_volume": 342.3455, "trades": 8, "taker_buy_base": 24.92, "taker_buy_quote": 38.09496 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.53, "high": 1.531, "low": 1.52, "close": 1.526, "volume": 575.22, "close_time": 1761159599999, "quote_volume": 876.55039, "trades": 17, "taker_buy_base": 422.15, "taker_buy_quote": 642.64298 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.528, "high": 1.528, "low": 1.5, "close": 1.524, "volume": 7612.4, "close_time": 1761163199999, "quote_volume": 11477.4234, "trades": 87, "taker_buy_base": 958.92, "taker_buy_quote": 1456.65137 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.522, "high": 1.524, "low": 1.504, "close": 1.514, "volume": 9661.89, "close_time": 1761166799999, "quote_volume": 14649.54599, "trades": 54, "taker_buy_base": 8430.05, "taker_buy_quote": 12785.8813 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.5, "high": 1.5, "low": 1.47, "close": 1.494, "volume": 1584.31, "close_time": 1761170399999, "quote_volume": 2356.50664, "trades": 96, "taker_buy_base": 542.05, "taker_buy_quote": 804.41812 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.491, "high": 1.491, "low": 1.48, "close": 1.484, "volume": 1307.39, "close_time": 1761173999999, "quote_volume": 1938.67052, "trades": 14, "taker_buy_base": 108.15, "taker_buy_quote": 161.25165 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.494, "high": 1.517, "low": 1.493, "close": 1.513, "volume": 772.69, "close_time": 1761177599999, "quote_volume": 1159.9444, "trades": 34, "taker_buy_base": 381.68, "taker_buy_quote": 573.63661 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.514, "high": 1.517, "low": 1.51, "close": 1.513, "volume": 213.55, "close_time": 1761181199999, "quote_volume": 323.2566, "trades": 11, "taker_buy_base": 36.61, "taker_buy_quote": 55.50439 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.517, "high": 1.517, "low": 1.51, "close": 1.51, "volume": 480.86, "close_time": 1761184799999, "quote_volume": 726.29816, "trades": 14, "taker_buy_base": 389.48, "taker_buy_quote": 588.1148 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.514, "high": 1.514, "low": 1.513, "close": 1.513, "volume": 34.98, "close_time": 1761188399999, "quote_volume": 52.9297, "trades": 2, "taker_buy_base": 30.02, "taker_buy_quote": 45.42026 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.515, "high": 1.515, "low": 1.512, "close": 1.512, "volume": 54.23, "close_time": 1761191999999, "quote_volume": 82.02474, "trades": 2, "taker_buy_base": 9.66, "taker_buy_quote": 14.6349 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.514, "high": 1.53, "low": 1.514, "close": 1.527, "volume": 27.7, "close_time": 1761195599999, "quote_volume": 42.20183, "trades": 5, "taker_buy_base": 14.47, "taker_buy_quote": 22.07038 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.523, "high": 1.524, "low": 1.52, "close": 1.52, "volume": 95.82, "close_time": 1761199199999, "quote_volume": 145.81865, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.531, "high": 1.543, "low": 1.531, "close": 1.537, "volume": 839.73, "close_time": 1761202799999, "quote_volume": 1291.52581, "trades": 18, "taker_buy_base": 318.03, "taker_buy_quote": 488.36121 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.54, "high": 1.54, "low": 1.535, "close": 1.539, "volume": 316.48, "close_time": 1761206399999, "quote_volume": 487.08992, "trades": 3, "taker_buy_base": 61.88, "taker_buy_quote": 95.2952 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.542, "high": 1.544, "low": 1.54, "close": 1.541, "volume": 147.13, "close_time": 1761209999999, "quote_volume": 226.87791, "trades": 13, "taker_buy_base": 53.83, "taker_buy_quote": 82.99801 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.543, "high": 1.546, "low": 1.54, "close": 1.542, "volume": 531.61, "close_time": 1761213599999, "quote_volume": 820.01598, "trades": 8, "taker_buy_base": 344.11, "taker_buy_quote": 530.98258 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.545, "high": 1.548, "low": 1.543, "close": 1.543, "volume": 4732.38, "close_time": 1761217199999, "quote_volume": 7322.69464, "trades": 20, "taker_buy_base": 1434.47, "taker_buy_quote": 2218.87968 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.538, "high": 1.541, "low": 1.53, "close": 1.534, "volume": 1506.07, "close_time": 1761220799999, "quote_volume": 2315.05553, "trades": 14, "taker_buy_base": 10.77, "taker_buy_quote": 16.52118 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.529, "high": 1.535, "low": 1.52, "close": 1.534, "volume": 1253.01, "close_time": 1761224399999, "quote_volume": 1919.02111, "trades": 59, "taker_buy_base": 525.31, "taker_buy_quote": 804.90072 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.53, "high": 1.55, "low": 1.53, "close": 1.547, "volume": 562.7, "close_time": 1761227999999, "quote_volume": 865.85237, "trades": 21, "taker_buy_base": 7.13, "taker_buy_quote": 11.04824 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.537, "high": 1.543, "low": 1.532, "close": 1.54, "volume": 551.56, "close_time": 1761231599999, "quote_volume": 849.23687, "trades": 17, "taker_buy_base": 50.0, "taker_buy_quote": 76.6 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.55, "high": 1.558, "low": 1.544, "close": 1.552, "volume": 1665.22, "close_time": 1761235199999, "quote_volume": 2582.2128, "trades": 39, "taker_buy_base": 543.64, "taker_buy_quote": 844.57489 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.549, "high": 1.564, "low": 1.547, "close": 1.564, "volume": 1052.93, "close_time": 1761238799999, "quote_volume": 1635.46139, "trades": 19, "taker_buy_base": 972.14, "taker_buy_quote": 1510.34672 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.559, "high": 1.576, "low": 1.555, "close": 1.573, "volume": 612.96, "close_time": 1761242399999, "quote_volume": 956.26396, "trades": 17, "taker_buy_base": 83.86, "taker_buy_quote": 131.02217 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.574, "high": 1.574, "low": 1.559, "close": 1.561, "volume": 433.41, "close_time": 1761245999999, "quote_volume": 678.59075, "trades": 12, "taker_buy_base": 218.76, "taker_buy_quote": 343.10901 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.561, "high": 1.561, "low": 1.556, "close": 1.559, "volume": 604.76, "close_time": 1761249599999, "quote_volume": 942.90985, "trades": 12, "taker_buy_base": 596.42, "taker_buy_quote": 929.92641 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.554, "high": 1.555, "low": 1.538, "close": 1.54, "volume": 520.38, "close_time": 1761253199999, "quote_volume": 806.65862, "trades": 17, "taker_buy_base": 404.82, "taker_buy_quote": 628.1787 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.54, "high": 1.565, "low": 1.54, "close": 1.555, "volume": 7396.32, "close_time": 1761256799999, "quote_volume": 11512.51402, "trades": 83, "taker_buy_base": 5882.0, "taker_buy_quote": 9159.07707 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.554, "high": 1.562, "low": 1.55, "close": 1.562, "volume": 1739.28, "close_time": 1761260399999, "quote_volume": 2708.25735, "trades": 17, "taker_buy_base": 38.64, "taker_buy_quote": 59.96603 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.56, "high": 1.565, "low": 1.559, "close": 1.565, "volume": 2404.54, "close_time": 1761263999999, "quote_volume": 3752.24999, "trades": 11, "taker_buy_base": 25.35, "taker_buy_quote": 39.58746 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.566, "high": 1.579, "low": 1.566, "close": 1.578, "volume": 166.54, "close_time": 1761267599999, "quote_volume": 261.79916, "trades": 8, "taker_buy_base": 152.91, "taker_buy_quote": 240.29102 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "close_time": 1761271199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.574, "high": 1.577, "low": 1.568, "close": 1.574, "volume": 437.65, "close_time": 1761274799999, "quote_volume": 686.44932, "trades": 7, "taker_buy_base": 4.98, "taker_buy_quote": 7.85346 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.567, "high": 1.567, "low": 1.562, "close": 1.562, "volume": 419.62, "close_time": 1761278399999, "quote_volume": 657.47672, "trades": 3, "taker_buy_base": 410.2, "taker_buy_quote": 642.76268 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.562, "high": 1.596, "low": 1.562, "close": 1.596, "volume": 433.36, "close_time": 1761281999999, "quote_volume": 688.14084, "trades": 22, "taker_buy_base": 153.58, "taker_buy_quote": 244.515 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.594, "high": 1.6, "low": 1.594, "close": 1.599, "volume": 530.9, "close_time": 1761285599999, "quote_volume": 846.89881, "trades": 18, "taker_buy_base": 99.36, "taker_buy_quote": 158.77795 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.595, "high": 1.599, "low": 1.595, "close": 1.597, "volume": 61.6, "close_time": 1761289199999, "quote_volume": 98.35392, "trades": 9, "taker_buy_base": 12.5, "taker_buy_quote": 19.9875 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.6, "high": 1.6, "low": 1.581, "close": 1.587, "volume": 1015.57, "close_time": 1761292799999, "quote_volume": 1610.90142, "trades": 53, "taker_buy_base": 227.79, "taker_buy_quote": 362.64168 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.589, "high": 1.605, "low": 1.589, "close": 1.603, "volume": 468.76, "close_time": 1761296399999, "quote_volume": 748.80733, "trades": 9, "taker_buy_base": 254.9, "taker_buy_quote": 408.26027 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.601, "high": 1.601, "low": 1.593, "close": 1.593, "volume": 835.04, "close_time": 1761299999999, "quote_volume": 1335.02768, "trades": 16, "taker_buy_base": 654.01, "taker_buy_quote": 1045.76574 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.591, "high": 1.591, "low": 1.584, "close": 1.584, "volume": 1885.77, "close_time": 1761303599999, "quote_volume": 2991.67829, "trades": 28, "taker_buy_base": 1609.32, "taker_buy_quote": 2553.09028 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.583, "high": 1.593, "low": 1.581, "close": 1.593, "volume": 1439.96, "close_time": 1761307199999, "quote_volume": 2282.765, "trades": 27, "taker_buy_base": 1130.96, "taker_buy_quote": 1793.35848 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.593, "high": 1.63, "low": 1.593, "close": 1.604, "volume": 3682.3, "close_time": 1761310799999, "quote_volume": 5918.69712, "trades": 63, "taker_buy_base": 2027.53, "taker_buy_quote": 3266.72759 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.607, "high": 1.607, "low": 1.585, "close": 1.593, "volume": 683.73, "close_time": 1761314399999, "quote_volume": 1093.22663, "trades": 21, "taker_buy_base": 569.24, "taker_buy_quote": 910.97531 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.593, "high": 1.593, "low": 1.573, "close": 1.581, "volume": 973.39, "close_time": 1761317999999, "quote_volume": 1535.49551, "trades": 63, "taker_buy_base": 169.94, "taker_buy_quote": 268.52553 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.589, "high": 1.589, "low": 1.581, "close": 1.581, "volume": 79.96, "close_time": 1761321599999, "quote_volume": 126.71195, "trades": 3, "taker_buy_base": 17.71, "taker_buy_quote": 28.14119 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.576, "high": 1.576, "low": 1.566, "close": 1.573, "volume": 1498.07, "close_time": 1761325199999, "quote_volume": 2353.59525, "trades": 20, "taker_buy_base": 310.25, "taker_buy_quote": 487.5377 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.574, "high": 1.584, "low": 1.574, "close": 1.579, "volume": 80.89, "close_time": 1761328799999, "quote_volume": 127.72672, "trades": 14, "taker_buy_base": 27.77, "taker_buy_quote": 43.83364 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.584, "high": 1.59, "low": 1.584, "close": 1.588, "volume": 158.51, "close_time": 1761332399999, "quote_volume": 251.20482, "trades": 12, "taker_buy_base": 102.73, "taker_buy_quote": 162.79378 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.592, "high": 1.599, "low": 1.591, "close": 1.597, "volume": 1175.54, "close_time": 1761335999999, "quote_volume": 1876.84279, "trades": 25, "taker_buy_base": 126.3, "taker_buy_quote": 201.81354 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.596, "high": 1.605, "low": 1.596, "close": 1.602, "volume": 38.95, "close_time": 1761339599999, "quote_volume": 62.40066, "trades": 8, "taker_buy_base": 10.82, "taker_buy_quote": 17.3364 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.608, "high": 1.61, "low": 1.605, "close": 1.607, "volume": 593.08, "close_time": 1761343199999, "quote_volume": 953.90515, "trades": 27, "taker_buy_base": 386.1, "taker_buy_quote": 621.24163 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.607, "high": 1.611, "low": 1.607, "close": 1.607, "volume": 1782.6, "close_time": 1761346799999, "quote_volume": 2865.07725, "trades": 72, "taker_buy_base": 1782.6, "taker_buy_quote": 2865.07725 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.605, "high": 1.607, "low": 1.605, "close": 1.606, "volume": 69.66, "close_time": 1761350399999, "quote_volume": 111.86786, "trades": 8, "taker_buy_base": 51.74, "taker_buy_quote": 83.10626 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.606, "high": 1.606, "low": 1.6, "close": 1.601, "volume": 483.37, "close_time": 1761353999999, "quote_volume": 775.72267, "trades": 18, "taker_buy_base": 415.67, "taker_buy_quote": 667.34122 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.601, "high": 1.603, "low": 1.6, "close": 1.6, "volume": 829.49, "close_time": 1761357599999, "quote_volume": 1327.79388, "trades": 8, "taker_buy_base": 458.78, "taker_buy_quote": 734.28717 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 320.24, "close_time": 1761361199999, "quote_volume": 513.9852, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.605, "high": 1.605, "low": 1.594, "close": 1.594, "volume": 783.66, "close_time": 1761364799999, "quote_volume": 1251.76071, "trades": 26, "taker_buy_base": 41.83, "taker_buy_quote": 66.88019 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.596, "high": 1.598, "low": 1.596, "close": 1.598, "volume": 621.39, "close_time": 1761368399999, "quote_volume": 992.2398, "trades": 4, "taker_buy_base": 370.71, "taker_buy_quote": 591.65316 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.596, "high": 1.599, "low": 1.592, "close": 1.598, "volume": 1083.37, "close_time": 1761371999999, "quote_volume": 1730.23303, "trades": 16, "taker_buy_base": 142.37, "taker_buy_quote": 227.23494 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.597, "high": 1.597, "low": 1.593, "close": 1.593, "volume": 452.79, "close_time": 1761375599999, "quote_volume": 721.58417, "trades": 10, "taker_buy_base": 10.62, "taker_buy_quote": 16.94952 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.593, "high": 1.602, "low": 1.592, "close": 1.593, "volume": 1313.51, "close_time": 1761379199999, "quote_volume": 2095.41012, "trades": 15, "taker_buy_base": 980.91, "taker_buy_quote": 1565.70222 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.596, "high": 1.601, "low": 1.594, "close": 1.598, "volume": 401.4, "close_time": 1761382799999, "quote_volume": 639.97152, "trades": 10, "taker_buy_base": 398.27, "taker_buy_quote": 634.96978 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.596, "high": 1.596, "low": 1.592, "close": 1.594, "volume": 687.76, "close_time": 1761386399999, "quote_volume": 1097.5785, "trades": 5, "taker_buy_base": 53.97, "taker_buy_quote": 86.06334 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.591, "high": 1.592, "low": 1.586, "close": 1.588, "volume": 81.53, "close_time": 1761389999999, "quote_volume": 129.52763, "trades": 13, "taker_buy_base": 41.27, "taker_buy_quote": 65.63731 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.588, "high": 1.59, "low": 1.588, "close": 1.589, "volume": 499.13, "close_time": 1761393599999, "quote_volume": 793.48025, "trades": 19, "taker_buy_base": 56.07, "taker_buy_quote": 89.0872 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.593, "high": 1.595, "low": 1.592, "close": 1.594, "volume": 1305.55, "close_time": 1761397199999, "quote_volume": 2081.10446, "trades": 13, "taker_buy_base": 149.31, "taker_buy_quote": 237.94493 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.591, "high": 1.593, "low": 1.59, "close": 1.59, "volume": 2053.59, "close_time": 1761400799999, "quote_volume": 3269.16976, "trades": 25, "taker_buy_base": 2005.01, "taker_buy_quote": 3191.9024 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.596, "high": 1.601, "low": 1.596, "close": 1.599, "volume": 517.13, "close_time": 1761404399999, "quote_volume": 827.14473, "trades": 10, "taker_buy_base": 167.87, "taker_buy_quote": 268.592 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.597, "high": 1.597, "low": 1.592, "close": 1.593, "volume": 444.31, "close_time": 1761407999999, "quote_volume": 708.322, "trades": 7, "taker_buy_base": 388.26, "taker_buy_quote": 618.92154 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.597, "high": 1.597, "low": 1.595, "close": 1.597, "volume": 20.3, "close_time": 1761411599999, "quote_volume": 32.41148, "trades": 3, "taker_buy_base": 3.81, "taker_buy_quote": 6.07695 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.598, "high": 1.598, "low": 1.597, "close": 1.598, "volume": 20.06, "close_time": 1761415199999, "quote_volume": 32.05255, "trades": 3, "taker_buy_base": 11.2, "taker_buy_quote": 17.89427 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.594, "high": 1.606, "low": 1.594, "close": 1.606, "volume": 65.21, "close_time": 1761418799999, "quote_volume": 104.20191, "trades": 8, "taker_buy_base": 12.83, "taker_buy_quote": 20.53588 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.604, "high": 1.606, "low": 1.604, "close": 1.606, "volume": 331.1, "close_time": 1761422399999, "quote_volume": 531.68049, "trades": 28, "taker_buy_base": 331.1, "taker_buy_quote": 531.68049 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.608, "high": 1.611, "low": 1.606, "close": 1.606, "volume": 1152.55, "close_time": 1761425999999, "quote_volume": 1853.63257, "trades": 6, "taker_buy_base": 403.01, "taker_buy_quote": 647.26636 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.605, "high": 1.605, "low": 1.602, "close": 1.602, "volume": 383.31, "close_time": 1761429599999, "quote_volume": 614.10042, "trades": 2, "taker_buy_base": 370.71, "taker_buy_quote": 593.87742 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.602, "high": 1.604, "low": 1.598, "close": 1.604, "volume": 161.91, "close_time": 1761433199999, "quote_volume": 259.1167, "trades": 4, "taker_buy_base": 100.0, "taker_buy_quote": 160.1 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.606, "high": 1.606, "low": 1.598, "close": 1.6, "volume": 134.79, "close_time": 1761436799999, "quote_volume": 215.58725, "trades": 19, "taker_buy_base": 48.18, "taker_buy_quote": 77.18447 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.599, "high": 1.601, "low": 1.599, "close": 1.6, "volume": 805.13, "close_time": 1761440399999, "quote_volume": 1288.93379, "trades": 18, "taker_buy_base": 788.29, "taker_buy_quote": 1261.98979 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.603, "high": 1.603, "low": 1.59, "close": 1.59, "volume": 779.2, "close_time": 1761443999999, "quote_volume": 1243.54942, "trades": 8, "taker_buy_base": 737.99, "taker_buy_quote": 1177.531 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.592, "high": 1.594, "low": 1.589, "close": 1.589, "volume": 142.06, "close_time": 1761447599999, "quote_volume": 226.39189, "trades": 4, "taker_buy_base": 137.99, "taker_buy_quote": 219.92466 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.589, "high": 1.589, "low": 1.581, "close": 1.581, "volume": 47.59, "close_time": 1761451199999, "quote_volume": 75.52885, "trades": 7, "taker_buy_base": 3.79, "taker_buy_quote": 5.99957 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.593, "high": 1.595, "low": 1.592, "close": 1.592, "volume": 277.23, "close_time": 1761454799999, "quote_volume": 441.57425, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.593, "high": 1.604, "low": 1.593, "close": 1.604, "volume": 1906.78, "close_time": 1761458399999, "quote_volume": 3044.12554, "trades": 32, "taker_buy_base": 13.26, "taker_buy_quote": 21.22047 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.604, "high": 1.606, "low": 1.603, "close": 1.605, "volume": 760.87, "close_time": 1761461999999, "quote_volume": 1220.80386, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.605, "high": 1.612, "low": 1.602, "close": 1.612, "volume": 203.3, "close_time": 1761465599999, "quote_volume": 326.42172, "trades": 39, "taker_buy_base": 44.58, "taker_buy_quote": 71.78075 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.612, "high": 1.615, "low": 1.609, "close": 1.613, "volume": 1807.97, "close_time": 1761469199999, "quote_volume": 2916.91434, "trades": 57, "taker_buy_base": 1301.22, "taker_buy_quote": 2099.91131 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.612, "high": 1.628, "low": 1.609, "close": 1.618, "volume": 1591.3, "close_time": 1761472799999, "quote_volume": 2582.88636, "trades": 99, "taker_buy_base": 1100.83, "taker_buy_quote": 1788.61857 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.615, "high": 1.615, "low": 1.607, "close": 1.61, "volume": 456.6, "close_time": 1761476399999, "quote_volume": 736.12594, "trades": 12, "taker_buy_base": 19.43, "taker_buy_quote": 31.294 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.606, "high": 1.629, "low": 1.606, "close": 1.629, "volume": 619.22, "close_time": 1761479999999, "quote_volume": 1005.30831, "trades": 18, "taker_buy_base": 548.24, "taker_buy_quote": 890.46938 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.628, "high": 1.632, "low": 1.625, "close": 1.632, "volume": 2825.13, "close_time": 1761483599999, "quote_volume": 4602.83554, "trades": 29, "taker_buy_base": 2009.66, "taker_buy_quote": 3272.75608 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.629, "high": 1.638, "low": 1.629, "close": 1.635, "volume": 3418.93, "close_time": 1761487199999, "quote_volume": 5583.16939, "trades": 91, "taker_buy_base": 3023.87, "taker_buy_quote": 4938.11786 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.633, "high": 1.633, "low": 1.624, "close": 1.625, "volume": 5097.36, "close_time": 1761490799999, "quote_volume": 8296.90214, "trades": 55, "taker_buy_base": 3782.67, "taker_buy_quote": 6156.65569 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.623, "high": 1.63, "low": 1.623, "close": 1.63, "volume": 530.85, "close_time": 1761494399999, "quote_volume": 861.82086, "trades": 9, "taker_buy_base": 443.39, "taker_buy_quote": 719.64405 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.634, "high": 1.634, "low": 1.624, "close": 1.626, "volume": 302.68, "close_time": 1761497999999, "quote_volume": 493.43732, "trades": 11, "taker_buy_base": 111.35, "taker_buy_quote": 181.33915 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.624, "high": 1.627, "low": 1.624, "close": 1.625, "volume": 737.33, "close_time": 1761501599999, "quote_volume": 1198.78117, "trades": 9, "taker_buy_base": 717.42, "taker_buy_quote": 1166.43632 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.628, "high": 1.628, "low": 1.624, "close": 1.626, "volume": 737.65, "close_time": 1761505199999, "quote_volume": 1199.66745, "trades": 25, "taker_buy_base": 200.65, "taker_buy_quote": 326.47055 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.624, "high": 1.624, "low": 1.62, "close": 1.62, "volume": 409.5, "close_time": 1761508799999, "quote_volume": 664.27616, "trades": 74, "taker_buy_base": 246.11, "taker_buy_quote": 398.99524 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.621, "high": 1.621, "low": 1.616, "close": 1.618, "volume": 249.54, "close_time": 1761512399999, "quote_volume": 403.81639, "trades": 14, "taker_buy_base": 174.66, "taker_buy_quote": 282.58181 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.617, "high": 1.635, "low": 1.606, "close": 1.623, "volume": 14163.68, "close_time": 1761515999999, "quote_volume": 22932.82197, "trades": 80, "taker_buy_base": 8466.08, "taker_buy_quote": 13764.96572 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.632, "high": 1.651, "low": 1.632, "close": 1.65, "volume": 17562.81, "close_time": 1761519599999, "quote_volume": 28764.95964, "trades": 171, "taker_buy_base": 15347.85, "taker_buy_quote": 25126.02749 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.647, "high": 1.649, "low": 1.638, "close": 1.638, "volume": 1230.6, "close_time": 1761523199999, "quote_volume": 2024.92053, "trades": 17, "taker_buy_base": 1230.6, "taker_buy_quote": 2024.92053 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.638, "high": 1.644, "low": 1.636, "close": 1.639, "volume": 3038.04, "close_time": 1761526799999, "quote_volume": 4978.67801, "trades": 21, "taker_buy_base": 1850.18, "taker_buy_quote": 3030.79878 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.635, "high": 1.646, "low": 1.635, "close": 1.646, "volume": 846.77, "close_time": 1761530399999, "quote_volume": 1390.57636, "trades": 16, "taker_buy_base": 358.53, "taker_buy_quote": 589.54252 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.643, "high": 1.647, "low": 1.636, "close": 1.644, "volume": 347.93, "close_time": 1761533999999, "quote_volume": 572.04391, "trades": 7, "taker_buy_base": 209.6, "taker_buy_quote": 344.38496 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.637, "high": 1.64, "low": 1.633, "close": 1.638, "volume": 230.01, "close_time": 1761537599999, "quote_volume": 376.65316, "trades": 9, "taker_buy_base": 79.65, "taker_buy_quote": 130.61501 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.637, "high": 1.637, "low": 1.633, "close": 1.636, "volume": 257.04, "close_time": 1761541199999, "quote_volume": 420.22431, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.643, "high": 1.655, "low": 1.643, "close": 1.643, "volume": 1871.98, "close_time": 1761544799999, "quote_volume": 3087.4142, "trades": 23, "taker_buy_base": 1370.55, "taker_buy_quote": 2261.30277 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.642, "high": 1.652, "low": 1.638, "close": 1.651, "volume": 2060.34, "close_time": 1761548399999, "quote_volume": 3397.00069, "trades": 33, "taker_buy_base": 570.32, "taker_buy_quote": 941.17431 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.646, "high": 1.652, "low": 1.63, "close": 1.638, "volume": 5507.3, "close_time": 1761551999999, "quote_volume": 9028.20448, "trades": 68, "taker_buy_base": 4660.4, "taker_buy_quote": 7639.50317 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.641, "high": 1.644, "low": 1.626, "close": 1.628, "volume": 3053.13, "close_time": 1761555599999, "quote_volume": 5005.74627, "trades": 51, "taker_buy_base": 2936.28, "taker_buy_quote": 4815.39183 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.618, "high": 1.628, "low": 1.609, "close": 1.611, "volume": 13927.48, "close_time": 1761559199999, "quote_volume": 22530.65506, "trades": 60, "taker_buy_base": 6482.59, "taker_buy_quote": 10522.66886 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.611, "high": 1.612, "low": 1.59, "close": 1.593, "volume": 5549.02, "close_time": 1761562799999, "quote_volume": 8857.76487, "trades": 114, "taker_buy_base": 2120.42, "taker_buy_quote": 3382.26588 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.595, "high": 1.601, "low": 1.591, "close": 1.599, "volume": 2278.49, "close_time": 1761566399999, "quote_volume": 3638.94597, "trades": 59, "taker_buy_base": 1023.94, "taker_buy_quote": 1633.78667 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.6, "high": 1.601, "low": 1.589, "close": 1.589, "volume": 2172.91, "close_time": 1761569999999, "quote_volume": 3464.3435, "trades": 22, "taker_buy_base": 1372.55, "taker_buy_quote": 2187.37735 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.589, "high": 1.598, "low": 1.575, "close": 1.593, "volume": 4478.36, "close_time": 1761573599999, "quote_volume": 7095.95136, "trades": 58, "taker_buy_base": 2810.36, "taker_buy_quote": 4443.05204 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.593, "high": 1.593, "low": 1.58, "close": 1.584, "volume": 2010.95, "close_time": 1761577199999, "quote_volume": 3190.55557, "trades": 19, "taker_buy_base": 1995.81, "taker_buy_quote": 3166.57381 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.592, "high": 1.601, "low": 1.592, "close": 1.593, "volume": 1112.21, "close_time": 1761580799999, "quote_volume": 1774.12535, "trades": 18, "taker_buy_base": 341.79, "taker_buy_quote": 545.21384 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.598, "high": 1.624, "low": 1.598, "close": 1.624, "volume": 1326.97, "close_time": 1761584399999, "quote_volume": 2138.50378, "trades": 30, "taker_buy_base": 652.66, "taker_buy_quote": 1049.72602 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.62, "high": 1.628, "low": 1.62, "close": 1.627, "volume": 1571.07, "close_time": 1761587999999, "quote_volume": 2552.708, "trades": 34, "taker_buy_base": 690.42, "taker_buy_quote": 1122.35859 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.629, "high": 1.631, "low": 1.619, "close": 1.619, "volume": 2176.84, "close_time": 1761591599999, "quote_volume": 3542.46799, "trades": 48, "taker_buy_base": 1354.03, "taker_buy_quote": 2205.54106 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.62, "high": 1.62, "low": 1.605, "close": 1.605, "volume": 1563.92, "close_time": 1761595199999, "quote_volume": 2530.80699, "trades": 29, "taker_buy_base": 735.74, "taker_buy_quote": 1189.84894 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.601, "high": 1.601, "low": 1.59, "close": 1.591, "volume": 486.7, "close_time": 1761598799999, "quote_volume": 774.26062, "trades": 12, "taker_buy_base": 468.57, "taker_buy_quote": 745.32323 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.591, "high": 1.601, "low": 1.585, "close": 1.601, "volume": 681.71, "close_time": 1761602399999, "quote_volume": 1087.82744, "trades": 15, "taker_buy_base": 384.58, "taker_buy_quote": 614.06194 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.599, "high": 1.599, "low": 1.583, "close": 1.588, "volume": 620.93, "close_time": 1761605999999, "quote_volume": 990.64574, "trades": 34, "taker_buy_base": 486.82, "taker_buy_quote": 777.9559 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.582, "high": 1.584, "low": 1.573, "close": 1.573, "volume": 982.34, "close_time": 1761609599999, "quote_volume": 1550.2371, "trades": 52, "taker_buy_base": 139.47, "taker_buy_quote": 220.25201 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.574, "high": 1.583, "low": 1.574, "close": 1.575, "volume": 728.3, "close_time": 1761613199999, "quote_volume": 1148.71948, "trades": 42, "taker_buy_base": 657.51, "taker_buy_quote": 1036.90037 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.581, "high": 1.584, "low": 1.58, "close": 1.584, "volume": 149.3, "close_time": 1761616799999, "quote_volume": 236.25933, "trades": 9, "taker_buy_base": 18.49, "taker_buy_quote": 29.26354 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.585, "high": 1.587, "low": 1.568, "close": 1.573, "volume": 347.83, "close_time": 1761620399999, "quote_volume": 549.42401, "trades": 52, "taker_buy_base": 135.81, "taker_buy_quote": 214.28485 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.575, "high": 1.575, "low": 1.573, "close": 1.575, "volume": 161.28, "close_time": 1761623999999, "quote_volume": 254.00964, "trades": 3, "taker_buy_base": 158.1, "taker_buy_quote": 249.0075 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.581, "high": 1.594, "low": 1.581, "close": 1.59, "volume": 217.77, "close_time": 1761627599999, "quote_volume": 345.6793, "trades": 10, "taker_buy_base": 139.32, "taker_buy_quote": 220.83093 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.588, "high": 1.622, "low": 1.58, "close": 1.58, "volume": 8869.63, "close_time": 1761631199999, "quote_volume": 14177.47524, "trades": 117, "taker_buy_base": 7567.43, "taker_buy_quote": 12087.69116 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.58, "high": 1.604, "low": 1.565, "close": 1.604, "volume": 1797.03, "close_time": 1761634799999, "quote_volume": 2846.99812, "trades": 48, "taker_buy_base": 169.8, "taker_buy_quote": 267.30347 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.604, "high": 1.607, "low": 1.591, "close": 1.591, "volume": 1456.55, "close_time": 1761638399999, "quote_volume": 2321.93568, "trades": 25, "taker_buy_base": 77.39, "taker_buy_quote": 123.31062 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.584, "high": 1.595, "low": 1.584, "close": 1.593, "volume": 349.39, "close_time": 1761641999999, "quote_volume": 556.47394, "trades": 7, "taker_buy_base": 344.34, "taker_buy_quote": 548.44444 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.592, "high": 1.597, "low": 1.585, "close": 1.59, "volume": 369.0, "close_time": 1761645599999, "quote_volume": 586.5011, "trades": 10, "taker_buy_base": 264.72, "taker_buy_quote": 421.11618 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.583, "high": 1.588, "low": 1.579, "close": 1.585, "volume": 2459.21, "close_time": 1761649199999, "quote_volume": 3895.96263, "trades": 40, "taker_buy_base": 789.11, "taker_buy_quote": 1252.24501 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.58, "high": 1.591, "low": 1.58, "close": 1.586, "volume": 3787.45, "close_time": 1761652799999, "quote_volume": 6001.68326, "trades": 75, "taker_buy_base": 3228.22, "taker_buy_quote": 5116.44417 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.579, "high": 1.586, "low": 1.577, "close": 1.586, "volume": 1575.38, "close_time": 1761656399999, "quote_volume": 2486.60257, "trades": 55, "taker_buy_base": 363.56, "taker_buy_quote": 574.4015 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.598, "high": 1.608, "low": 1.598, "close": 1.608, "volume": 799.54, "close_time": 1761659999999, "quote_volume": 1282.37729, "trades": 28, "taker_buy_base": 74.75, "taker_buy_quote": 120.14547 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.606, "high": 1.606, "low": 1.562, "close": 1.589, "volume": 6498.02, "close_time": 1761663599999, "quote_volume": 10257.43295, "trades": 69, "taker_buy_base": 1067.18, "taker_buy_quote": 1693.06599 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.59, "high": 1.596, "low": 1.578, "close": 1.585, "volume": 6537.77, "close_time": 1761667199999, "quote_volume": 10354.4303, "trades": 151, "taker_buy_base": 3155.46, "taker_buy_quote": 5005.55844 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.586, "high": 1.589, "low": 1.58, "close": 1.589, "volume": 5048.25, "close_time": 1761670799999, "quote_volume": 7995.70672, "trades": 74, "taker_buy_base": 2555.25, "taker_buy_quote": 4054.46566 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.592, "high": 1.596, "low": 1.588, "close": 1.59, "volume": 2516.02, "close_time": 1761674399999, "quote_volume": 4005.66585, "trades": 31, "taker_buy_base": 2482.82, "taker_buy_quote": 3952.83815 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.591, "high": 1.591, "low": 1.58, "close": 1.58, "volume": 32.51, "close_time": 1761677999999, "quote_volume": 51.40254, "trades": 3, "taker_buy_base": 3.34, "taker_buy_quote": 5.31394 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.578, "high": 1.579, "low": 1.548, "close": 1.556, "volume": 6337.8, "close_time": 1761681599999, "quote_volume": 9901.38981, "trades": 138, "taker_buy_base": 3004.42, "taker_buy_quote": 4703.57168 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.545, "high": 1.545, "low": 1.519, "close": 1.528, "volume": 3570.91, "close_time": 1761685199999, "quote_volume": 5452.45875, "trades": 48, "taker_buy_base": 2328.53, "taker_buy_quote": 3547.60104 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.526, "high": 1.536, "low": 1.507, "close": 1.536, "volume": 5774.29, "close_time": 1761688799999, "quote_volume": 8772.73844, "trades": 55, "taker_buy_base": 2099.01, "taker_buy_quote": 3183.35854 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.527, "high": 1.54, "low": 1.524, "close": 1.54, "volume": 977.54, "close_time": 1761692399999, "quote_volume": 1499.07216, "trades": 31, "taker_buy_base": 828.58, "taker_buy_quote": 1271.49357 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.534, "high": 1.534, "low": 1.529, "close": 1.532, "volume": 1347.78, "close_time": 1761695999999, "quote_volume": 2065.58993, "trades": 17, "taker_buy_base": 1347.78, "taker_buy_quote": 2065.58993 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.526, "high": 1.537, "low": 1.526, "close": 1.53, "volume": 1094.91, "close_time": 1761699599999, "quote_volume": 1674.58312, "trades": 11, "taker_buy_base": 976.47, "taker_buy_quote": 1493.13091 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.532, "high": 1.548, "low": 1.53, "close": 1.538, "volume": 841.66, "close_time": 1761703199999, "quote_volume": 1290.52778, "trades": 17, "taker_buy_base": 692.36, "taker_buy_quote": 1061.57705 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.54, "high": 1.542, "low": 1.54, "close": 1.542, "volume": 885.03, "close_time": 1761706799999, "quote_volume": 1363.35998, "trades": 12, "taker_buy_base": 79.24, "taker_buy_quote": 122.0296 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.533, "high": 1.54, "low": 1.533, "close": 1.539, "volume": 8341.19, "close_time": 1761710399999, "quote_volume": 12830.22575, "trades": 72, "taker_buy_base": 1146.47, "taker_buy_quote": 1764.31405 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.541, "high": 1.542, "low": 1.541, "close": 1.542, "volume": 3550.3, "close_time": 1761713999999, "quote_volume": 5474.47503, "trades": 54, "taker_buy_base": 470.83, "taker_buy_quote": 725.93229 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.541, "high": 1.554, "low": 1.541, "close": 1.544, "volume": 2370.56, "close_time": 1761717599999, "quote_volume": 3672.41451, "trades": 14, "taker_buy_base": 1502.25, "taker_buy_quote": 2325.92998 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.544, "high": 1.553, "low": 1.544, "close": 1.553, "volume": 6590.56, "close_time": 1761721199999, "quote_volume": 10190.64696, "trades": 23, "taker_buy_base": 4629.98, "taker_buy_quote": 7159.67884 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.549, "high": 1.551, "low": 1.544, "close": 1.544, "volume": 2452.12, "close_time": 1761724799999, "quote_volume": 3797.65161, "trades": 25, "taker_buy_base": 2448.88, "taker_buy_quote": 3792.63933 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.543, "high": 1.545, "low": 1.543, "close": 1.544, "volume": 435.73, "close_time": 1761728399999, "quote_volume": 673.11454, "trades": 4, "taker_buy_base": 387.42, "taker_buy_quote": 598.5639 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.543, "high": 1.549, "low": 1.541, "close": 1.546, "volume": 1304.75, "close_time": 1761731999999, "quote_volume": 2017.79582, "trades": 16, "taker_buy_base": 1304.75, "taker_buy_quote": 2017.79582 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.546, "high": 1.569, "low": 1.546, "close": 1.566, "volume": 993.3, "close_time": 1761735599999, "quote_volume": 1540.4538, "trades": 18, "taker_buy_base": 772.72, "taker_buy_quote": 1196.21153 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.559, "high": 1.573, "low": 1.559, "close": 1.572, "volume": 1586.42, "close_time": 1761739199999, "quote_volume": 2484.03027, "trades": 18, "taker_buy_base": 393.47, "taker_buy_quote": 613.5402 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.572, "high": 1.572, "low": 1.566, "close": 1.566, "volume": 1012.91, "close_time": 1761742799999, "quote_volume": 1589.22549, "trades": 23, "taker_buy_base": 224.46, "taker_buy_quote": 352.17774 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.57, "high": 1.58, "low": 1.566, "close": 1.571, "volume": 2128.2, "close_time": 1761746399999, "quote_volume": 3349.47856, "trades": 85, "taker_buy_base": 1208.1, "taker_buy_quote": 1900.36842 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.57, "high": 1.571, "low": 1.561, "close": 1.566, "volume": 6635.58, "close_time": 1761749999999, "quote_volume": 10392.18257, "trades": 103, "taker_buy_base": 2808.19, "taker_buy_quote": 4406.62669 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.568, "high": 1.568, "low": 1.537, "close": 1.548, "volume": 6189.62, "close_time": 1761753599999, "quote_volume": 9619.90138, "trades": 173, "taker_buy_base": 1882.7, "taker_buy_quote": 2920.7098 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.542, "high": 1.557, "low": 1.537, "close": 1.552, "volume": 1424.27, "close_time": 1761757199999, "quote_volume": 2207.93331, "trades": 15, "taker_buy_base": 753.49, "taker_buy_quote": 1168.97249 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.547, "high": 1.573, "low": 1.542, "close": 1.573, "volume": 3961.26, "close_time": 1761760799999, "quote_volume": 6137.28888, "trades": 51, "taker_buy_base": 442.32, "taker_buy_quote": 684.84969 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.567, "high": 1.579, "low": 1.507, "close": 1.551, "volume": 9043.51, "close_time": 1761764399999, "quote_volume": 13931.58226, "trades": 174, "taker_buy_base": 4037.66, "taker_buy_quote": 6228.40462 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.559, "high": 1.578, "low": 1.55, "close": 1.566, "volume": 2402.61, "close_time": 1761767999999, "quote_volume": 3767.99562, "trades": 56, "taker_buy_base": 658.97, "taker_buy_quote": 1033.15588 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.577, "high": 1.585, "low": 1.556, "close": 1.581, "volume": 2104.84, "close_time": 1761771599999, "quote_volume": 3305.83225, "trades": 32, "taker_buy_base": 100.91, "taker_buy_quote": 159.80948 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.567, "high": 1.569, "low": 1.558, "close": 1.566, "volume": 297.99, "close_time": 1761775199999, "quote_volume": 465.50407, "trades": 11, "taker_buy_base": 167.73, "taker_buy_quote": 262.39314 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.565, "high": 1.565, "low": 1.553, "close": 1.556, "volume": 638.7, "close_time": 1761778799999, "quote_volume": 993.36997, "trades": 35, "taker_buy_base": 124.5, "taker_buy_quote": 194.31846 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.55, "high": 1.55, "low": 1.518, "close": 1.523, "volume": 6211.62, "close_time": 1761782399999, "quote_volume": 9508.17402, "trades": 56, "taker_buy_base": 5206.4, "taker_buy_quote": 7967.78701 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.527, "high": 1.535, "low": 1.516, "close": 1.533, "volume": 4968.25, "close_time": 1761785999999, "quote_volume": 7603.88667, "trades": 52, "taker_buy_base": 823.41, "taker_buy_quote": 1261.75979 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.53, "high": 1.533, "low": 1.519, "close": 1.528, "volume": 11806.25, "close_time": 1761789599999, "quote_volume": 18006.06789, "trades": 65, "taker_buy_base": 3171.45, "taker_buy_quote": 4852.05984 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.526, "high": 1.535, "low": 1.526, "close": 1.532, "volume": 1712.65, "close_time": 1761793199999, "quote_volume": 2619.37564, "trades": 19, "taker_buy_base": 1712.65, "taker_buy_quote": 2619.37564 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.525, "high": 1.526, "low": 1.512, "close": 1.516, "volume": 3605.9, "close_time": 1761796799999, "quote_volume": 5465.64361, "trades": 106, "taker_buy_base": 3189.54, "taker_buy_quote": 4832.66091 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.512, "high": 1.512, "low": 1.461, "close": 1.478, "volume": 5535.36, "close_time": 1761800399999, "quote_volume": 8226.2612, "trades": 101, "taker_buy_base": 3625.42, "taker_buy_quote": 5399.72498 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.475, "high": 1.498, "low": 1.472, "close": 1.497, "volume": 3093.34, "close_time": 1761803999999, "quote_volume": 4602.59575, "trades": 54, "taker_buy_base": 317.53, "taker_buy_quote": 474.39 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.498, "high": 1.498, "low": 1.482, "close": 1.489, "volume": 1492.22, "close_time": 1761807599999, "quote_volume": 2224.77959, "trades": 35, "taker_buy_base": 229.57, "taker_buy_quote": 342.58266 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.487, "high": 1.502, "low": 1.483, "close": 1.5, "volume": 282.19, "close_time": 1761811199999, "quote_volume": 422.54302, "trades": 35, "taker_buy_base": 189.07, "taker_buy_quote": 282.99544 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.495, "high": 1.497, "low": 1.481, "close": 1.484, "volume": 1171.94, "close_time": 1761814799999, "quote_volume": 1749.6966, "trades": 61, "taker_buy_base": 986.14, "taker_buy_quote": 1472.563 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.483, "high": 1.484, "low": 1.472, "close": 1.474, "volume": 970.54, "close_time": 1761818399999, "quote_volume": 1434.00025, "trades": 21, "taker_buy_base": 151.67, "taker_buy_quote": 223.82925 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.477, "high": 1.48, "low": 1.47, "close": 1.472, "volume": 619.42, "close_time": 1761821999999, "quote_volume": 915.64844, "trades": 6, "taker_buy_base": 521.61, "taker_buy_quote": 771.23537 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.47, "high": 1.473, "low": 1.459, "close": 1.459, "volume": 1140.61, "close_time": 1761825599999, "quote_volume": 1672.25045, "trades": 38, "taker_buy_base": 903.32, "taker_buy_quote": 1324.3805 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.464, "high": 1.465, "low": 1.426, "close": 1.439, "volume": 8507.68, "close_time": 1761829199999, "quote_volume": 12213.73797, "trades": 134, "taker_buy_base": 2479.82, "taker_buy_quote": 3595.26071 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.435, "high": 1.448, "low": 1.404, "close": 1.411, "volume": 10628.56, "close_time": 1761832799999, "quote_volume": 15230.17236, "trades": 138, "taker_buy_base": 8324.76, "taker_buy_quote": 11949.49128 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.411, "high": 1.418, "low": 1.408, "close": 1.409, "volume": 7788.18, "close_time": 1761836399999, "quote_volume": 11001.55114, "trades": 79, "taker_buy_base": 6273.17, "taker_buy_quote": 8855.28293 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.412, "high": 1.412, "low": 1.388, "close": 1.398, "volume": 10038.36, "close_time": 1761839999999, "quote_volume": 14134.66954, "trades": 109, "taker_buy_base": 579.35, "taker_buy_quote": 813.33026 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.391, "high": 1.404, "low": 1.385, "close": 1.396, "volume": 883.97, "close_time": 1761843599999, "quote_volume": 1236.04386, "trades": 17, "taker_buy_base": 390.94, "taker_buy_quote": 544.68404 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.396, "high": 1.396, "low": 1.367, "close": 1.383, "volume": 6289.05, "close_time": 1761847199999, "quote_volume": 8637.64417, "trades": 46, "taker_buy_base": 1951.12, "taker_buy_quote": 2678.30005 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.381, "high": 1.382, "low": 1.36, "close": 1.366, "volume": 2886.79, "close_time": 1761850799999, "quote_volume": 3949.65862, "trades": 36, "taker_buy_base": 2368.4, "taker_buy_quote": 3236.99719 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.366, "high": 1.369, "low": 1.352, "close": 1.357, "volume": 4572.64, "close_time": 1761854399999, "quote_volume": 6208.37442, "trades": 51, "taker_buy_base": 2373.85, "taker_buy_quote": 3225.88261 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.351, "high": 1.382, "low": 1.349, "close": 1.376, "volume": 1389.15, "close_time": 1761857999999, "quote_volume": 1897.69302, "trades": 26, "taker_buy_base": 147.51, "taker_buy_quote": 200.2228 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.378, "high": 1.381, "low": 1.372, "close": 1.379, "volume": 1576.15, "close_time": 1761861599999, "quote_volume": 2173.13629, "trades": 20, "taker_buy_base": 906.44, "taker_buy_quote": 1249.37949 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.379, "high": 1.388, "low": 1.379, "close": 1.388, "volume": 4490.9, "close_time": 1761865199999, "quote_volume": 6208.41896, "trades": 35, "taker_buy_base": 1298.65, "taker_buy_quote": 1796.0806 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.39, "high": 1.405, "low": 1.39, "close": 1.405, "volume": 1296.94, "close_time": 1761868799999, "quote_volume": 1807.37831, "trades": 25, "taker_buy_base": 231.31, "taker_buy_quote": 322.88763 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.403, "high": 1.414, "low": 1.403, "close": 1.413, "volume": 2116.78, "close_time": 1761872399999, "quote_volume": 2981.80961, "trades": 27, "taker_buy_base": 647.67, "taker_buy_quote": 910.95819 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.416, "high": 1.428, "low": 1.416, "close": 1.425, "volume": 4371.47, "close_time": 1761875999999, "quote_volume": 6228.47847, "trades": 36, "taker_buy_base": 2100.51, "taker_buy_quote": 2992.57816 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.43, "high": 1.434, "low": 1.424, "close": 1.432, "volume": 1351.67, "close_time": 1761879599999, "quote_volume": 1929.68904, "trades": 12, "taker_buy_base": 1333.87, "taker_buy_quote": 1904.19944 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.434, "high": 1.434, "low": 1.428, "close": 1.428, "volume": 1785.72, "close_time": 1761883199999, "quote_volume": 2552.80599, "trades": 17, "taker_buy_base": 1745.11, "taker_buy_quote": 2494.57125 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.436, "high": 1.462, "low": 1.436, "close": 1.456, "volume": 3831.08, "close_time": 1761886799999, "quote_volume": 5567.3619, "trades": 34, "taker_buy_base": 2831.9, "taker_buy_quote": 4115.83917 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.448, "high": 1.448, "low": 1.445, "close": 1.445, "volume": 533.23, "close_time": 1761890399999, "quote_volume": 770.81461, "trades": 9, "taker_buy_base": 519.41, "taker_buy_quote": 750.83089 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.441, "high": 1.445, "low": 1.44, "close": 1.444, "volume": 64.9, "close_time": 1761893999999, "quote_volume": 93.62812, "trades": 5, "taker_buy_base": 59.38, "taker_buy_quote": 85.6738 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.446, "high": 1.446, "low": 1.437, "close": 1.441, "volume": 5489.63, "close_time": 1761897599999, "quote_volume": 7917.73987, "trades": 34, "taker_buy_base": 1882.15, "taker_buy_quote": 2716.33996 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.443, "high": 1.444, "low": 1.432, "close": 1.444, "volume": 2237.58, "close_time": 1761901199999, "quote_volume": 3221.09897, "trades": 11, "taker_buy_base": 776.22, "taker_buy_quote": 1119.13681 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.445, "high": 1.445, "low": 1.433, "close": 1.437, "volume": 886.48, "close_time": 1761904799999, "quote_volume": 1273.16462, "trades": 16, "taker_buy_base": 436.39, "taker_buy_quote": 626.67625 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.436, "high": 1.439, "low": 1.433, "close": 1.437, "volume": 894.03, "close_time": 1761908399999, "quote_volume": 1285.88177, "trades": 10, "taker_buy_base": 867.3, "taker_buy_quote": 1247.57188 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.432, "high": 1.449, "low": 1.432, "close": 1.449, "volume": 723.7, "close_time": 1761911999999, "quote_volume": 1040.19707, "trades": 11, "taker_buy_base": 540.48, "taker_buy_quote": 777.53481 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.453, "high": 1.461, "low": 1.444, "close": 1.445, "volume": 557.78, "close_time": 1761915599999, "quote_volume": 810.42154, "trades": 16, "taker_buy_base": 345.96, "taker_buy_quote": 503.63435 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.448, "high": 1.454, "low": 1.442, "close": 1.453, "volume": 1163.71, "close_time": 1761919199999, "quote_volume": 1685.48582, "trades": 20, "taker_buy_base": 328.41, "taker_buy_quote": 476.3732 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.454, "high": 1.455, "low": 1.443, "close": 1.45, "volume": 1027.0, "close_time": 1761922799999, "quote_volume": 1492.94584, "trades": 10, "taker_buy_base": 89.82, "taker_buy_quote": 130.32978 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.458, "high": 1.458, "low": 1.446, "close": 1.446, "volume": 339.47, "close_time": 1761926399999, "quote_volume": 492.45787, "trades": 11, "taker_buy_base": 268.96, "taker_buy_quote": 390.24678 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.444, "high": 1.444, "low": 1.412, "close": 1.412, "volume": 888.02, "close_time": 1761929999999, "quote_volume": 1262.82911, "trades": 27, "taker_buy_base": 390.19, "taker_buy_quote": 556.82734 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.41, "high": 1.416, "low": 1.402, "close": 1.415, "volume": 492.01, "close_time": 1761933599999, "quote_volume": 695.44763, "trades": 16, "taker_buy_base": 336.34, "taker_buy_quote": 475.50317 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.416, "high": 1.425, "low": 1.411, "close": 1.418, "volume": 678.26, "close_time": 1761937199999, "quote_volume": 958.57208, "trades": 17, "taker_buy_base": 656.93, "taker_buy_quote": 928.38251 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.412, "high": 1.445, "low": 1.412, "close": 1.44, "volume": 1855.12, "close_time": 1761940799999, "quote_volume": 2655.68556, "trades": 26, "taker_buy_base": 182.2, "taker_buy_quote": 260.86708 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.433, "high": 1.435, "low": 1.415, "close": 1.415, "volume": 1376.55, "close_time": 1761944399999, "quote_volume": 1955.37111, "trades": 22, "taker_buy_base": 1278.0, "taker_buy_quote": 1815.32531 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.419, "high": 1.42, "low": 1.411, "close": 1.415, "volume": 667.25, "close_time": 1761947999999, "quote_volume": 945.85062, "trades": 15, "taker_buy_base": 146.8, "taker_buy_quote": 207.70323 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.415, "high": 1.42, "low": 1.414, "close": 1.414, "volume": 556.14, "close_time": 1761951599999, "quote_volume": 787.21734, "trades": 8, "taker_buy_base": 498.79, "taker_buy_quote": 705.78034 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.416, "high": 1.417, "low": 1.415, "close": 1.416, "volume": 1910.79, "close_time": 1761955199999, "quote_volume": 2705.28232, "trades": 18, "taker_buy_base": 1840.17, "taker_buy_quote": 2605.2844 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.417, "high": 1.417, "low": 1.408, "close": 1.417, "volume": 807.66, "close_time": 1761958799999, "quote_volume": 1138.47894, "trades": 10, "taker_buy_base": 416.57, "taker_buy_quote": 586.58951 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.425, "high": 1.425, "low": 1.412, "close": 1.412, "volume": 3573.66, "close_time": 1761962399999, "quote_volume": 5072.3288, "trades": 27, "taker_buy_base": 2716.65, "taker_buy_quote": 3860.42558 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.411, "high": 1.411, "low": 1.407, "close": 1.407, "volume": 3134.61, "close_time": 1761965999999, "quote_volume": 4416.19347, "trades": 13, "taker_buy_base": 2250.98, "taker_buy_quote": 3171.04416 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.419, "high": 1.421, "low": 1.417, "close": 1.42, "volume": 984.43, "close_time": 1761969599999, "quote_volume": 1396.60061, "trades": 10, "taker_buy_base": 479.29, "taker_buy_quote": 679.27635 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.417, "high": 1.417, "low": 1.406, "close": 1.407, "volume": 533.13, "close_time": 1761973199999, "quote_volume": 750.69145, "trades": 11, "taker_buy_base": 454.24, "taker_buy_quote": 639.53827 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.404, "high": 1.404, "low": 1.399, "close": 1.4, "volume": 619.48, "close_time": 1761976799999, "quote_volume": 867.45723, "trades": 11, "taker_buy_base": 531.29, "taker_buy_quote": 743.95991 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.402, "high": 1.406, "low": 1.401, "close": 1.401, "volume": 1209.86, "close_time": 1761980399999, "quote_volume": 1698.65442, "trades": 9, "taker_buy_base": 770.68, "taker_buy_quote": 1081.22074 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.403, "high": 1.418, "low": 1.403, "close": 1.418, "volume": 1375.58, "close_time": 1761983999999, "quote_volume": 1946.03782, "trades": 17, "taker_buy_base": 298.95, "taker_buy_quote": 422.6869 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.418, "high": 1.44, "low": 1.412, "close": 1.437, "volume": 2137.12, "close_time": 1761987599999, "quote_volume": 3041.94756, "trades": 37, "taker_buy_base": 599.56, "taker_buy_quote": 854.75917 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.437, "high": 1.445, "low": 1.42, "close": 1.426, "volume": 8212.97, "close_time": 1761991199999, "quote_volume": 11710.23058, "trades": 43, "taker_buy_base": 2969.94, "taker_buy_quote": 4250.09869 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.427, "high": 1.436, "low": 1.424, "close": 1.436, "volume": 1030.68, "close_time": 1761994799999, "quote_volume": 1471.57076, "trades": 11, "taker_buy_base": 940.43, "taker_buy_quote": 1343.01153 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.436, "high": 1.437, "low": 1.429, "close": 1.429, "volume": 941.0, "close_time": 1761998399999, "quote_volume": 1347.49465, "trades": 17, "taker_buy_base": 896.23, "taker_buy_quote": 1283.30558 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.437, "high": 1.441, "low": 1.432, "close": 1.432, "volume": 533.24, "close_time": 1762001999999, "quote_volume": 766.62061, "trades": 18, "taker_buy_base": 465.32, "taker_buy_quote": 669.05698 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.433, "high": 1.433, "low": 1.421, "close": 1.426, "volume": 1841.79, "close_time": 1762005599999, "quote_volume": 2634.50838, "trades": 34, "taker_buy_base": 1112.98, "taker_buy_quote": 1591.16927 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.427, "high": 1.428, "low": 1.408, "close": 1.414, "volume": 10247.15, "close_time": 1762009199999, "quote_volume": 14460.39367, "trades": 57, "taker_buy_base": 1929.93, "taker_buy_quote": 2732.17961 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.413, "high": 1.424, "low": 1.412, "close": 1.422, "volume": 2312.43, "close_time": 1762012799999, "quote_volume": 3279.05367, "trades": 19, "taker_buy_base": 2272.35, "taker_buy_quote": 3222.21486 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.426, "high": 1.44, "low": 1.426, "close": 1.44, "volume": 1266.2, "close_time": 1762016399999, "quote_volume": 1814.69935, "trades": 22, "taker_buy_base": 829.44, "taker_buy_quote": 1187.28395 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.433, "high": 1.444, "low": 1.433, "close": 1.444, "volume": 10156.53, "close_time": 1762019999999, "quote_volume": 14627.46452, "trades": 43, "taker_buy_base": 7885.23, "taker_buy_quote": 11353.73856 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.444, "high": 1.445, "low": 1.439, "close": 1.445, "volume": 1422.8, "close_time": 1762023599999, "quote_volume": 2053.99848, "trades": 14, "taker_buy_base": 665.83, "taker_buy_quote": 961.03641 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.443, "high": 1.447, "low": 1.433, "close": 1.447, "volume": 9042.93, "close_time": 1762027199999, "quote_volume": 12987.03133, "trades": 44, "taker_buy_base": 296.19, "taker_buy_quote": 427.17341 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.447, "high": 1.459, "low": 1.446, "close": 1.451, "volume": 3494.48, "close_time": 1762030799999, "quote_volume": 5074.78397, "trades": 32, "taker_buy_base": 2706.15, "taker_buy_quote": 3928.18001 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.456, "high": 1.456, "low": 1.438, "close": 1.438, "volume": 3917.71, "close_time": 1762034399999, "quote_volume": 5671.33469, "trades": 52, "taker_buy_base": 3352.12, "taker_buy_quote": 4849.82841 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.447, "high": 1.452, "low": 1.443, "close": 1.452, "volume": 327.88, "close_time": 1762037999999, "quote_volume": 474.96691, "trades": 14, "taker_buy_base": 159.09, "taker_buy_quote": 230.55568 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.449, "high": 1.449, "low": 1.447, "close": 1.448, "volume": 524.89, "close_time": 1762041599999, "quote_volume": 760.16178, "trades": 7, "taker_buy_base": 442.11, "taker_buy_quote": 640.31178 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.445, "high": 1.447, "low": 1.444, "close": 1.446, "volume": 2652.71, "close_time": 1762045199999, "quote_volume": 3832.39221, "trades": 18, "taker_buy_base": 125.85, "taker_buy_quote": 181.87881 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.44, "high": 1.444, "low": 1.44, "close": 1.444, "volume": 20.83, "close_time": 1762048799999, "quote_volume": 30.00908, "trades": 3, "taker_buy_base": 20.83, "taker_buy_quote": 30.00908 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.444, "high": 1.45, "low": 1.444, "close": 1.447, "volume": 907.85, "close_time": 1762052399999, "quote_volume": 1314.49469, "trades": 6, "taker_buy_base": 89.31, "taker_buy_quote": 129.22113 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.443, "high": 1.443, "low": 1.442, "close": 1.442, "volume": 710.0, "close_time": 1762055999999, "quote_volume": 1024.52653, "trades": 11, "taker_buy_base": 710.0, "taker_buy_quote": 1024.52653 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.443, "high": 1.45, "low": 1.443, "close": 1.45, "volume": 610.06, "close_time": 1762059599999, "quote_volume": 881.24848, "trades": 6, "taker_buy_base": 606.59, "taker_buy_quote": 876.21698 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.46, "high": 1.469, "low": 1.453, "close": 1.469, "volume": 1509.79, "close_time": 1762063199999, "quote_volume": 2201.5188, "trades": 36, "taker_buy_base": 1421.01, "taker_buy_quote": 2071.7801 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.47, "high": 1.474, "low": 1.468, "close": 1.474, "volume": 1344.82, "close_time": 1762066799999, "quote_volume": 1976.2074, "trades": 27, "taker_buy_base": 1279.86, "taker_buy_quote": 1880.6754 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.473, "high": 1.481, "low": 1.469, "close": 1.477, "volume": 2463.98, "close_time": 1762070399999, "quote_volume": 3632.77856, "trades": 85, "taker_buy_base": 1118.31, "taker_buy_quote": 1647.18879 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.48, "high": 1.481, "low": 1.463, "close": 1.467, "volume": 2651.88, "close_time": 1762073999999, "quote_volume": 3902.07537, "trades": 95, "taker_buy_base": 723.54, "taker_buy_quote": 1068.8162 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.467, "high": 1.478, "low": 1.459, "close": 1.459, "volume": 4281.66, "close_time": 1762077599999, "quote_volume": 6302.03642, "trades": 104, "taker_buy_base": 1932.78, "taker_buy_quote": 2849.86215 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.464, "high": 1.464, "low": 1.447, "close": 1.452, "volume": 2216.57, "close_time": 1762081199999, "quote_volume": 3220.97232, "trades": 23, "taker_buy_base": 1331.8, "taker_buy_quote": 1935.91728 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.456, "high": 1.489, "low": 1.455, "close": 1.487, "volume": 3485.17, "close_time": 1762084799999, "quote_volume": 5141.36267, "trades": 51, "taker_buy_base": 651.36, "taker_buy_quote": 960.96408 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.487, "high": 1.487, "low": 1.476, "close": 1.481, "volume": 1835.13, "close_time": 1762088399999, "quote_volume": 2715.91114, "trades": 18, "taker_buy_base": 1784.02, "taker_buy_quote": 2640.29233 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.478, "high": 1.478, "low": 1.46, "close": 1.464, "volume": 2215.02, "close_time": 1762091999999, "quote_volume": 3246.69136, "trades": 20, "taker_buy_base": 1685.98, "taker_buy_quote": 2471.54842 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.464, "high": 1.467, "low": 1.427, "close": 1.431, "volume": 1756.39, "close_time": 1762095599999, "quote_volume": 2531.79208, "trades": 52, "taker_buy_base": 438.37, "taker_buy_quote": 630.51419 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.428, "high": 1.44, "low": 1.42, "close": 1.434, "volume": 2183.16, "close_time": 1762099199999, "quote_volume": 3126.48328, "trades": 30, "taker_buy_base": 1404.75, "taker_buy_quote": 2010.27684 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.432, "high": 1.44, "low": 1.418, "close": 1.44, "volume": 1861.92, "close_time": 1762102799999, "quote_volume": 2666.36807, "trades": 35, "taker_buy_base": 375.65, "taker_buy_quote": 539.47304 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.438, "high": 1.439, "low": 1.432, "close": 1.437, "volume": 1119.86, "close_time": 1762106399999, "quote_volume": 1607.4789, "trades": 15, "taker_buy_base": 260.98, "taker_buy_quote": 374.27313 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.436, "high": 1.438, "low": 1.43, "close": 1.43, "volume": 1296.81, "close_time": 1762109999999, "quote_volume": 1856.24248, "trades": 14, "taker_buy_base": 46.71, "taker_buy_quote": 67.022 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.429, "high": 1.429, "low": 1.413, "close": 1.417, "volume": 2987.82, "close_time": 1762113599999, "quote_volume": 4247.26175, "trades": 24, "taker_buy_base": 681.17, "taker_buy_quote": 966.21776 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.422, "high": 1.429, "low": 1.421, "close": 1.429, "volume": 1510.3, "close_time": 1762117199999, "quote_volume": 2154.64187, "trades": 13, "taker_buy_base": 1421.46, "taker_buy_quote": 2028.07723 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.431, "high": 1.432, "low": 1.431, "close": 1.432, "volume": 1093.0, "close_time": 1762120799999, "quote_volume": 1564.53903, "trades": 6, "taker_buy_base": 879.61, "taker_buy_quote": 1259.17794 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.433, "high": 1.438, "low": 1.433, "close": 1.438, "volume": 612.06, "close_time": 1762124399999, "quote_volume": 879.74444, "trades": 5, "taker_buy_base": 529.58, "taker_buy_quote": 761.38564 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.444, "high": 1.466, "low": 1.443, "close": 1.466, "volume": 3335.7, "close_time": 1762127999999, "quote_volume": 4846.22558, "trades": 36, "taker_buy_base": 2295.5, "taker_buy_quote": 3334.3907 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.464, "high": 1.467, "low": 1.438, "close": 1.438, "volume": 2933.7, "close_time": 1762131599999, "quote_volume": 4289.3901, "trades": 38, "taker_buy_base": 2688.27, "taker_buy_quote": 3932.3291 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.437, "high": 1.443, "low": 1.423, "close": 1.423, "volume": 827.75, "close_time": 1762135199999, "quote_volume": 1185.8218, "trades": 24, "taker_buy_base": 331.85, "taker_buy_quote": 477.85187 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.425, "high": 1.425, "low": 1.399, "close": 1.407, "volume": 802.39, "close_time": 1762138799999, "quote_volume": 1127.59938, "trades": 52, "taker_buy_base": 156.47, "taker_buy_quote": 219.75581 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.393, "high": 1.396, "low": 1.359, "close": 1.359, "volume": 5424.82, "close_time": 1762142399999, "quote_volume": 7514.33477, "trades": 96, "taker_buy_base": 1400.33, "taker_buy_quote": 1925.40122 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.358, "high": 1.358, "low": 1.335, "close": 1.353, "volume": 6492.27, "close_time": 1762145999999, "quote_volume": 8728.82892, "trades": 81, "taker_buy_base": 3046.26, "taker_buy_quote": 4084.27098 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.353, "high": 1.363, "low": 1.337, "close": 1.34, "volume": 4178.7, "close_time": 1762149599999, "quote_volume": 5617.69753, "trades": 44, "taker_buy_base": 2584.68, "taker_buy_quote": 3464.23488 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.335, "high": 1.346, "low": 1.321, "close": 1.338, "volume": 2757.82, "close_time": 1762153199999, "quote_volume": 3681.93693, "trades": 47, "taker_buy_base": 1532.06, "taker_buy_quote": 2050.60858 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.336, "high": 1.352, "low": 1.335, "close": 1.349, "volume": 1056.02, "close_time": 1762156799999, "quote_volume": 1420.03114, "trades": 23, "taker_buy_base": 152.6, "taker_buy_quote": 205.72904 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.343, "high": 1.349, "low": 1.337, "close": 1.344, "volume": 2953.96, "close_time": 1762160399999, "quote_volume": 3976.76882, "trades": 46, "taker_buy_base": 2132.5, "taker_buy_quote": 2871.2662 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.345, "high": 1.363, "low": 1.329, "close": 1.329, "volume": 2969.55, "close_time": 1762163999999, "quote_volume": 3978.9645, "trades": 52, "taker_buy_base": 1942.72, "taker_buy_quote": 2596.92436 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.333, "high": 1.338, "low": 1.312, "close": 1.316, "volume": 2989.71, "close_time": 1762167599999, "quote_volume": 3959.31165, "trades": 43, "taker_buy_base": 914.18, "taker_buy_quote": 1206.18421 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.322, "high": 1.338, "low": 1.322, "close": 1.328, "volume": 4261.29, "close_time": 1762171199999, "quote_volume": 5667.01749, "trades": 33, "taker_buy_base": 815.25, "taker_buy_quote": 1085.97629 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.329, "high": 1.34, "low": 1.329, "close": 1.334, "volume": 1535.62, "close_time": 1762174799999, "quote_volume": 2052.9975, "trades": 20, "taker_buy_base": 1216.0, "taker_buy_quote": 1626.1472 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.331, "high": 1.347, "low": 1.328, "close": 1.336, "volume": 1830.03, "close_time": 1762178399999, "quote_volume": 2442.93211, "trades": 26, "taker_buy_base": 1691.24, "taker_buy_quote": 2257.39108 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.346, "high": 1.352, "low": 1.333, "close": 1.341, "volume": 3217.24, "close_time": 1762181999999, "quote_volume": 4312.70412, "trades": 30, "taker_buy_base": 2790.2, "taker_buy_quote": 3742.4716 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.344, "high": 1.344, "low": 1.214, "close": 1.239, "volume": 25969.14, "close_time": 1762185599999, "quote_volume": 32851.97396, "trades": 257, "taker_buy_base": 12274.77, "taker_buy_quote": 15548.72925 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.237, "high": 1.272, "low": 1.229, "close": 1.268, "volume": 9146.94, "close_time": 1762189199999, "quote_volume": 11317.75972, "trades": 106, "taker_buy_base": 4221.13, "taker_buy_quote": 5246.3852 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.267, "high": 1.297, "low": 1.263, "close": 1.289, "volume": 15637.28, "close_time": 1762192799999, "quote_volume": 20067.45463, "trades": 82, "taker_buy_base": 11395.08, "taker_buy_quote": 14683.94824 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.292, "high": 1.292, "low": 1.268, "close": 1.268, "volume": 1133.75, "close_time": 1762196399999, "quote_volume": 1443.6729, "trades": 48, "taker_buy_base": 502.42, "taker_buy_quote": 642.20716 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.261, "high": 1.268, "low": 1.251, "close": 1.251, "volume": 2472.85, "close_time": 1762199999999, "quote_volume": 3113.92665, "trades": 41, "taker_buy_base": 1777.61, "taker_buy_quote": 2239.64362 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.253, "high": 1.253, "low": 1.229, "close": 1.234, "volume": 4053.93, "close_time": 1762203599999, "quote_volume": 5018.05006, "trades": 57, "taker_buy_base": 1663.24, "taker_buy_quote": 2055.63187 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.246, "high": 1.254, "low": 1.227, "close": 1.251, "volume": 6186.93, "close_time": 1762207199999, "quote_volume": 7717.83655, "trades": 96, "taker_buy_base": 4245.53, "taker_buy_quote": 5295.58317 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.252, "high": 1.252, "low": 1.232, "close": 1.239, "volume": 2210.78, "close_time": 1762210799999, "quote_volume": 2751.9064, "trades": 43, "taker_buy_base": 628.63, "taker_buy_quote": 782.49484 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.229, "high": 1.256, "low": 1.229, "close": 1.254, "volume": 3740.94, "close_time": 1762214399999, "quote_volume": 4642.28044, "trades": 30, "taker_buy_base": 1346.63, "taker_buy_quote": 1674.05203 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.254, "high": 1.275, "low": 1.244, "close": 1.272, "volume": 958.14, "close_time": 1762217999999, "quote_volume": 1202.74217, "trades": 41, "taker_buy_base": 150.22, "taker_buy_quote": 188.51854 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.272, "high": 1.272, "low": 1.266, "close": 1.267, "volume": 107.89, "close_time": 1762221599999, "quote_volume": 137.00575, "trades": 13, "taker_buy_base": 78.75, "taker_buy_quote": 99.96881 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.269, "high": 1.27, "low": 1.265, "close": 1.268, "volume": 1172.75, "close_time": 1762225199999, "quote_volume": 1487.31241, "trades": 27, "taker_buy_base": 1143.83, "taker_buy_quote": 1450.58401 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.273, "high": 1.282, "low": 1.272, "close": 1.282, "volume": 2715.27, "close_time": 1762228799999, "quote_volume": 3466.25886, "trades": 22, "taker_buy_base": 2461.23, "taker_buy_quote": 3142.3417 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.279, "high": 1.279, "low": 1.27, "close": 1.27, "volume": 427.29, "close_time": 1762232399999, "quote_volume": 545.5668, "trades": 19, "taker_buy_base": 98.56, "taker_buy_quote": 125.63632 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.263, "high": 1.263, "low": 1.207, "close": 1.216, "volume": 7946.21, "close_time": 1762235999999, "quote_volume": 9753.96543, "trades": 118, "taker_buy_base": 1501.78, "taker_buy_quote": 1848.91785 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.213, "high": 1.258, "low": 1.213, "close": 1.233, "volume": 5795.9, "close_time": 1762239599999, "quote_volume": 7132.22572, "trades": 89, "taker_buy_base": 4836.72, "taker_buy_quote": 5952.26605 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.233, "high": 1.235, "low": 1.207, "close": 1.214, "volume": 5701.52, "close_time": 1762243199999, "quote_volume": 6929.57354, "trades": 50, "taker_buy_base": 2827.85, "taker_buy_quote": 3433.89054 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.213, "high": 1.241, "low": 1.209, "close": 1.227, "volume": 8955.33, "close_time": 1762246799999, "quote_volume": 10941.69436, "trades": 63, "taker_buy_base": 2336.99, "taker_buy_quote": 2870.4317 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.227, "high": 1.227, "low": 1.213, "close": 1.221, "volume": 3938.05, "close_time": 1762250399999, "quote_volume": 4797.1939, "trades": 40, "taker_buy_base": 2506.45, "taker_buy_quote": 3050.58432 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.219, "high": 1.232, "low": 1.219, "close": 1.224, "volume": 3427.17, "close_time": 1762253999999, "quote_volume": 4198.44762, "trades": 47, "taker_buy_base": 3240.18, "taker_buy_quote": 3968.87036 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.226, "high": 1.238, "low": 1.225, "close": 1.231, "volume": 2909.89, "close_time": 1762257599999, "quote_volume": 3579.86687, "trades": 41, "taker_buy_base": 1371.47, "taker_buy_quote": 1690.88159 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.228, "high": 1.23, "low": 1.215, "close": 1.216, "volume": 4898.63, "close_time": 1762261199999, "quote_volume": 5980.63244, "trades": 44, "taker_buy_base": 3531.69, "taker_buy_quote": 4314.29805 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.215, "high": 1.22, "low": 1.206, "close": 1.215, "volume": 2932.2, "close_time": 1762264799999, "quote_volume": 3553.73571, "trades": 54, "taker_buy_base": 2583.82, "taker_buy_quote": 3130.70563 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.213, "high": 1.253, "low": 1.205, "close": 1.243, "volume": 5814.98, "close_time": 1762268399999, "quote_volume": 7117.07516, "trades": 69, "taker_buy_base": 2309.74, "taker_buy_quote": 2809.58207 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.246, "high": 1.257, "low": 1.235, "close": 1.235, "volume": 3135.52, "close_time": 1762271999999, "quote_volume": 3903.29263, "trades": 83, "taker_buy_base": 1660.21, "taker_buy_quote": 2067.63338 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.235, "high": 1.241, "low": 1.208, "close": 1.211, "volume": 2502.77, "close_time": 1762275599999, "quote_volume": 3060.29084, "trades": 64, "taker_buy_base": 1352.19, "taker_buy_quote": 1655.01287 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.208, "high": 1.209, "low": 1.173, "close": 1.201, "volume": 50776.24, "close_time": 1762279199999, "quote_volume": 60877.82915, "trades": 412, "taker_buy_base": 3311.81, "taker_buy_quote": 3965.69175 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.197, "high": 1.199, "low": 1.15, "close": 1.176, "volume": 12647.54, "close_time": 1762282799999, "quote_volume": 14770.54982, "trades": 190, "taker_buy_base": 6113.37, "taker_buy_quote": 7165.31818 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.179, "high": 1.189, "low": 1.164, "close": 1.167, "volume": 6309.21, "close_time": 1762286399999, "quote_volume": 7417.21077, "trades": 107, "taker_buy_base": 3238.87, "taker_buy_quote": 3824.71096 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.161, "high": 1.176, "low": 1.11, "close": 1.163, "volume": 22877.41, "close_time": 1762289999999, "quote_volume": 26381.6335, "trades": 215, "taker_buy_base": 12205.16, "taker_buy_quote": 14007.36898 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.159, "high": 1.162, "low": 1.111, "close": 1.161, "volume": 9095.65, "close_time": 1762293599999, "quote_volume": 10341.8986, "trades": 165, "taker_buy_base": 5332.97, "taker_buy_quote": 6074.84574 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.161, "high": 1.206, "low": 1.155, "close": 1.196, "volume": 11274.88, "close_time": 1762297199999, "quote_volume": 13418.24055, "trades": 109, "taker_buy_base": 7353.53, "taker_buy_quote": 8723.28794 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.203, "high": 1.203, "low": 1.184, "close": 1.188, "volume": 5530.55, "close_time": 1762300799999, "quote_volume": 6584.03008, "trades": 35, "taker_buy_base": 2424.39, "taker_buy_quote": 2889.82049 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.188, "high": 1.189, "low": 1.167, "close": 1.174, "volume": 2485.67, "close_time": 1762304399999, "quote_volume": 2921.54594, "trades": 76, "taker_buy_base": 1495.72, "taker_buy_quote": 1756.5671 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.171, "high": 1.171, "low": 1.122, "close": 1.164, "volume": 13226.47, "close_time": 1762307999999, "quote_volume": 15030.17427, "trades": 218, "taker_buy_base": 5665.39, "taker_buy_quote": 6439.06628 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.18, "high": 1.208, "low": 1.18, "close": 1.208, "volume": 3611.68, "close_time": 1762311599999, "quote_volume": 4312.97309, "trades": 125, "taker_buy_base": 1892.03, "taker_buy_quote": 2249.66461 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.212, "high": 1.215, "low": 1.206, "close": 1.212, "volume": 5207.43, "close_time": 1762315199999, "quote_volume": 6281.24233, "trades": 26, "taker_buy_base": 4490.94, "taker_buy_quote": 5416.1952 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.204, "high": 1.213, "low": 1.203, "close": 1.212, "volume": 962.29, "close_time": 1762318799999, "quote_volume": 1160.68582, "trades": 12, "taker_buy_base": 658.95, "taker_buy_quote": 795.52344 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.213, "high": 1.221, "low": 1.209, "close": 1.211, "volume": 7742.4, "close_time": 1762322399999, "quote_volume": 9399.8803, "trades": 153, "taker_buy_base": 5914.4, "taker_buy_quote": 7179.15848 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.21, "high": 1.217, "low": 1.206, "close": 1.217, "volume": 904.34, "close_time": 1762325999999, "quote_volume": 1096.2635, "trades": 33, "taker_buy_base": 223.03, "taker_buy_quote": 271.00054 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.218, "high": 1.218, "low": 1.208, "close": 1.217, "volume": 1843.16, "close_time": 1762329599999, "quote_volume": 2238.70493, "trades": 23, "taker_buy_base": 232.09, "taker_buy_quote": 281.60634 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.212, "high": 1.213, "low": 1.197, "close": 1.202, "volume": 2113.46, "close_time": 1762333199999, "quote_volume": 2548.03011, "trades": 95, "taker_buy_base": 644.8, "taker_buy_quote": 777.86775 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.203, "high": 1.214, "low": 1.203, "close": 1.212, "volume": 7050.02, "close_time": 1762336799999, "quote_volume": 8541.56545, "trades": 44, "taker_buy_base": 3304.22, "taker_buy_quote": 4004.24412 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.213, "high": 1.213, "low": 1.196, "close": 1.196, "volume": 1801.25, "close_time": 1762340399999, "quote_volume": 2171.98298, "trades": 22, "taker_buy_base": 1159.99, "taker_buy_quote": 1402.02055 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.196, "high": 1.224, "low": 1.196, "close": 1.224, "volume": 1733.23, "close_time": 1762343999999, "quote_volume": 2106.12087, "trades": 69, "taker_buy_base": 1096.4, "taker_buy_quote": 1330.35789 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.223, "high": 1.233, "low": 1.219, "close": 1.23, "volume": 1977.87, "close_time": 1762347599999, "quote_volume": 2425.32026, "trades": 37, "taker_buy_base": 1434.96, "taker_buy_quote": 1757.62625 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.232, "high": 1.241, "low": 1.226, "close": 1.238, "volume": 2238.97, "close_time": 1762351199999, "quote_volume": 2749.1886, "trades": 30, "taker_buy_base": 1623.55, "taker_buy_quote": 1992.95975 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.24, "high": 1.24, "low": 1.22, "close": 1.231, "volume": 1679.9, "close_time": 1762354799999, "quote_volume": 2063.48137, "trades": 24, "taker_buy_base": 1102.09, "taker_buy_quote": 1349.63522 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.229, "high": 1.238, "low": 1.228, "close": 1.238, "volume": 1904.73, "close_time": 1762358399999, "quote_volume": 2348.20977, "trades": 128, "taker_buy_base": 950.25, "taker_buy_quote": 1169.03028 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.237, "high": 1.239, "low": 1.224, "close": 1.239, "volume": 1768.35, "close_time": 1762361999999, "quote_volume": 2171.16803, "trades": 16, "taker_buy_base": 137.82, "taker_buy_quote": 169.66776 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.236, "high": 1.236, "low": 1.227, "close": 1.227, "volume": 188.24, "close_time": 1762365599999, "quote_volume": 231.97829, "trades": 13, "taker_buy_base": 127.07, "taker_buy_quote": 156.61241 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.225, "high": 1.24, "low": 1.225, "close": 1.24, "volume": 1439.75, "close_time": 1762369199999, "quote_volume": 1772.43028, "trades": 13, "taker_buy_base": 761.74, "taker_buy_quote": 939.91688 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.236, "high": 1.236, "low": 1.226, "close": 1.226, "volume": 2773.77, "close_time": 1762372799999, "quote_volume": 3417.93399, "trades": 20, "taker_buy_base": 1602.9, "taker_buy_quote": 1977.35315 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.228, "high": 1.228, "low": 1.212, "close": 1.212, "volume": 945.8, "close_time": 1762376399999, "quote_volume": 1157.53768, "trades": 16, "taker_buy_base": 873.25, "taker_buy_quote": 1069.21766 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.212, "high": 1.225, "low": 1.209, "close": 1.225, "volume": 13679.7, "close_time": 1762379999999, "quote_volume": 16729.27651, "trades": 30, "taker_buy_base": 13571.12, "taker_buy_quote": 16597.79544 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.22, "high": 1.225, "low": 1.216, "close": 1.225, "volume": 3762.86, "close_time": 1762383599999, "quote_volume": 4603.48687, "trades": 40, "taker_buy_base": 77.18, "taker_buy_quote": 94.17598 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.225, "high": 1.227, "low": 1.221, "close": 1.221, "volume": 504.17, "close_time": 1762387199999, "quote_volume": 617.43722, "trades": 17, "taker_buy_base": 117.63, "taker_buy_quote": 144.0336 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.221, "high": 1.221, "low": 1.211, "close": 1.213, "volume": 1096.18, "close_time": 1762390799999, "quote_volume": 1331.79802, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.212, "high": 1.212, "low": 1.05, "close": 1.202, "volume": 45215.19, "close_time": 1762394399999, "quote_volume": 53776.81683, "trades": 184, "taker_buy_base": 3787.45, "taker_buy_quote": 4540.89524 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.2, "high": 1.21, "low": 1.191, "close": 1.207, "volume": 6422.14, "close_time": 1762397999999, "quote_volume": 7706.20024, "trades": 60, "taker_buy_base": 5861.58, "taker_buy_quote": 7036.14239 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.206, "high": 1.212, "low": 1.196, "close": 1.199, "volume": 10641.18, "close_time": 1762401599999, "quote_volume": 12788.35085, "trades": 133, "taker_buy_base": 5306.19, "taker_buy_quote": 6401.4003 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.2, "high": 1.2, "low": 1.171, "close": 1.193, "volume": 189078.71, "close_time": 1762405199999, "quote_volume": 224063.89517, "trades": 278, "taker_buy_base": 14818.26, "taker_buy_quote": 17548.97827 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.192, "high": 1.192, "low": 1.171, "close": 1.171, "volume": 6631.87, "close_time": 1762408799999, "quote_volume": 7843.26314, "trades": 77, "taker_buy_base": 5701.83, "taker_buy_quote": 6746.39498 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.174, "high": 1.179, "low": 1.17, "close": 1.176, "volume": 1345.58, "close_time": 1762412399999, "quote_volume": 1582.46196, "trades": 35, "taker_buy_base": 763.93, "taker_buy_quote": 897.0634 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.179, "high": 1.183, "low": 1.169, "close": 1.174, "volume": 8440.27, "close_time": 1762415999999, "quote_volume": 9923.65767, "trades": 93, "taker_buy_base": 5666.98, "taker_buy_quote": 6658.60225 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.172, "high": 1.177, "low": 1.167, "close": 1.173, "volume": 4891.57, "close_time": 1762419599999, "quote_volume": 5733.56127, "trades": 104, "taker_buy_base": 1692.09, "taker_buy_quote": 1984.45101 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.174, "high": 1.178, "low": 1.17, "close": 1.174, "volume": 895.97, "close_time": 1762423199999, "quote_volume": 1051.47308, "trades": 14, "taker_buy_base": 237.23, "taker_buy_quote": 278.51761 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.17, "high": 1.181, "low": 1.165, "close": 1.177, "volume": 2455.86, "close_time": 1762426799999, "quote_volume": 2890.75012, "trades": 46, "taker_buy_base": 625.6, "taker_buy_quote": 736.07701 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.175, "high": 1.181, "low": 1.171, "close": 1.177, "volume": 1864.84, "close_time": 1762430399999, "quote_volume": 2188.69604, "trades": 27, "taker_buy_base": 1523.35, "taker_buy_quote": 1787.27721 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.178, "high": 1.178, "low": 1.165, "close": 1.165, "volume": 760.17, "close_time": 1762433999999, "quote_volume": 889.12931, "trades": 14, "taker_buy_base": 450.49, "taker_buy_quote": 525.57804 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.167, "high": 1.197, "low": 1.167, "close": 1.197, "volume": 826.34, "close_time": 1762437599999, "quote_volume": 981.41003, "trades": 24, "taker_buy_base": 668.55, "taker_buy_quote": 794.72561 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.189, "high": 1.19, "low": 1.167, "close": 1.169, "volume": 2058.48, "close_time": 1762441199999, "quote_volume": 2423.89971, "trades": 27, "taker_buy_base": 1099.48, "taker_buy_quote": 1298.15414 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.162, "high": 1.175, "low": 1.15, "close": 1.156, "volume": 1976.48, "close_time": 1762444799999, "quote_volume": 2288.8657, "trades": 27, "taker_buy_base": 1683.7, "taker_buy_quote": 1948.77627 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.155, "high": 1.16, "low": 1.137, "close": 1.152, "volume": 2823.53, "close_time": 1762448399999, "quote_volume": 3246.33443, "trades": 117, "taker_buy_base": 299.88, "taker_buy_quote": 344.69746 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.157, "high": 1.184, "low": 1.154, "close": 1.184, "volume": 1565.07, "close_time": 1762451999999, "quote_volume": 1824.78077, "trades": 88, "taker_buy_base": 618.45, "taker_buy_quote": 721.38436 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.182, "high": 1.208, "low": 1.173, "close": 1.208, "volume": 3158.65, "close_time": 1762455599999, "quote_volume": 3749.39624, "trades": 40, "taker_buy_base": 2106.25, "taker_buy_quote": 2506.01238 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.202, "high": 1.227, "low": 1.202, "close": 1.226, "volume": 34832.54, "close_time": 1762459199999, "quote_volume": 42219.92236, "trades": 115, "taker_buy_base": 32622.14, "taker_buy_quote": 39543.14386 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.226, "high": 1.245, "low": 1.212, "close": 1.227, "volume": 11015.28, "close_time": 1762462799999, "quote_volume": 13577.18381, "trades": 73, "taker_buy_base": 10218.15, "taker_buy_quote": 12605.71831 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.223, "high": 1.24, "low": 1.212, "close": 1.24, "volume": 2875.66, "close_time": 1762466399999, "quote_volume": 3538.37844, "trades": 38, "taker_buy_base": 815.41, "taker_buy_quote": 1000.08779 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.233, "high": 1.233, "low": 1.221, "close": 1.229, "volume": 1498.73, "close_time": 1762469999999, "quote_volume": 1842.50477, "trades": 15, "taker_buy_base": 1114.0, "taker_buy_quote": 1372.39156 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.231, "high": 1.231, "low": 1.221, "close": 1.231, "volume": 2288.85, "close_time": 1762473599999, "quote_volume": 2802.92684, "trades": 16, "taker_buy_base": 498.71, "taker_buy_quote": 608.97171 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.233, "high": 1.266, "low": 1.233, "close": 1.261, "volume": 10650.11, "close_time": 1762477199999, "quote_volume": 13313.23782, "trades": 84, "taker_buy_base": 2932.32, "taker_buy_quote": 3669.62802 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.261, "high": 1.269, "low": 1.245, "close": 1.252, "volume": 3062.31, "close_time": 1762480799999, "quote_volume": 3843.53257, "trades": 36, "taker_buy_base": 1960.18, "taker_buy_quote": 2468.68404 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.261, "high": 1.268, "low": 1.248, "close": 1.267, "volume": 1702.12, "close_time": 1762484399999, "quote_volume": 2141.7039, "trades": 17, "taker_buy_base": 1576.55, "taker_buy_quote": 1983.48286 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.27, "high": 1.292, "low": 1.268, "close": 1.292, "volume": 3436.98, "close_time": 1762487999999, "quote_volume": 4393.78712, "trades": 44, "taker_buy_base": 3328.88, "taker_buy_quote": 4255.40926 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.292, "high": 1.293, "low": 1.273, "close": 1.273, "volume": 2765.67, "close_time": 1762491599999, "quote_volume": 3544.66045, "trades": 23, "taker_buy_base": 525.89, "taker_buy_quote": 673.38477 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.285, "high": 1.313, "low": 1.285, "close": 1.313, "volume": 6106.39, "close_time": 1762495199999, "quote_volume": 7938.90682, "trades": 54, "taker_buy_base": 3743.9, "taker_buy_quote": 4872.54681 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.31, "high": 1.32, "low": 1.308, "close": 1.313, "volume": 7632.38, "close_time": 1762498799999, "quote_volume": 10019.93359, "trades": 62, "taker_buy_base": 5262.56, "taker_buy_quote": 6905.87712 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.312, "high": 1.344, "low": 1.312, "close": 1.344, "volume": 9540.1, "close_time": 1762502399999, "quote_volume": 12664.57112, "trades": 79, "taker_buy_base": 3295.07, "taker_buy_quote": 4369.38443 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.346, "high": 1.349, "low": 1.32, "close": 1.329, "volume": 12397.33, "close_time": 1762505999999, "quote_volume": 16628.64303, "trades": 94, "taker_buy_base": 6929.81, "taker_buy_quote": 9291.79987 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.324, "high": 1.324, "low": 1.295, "close": 1.311, "volume": 4538.04, "close_time": 1762509599999, "quote_volume": 5942.09233, "trades": 76, "taker_buy_base": 1556.37, "taker_buy_quote": 2037.36784 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.313, "high": 1.326, "low": 1.303, "close": 1.309, "volume": 10366.99, "close_time": 1762513199999, "quote_volume": 13644.46081, "trades": 88, "taker_buy_base": 5030.31, "taker_buy_quote": 6630.38979 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.308, "high": 1.308, "low": 1.283, "close": 1.299, "volume": 2779.64, "close_time": 1762516799999, "quote_volume": 3592.99512, "trades": 59, "taker_buy_base": 1201.88, "taker_buy_quote": 1551.43176 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.299, "high": 1.3, "low": 1.257, "close": 1.263, "volume": 4912.76, "close_time": 1762520399999, "quote_volume": 6294.69688, "trades": 128, "taker_buy_base": 2748.52, "taker_buy_quote": 3518.31272 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.264, "high": 1.287, "low": 1.258, "close": 1.285, "volume": 3951.47, "close_time": 1762523999999, "quote_volume": 5023.1129, "trades": 203, "taker_buy_base": 1101.11, "taker_buy_quote": 1402.46487 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.276, "high": 1.317, "low": 1.263, "close": 1.312, "volume": 1674.13, "close_time": 1762527599999, "quote_volume": 2152.86501, "trades": 100, "taker_buy_base": 1134.12, "taker_buy_quote": 1456.39941 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.312, "high": 1.343, "low": 1.309, "close": 1.339, "volume": 4985.74, "close_time": 1762531199999, "quote_volume": 6618.71766, "trades": 241, "taker_buy_base": 2693.35, "taker_buy_quote": 3575.92914 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.339, "high": 1.434, "low": 1.335, "close": 1.428, "volume": 19494.04, "close_time": 1762534799999, "quote_volume": 27006.14716, "trades": 715, "taker_buy_base": 9841.8, "taker_buy_quote": 13666.28306 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.431, "high": 1.474, "low": 1.417, "close": 1.468, "volume": 31037.0, "close_time": 1762538399999, "quote_volume": 44964.30293, "trades": 570, "taker_buy_base": 15997.41, "taker_buy_quote": 23188.70695 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.468, "high": 1.515, "low": 1.468, "close": 1.485, "volume": 21944.09, "close_time": 1762541999999, "quote_volume": 32885.53008, "trades": 510, "taker_buy_base": 12434.7, "taker_buy_quote": 18641.01829 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.491, "high": 1.508, "low": 1.48, "close": 1.489, "volume": 12370.91, "close_time": 1762545599999, "quote_volume": 18545.51901, "trades": 457, "taker_buy_base": 9250.66, "taker_buy_quote": 13873.97197 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.491, "high": 1.491, "low": 1.474, "close": 1.482, "volume": 4677.92, "close_time": 1762549199999, "quote_volume": 6933.94293, "trades": 185, "taker_buy_base": 2720.56, "taker_buy_quote": 4029.99754 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.491, "high": 1.53, "low": 1.491, "close": 1.522, "volume": 7173.27, "close_time": 1762552799999, "quote_volume": 10835.10114, "trades": 477, "taker_buy_base": 4197.39, "taker_buy_quote": 6334.46415 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.526, "high": 1.526, "low": 1.504, "close": 1.513, "volume": 7846.11, "close_time": 1762556399999, "quote_volume": 11870.32407, "trades": 122, "taker_buy_base": 3767.01, "taker_buy_quote": 5701.67625 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.511, "high": 1.518, "low": 1.486, "close": 1.504, "volume": 14129.93, "close_time": 1762559999999, "quote_volume": 21132.10033, "trades": 91, "taker_buy_base": 6713.1, "taker_buy_quote": 10050.83219 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.508, "high": 1.562, "low": 1.49, "close": 1.49, "volume": 17534.99, "close_time": 1762563599999, "quote_volume": 26991.2414, "trades": 420, "taker_buy_base": 10955.67, "taker_buy_quote": 16858.32618 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.487, "high": 1.524, "low": 1.487, "close": 1.505, "volume": 8089.3, "close_time": 1762567199999, "quote_volume": 12208.66418, "trades": 152, "taker_buy_base": 2175.23, "taker_buy_quote": 3281.16792 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.51, "high": 1.531, "low": 1.492, "close": 1.498, "volume": 1792.86, "close_time": 1762570799999, "quote_volume": 2695.84928, "trades": 99, "taker_buy_base": 751.81, "taker_buy_quote": 1132.96505 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.495, "high": 1.523, "low": 1.475, "close": 1.475, "volume": 3111.83, "close_time": 1762574399999, "quote_volume": 4679.77298, "trades": 141, "taker_buy_base": 1477.88, "taker_buy_quote": 2230.97199 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.479, "high": 1.503, "low": 1.479, "close": 1.5, "volume": 2056.84, "close_time": 1762577999999, "quote_volume": 3061.69808, "trades": 88, "taker_buy_base": 1299.73, "taker_buy_quote": 1935.85839 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.478, "high": 1.478, "low": 1.446, "close": 1.446, "volume": 6280.37, "close_time": 1762581599999, "quote_volume": 9172.30828, "trades": 148, "taker_buy_base": 4261.4, "taker_buy_quote": 6218.96283 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.446, "high": 1.446, "low": 1.424, "close": 1.441, "volume": 2505.36, "close_time": 1762585199999, "quote_volume": 3607.12003, "trades": 71, "taker_buy_base": 1210.09, "taker_buy_quote": 1741.8858 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.434, "high": 1.442, "low": 1.42, "close": 1.439, "volume": 4335.81, "close_time": 1762588799999, "quote_volume": 6217.98871, "trades": 71, "taker_buy_base": 2284.75, "taker_buy_quote": 3280.0713 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.434, "high": 1.458, "low": 1.416, "close": 1.446, "volume": 22168.41, "close_time": 1762592399999, "quote_volume": 31946.28658, "trades": 171, "taker_buy_base": 7762.71, "taker_buy_quote": 11188.99872 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.442, "high": 1.442, "low": 1.416, "close": 1.419, "volume": 14955.96, "close_time": 1762595999999, "quote_volume": 21496.09553, "trades": 141, "taker_buy_base": 3782.14, "taker_buy_quote": 5435.39822 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.425, "high": 1.439, "low": 1.422, "close": 1.437, "volume": 6680.21, "close_time": 1762599599999, "quote_volume": 9540.28202, "trades": 74, "taker_buy_base": 1845.23, "taker_buy_quote": 2643.18692 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.437, "high": 1.45, "low": 1.428, "close": 1.44, "volume": 10653.97, "close_time": 1762603199999, "quote_volume": 15249.9138, "trades": 75, "taker_buy_base": 9682.39, "taker_buy_quote": 13856.37343 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.441, "high": 1.443, "low": 1.428, "close": 1.429, "volume": 5853.15, "close_time": 1762606799999, "quote_volume": 8380.60633, "trades": 46, "taker_buy_base": 1136.14, "taker_buy_quote": 1626.29972 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.438, "high": 1.438, "low": 1.415, "close": 1.429, "volume": 7050.67, "close_time": 1762610399999, "quote_volume": 10050.06496, "trades": 110, "taker_buy_base": 6040.02, "taker_buy_quote": 8610.22812 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.421, "high": 1.422, "low": 1.4, "close": 1.422, "volume": 6277.46, "close_time": 1762613999999, "quote_volume": 8864.11592, "trades": 142, "taker_buy_base": 2442.18, "taker_buy_quote": 3449.02785 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.423, "high": 1.539, "low": 1.405, "close": 1.449, "volume": 10729.64, "close_time": 1762617599999, "quote_volume": 15539.75653, "trades": 261, "taker_buy_base": 8105.85, "taker_buy_quote": 11768.42815 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.45, "high": 1.454, "low": 1.412, "close": 1.418, "volume": 11090.89, "close_time": 1762621199999, "quote_volume": 15857.44544, "trades": 345, "taker_buy_base": 3282.02, "taker_buy_quote": 4708.78975 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.414, "high": 1.425, "low": 1.408, "close": 1.412, "volume": 4396.25, "close_time": 1762624799999, "quote_volume": 6219.55217, "trades": 69, "taker_buy_base": 812.46, "taker_buy_quote": 1149.89759 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.408, "high": 1.429, "low": 1.408, "close": 1.422, "volume": 2357.02, "close_time": 1762628399999, "quote_volume": 3350.24569, "trades": 26, "taker_buy_base": 722.76, "taker_buy_quote": 1027.45057 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.419, "high": 1.441, "low": 1.41, "close": 1.436, "volume": 9126.79, "close_time": 1762631999999, "quote_volume": 13039.84048, "trades": 103, "taker_buy_base": 6519.34, "taker_buy_quote": 9309.25872 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.432, "high": 1.521, "low": 1.432, "close": 1.516, "volume": 45947.66, "close_time": 1762635599999, "quote_volume": 67883.03585, "trades": 451, "taker_buy_base": 25137.63, "taker_buy_quote": 37122.78058 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.513, "high": 1.518, "low": 1.477, "close": 1.481, "volume": 10354.82, "close_time": 1762639199999, "quote_volume": 15479.49919, "trades": 288, "taker_buy_base": 4794.15, "taker_buy_quote": 7168.07523 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.487, "high": 1.493, "low": 1.472, "close": 1.48, "volume": 3503.17, "close_time": 1762642799999, "quote_volume": 5203.15872, "trades": 122, "taker_buy_base": 1584.98, "taker_buy_quote": 2355.81957 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.48, "high": 1.485, "low": 1.467, "close": 1.479, "volume": 3837.69, "close_time": 1762646399999, "quote_volume": 5661.50702, "trades": 127, "taker_buy_base": 882.27, "taker_buy_quote": 1302.81348 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.477, "high": 1.481, "low": 1.445, "close": 1.445, "volume": 3329.78, "close_time": 1762649999999, "quote_volume": 4869.3961, "trades": 122, "taker_buy_base": 1635.73, "taker_buy_quote": 2386.08278 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.442, "high": 1.452, "low": 1.44, "close": 1.441, "volume": 2343.74, "close_time": 1762653599999, "quote_volume": 3385.42699, "trades": 46, "taker_buy_base": 1397.44, "taker_buy_quote": 2017.62397 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.436, "high": 1.436, "low": 1.387, "close": 1.388, "volume": 2813.8, "close_time": 1762657199999, "quote_volume": 3961.39088, "trades": 152, "taker_buy_base": 1992.41, "taker_buy_quote": 2804.0801 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.39, "high": 1.393, "low": 1.366, "close": 1.373, "volume": 1778.76, "close_time": 1762660799999, "quote_volume": 2452.69261, "trades": 81, "taker_buy_base": 810.54, "taker_buy_quote": 1115.50336 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.376, "high": 1.394, "low": 1.376, "close": 1.382, "volume": 2729.2, "close_time": 1762664399999, "quote_volume": 3775.7475, "trades": 48, "taker_buy_base": 807.38, "taker_buy_quote": 1115.27787 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.382, "high": 1.397, "low": 1.378, "close": 1.388, "volume": 5568.91, "close_time": 1762667999999, "quote_volume": 7737.77906, "trades": 33, "taker_buy_base": 4549.47, "taker_buy_quote": 6329.41115 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.385, "high": 1.397, "low": 1.378, "close": 1.38, "volume": 3035.75, "close_time": 1762671599999, "quote_volume": 4216.548, "trades": 46, "taker_buy_base": 863.91, "taker_buy_quote": 1198.50698 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.383, "high": 1.403, "low": 1.383, "close": 1.402, "volume": 1913.61, "close_time": 1762675199999, "quote_volume": 2669.72534, "trades": 36, "taker_buy_base": 493.05, "taker_buy_quote": 685.26459 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.399, "high": 1.401, "low": 1.381, "close": 1.381, "volume": 2013.15, "close_time": 1762678799999, "quote_volume": 2797.83405, "trades": 27, "taker_buy_base": 1795.72, "taker_buy_quote": 2495.94207 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.399, "high": 1.399, "low": 1.372, "close": 1.372, "volume": 1118.77, "close_time": 1762682399999, "quote_volume": 1545.31242, "trades": 23, "taker_buy_base": 449.72, "taker_buy_quote": 622.14655 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.371, "high": 1.386, "low": 1.361, "close": 1.386, "volume": 1146.14, "close_time": 1762685999999, "quote_volume": 1572.23622, "trades": 38, "taker_buy_base": 426.85, "taker_buy_quote": 582.75375 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.387, "high": 1.407, "low": 1.387, "close": 1.4, "volume": 5870.63, "close_time": 1762689599999, "quote_volume": 8217.98578, "trades": 105, "taker_buy_base": 3146.92, "taker_buy_quote": 4403.19893 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.4, "high": 1.411, "low": 1.4, "close": 1.404, "volume": 5307.46, "close_time": 1762693199999, "quote_volume": 7451.60868, "trades": 80, "taker_buy_base": 1344.71, "taker_buy_quote": 1889.99953 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.405, "high": 1.416, "low": 1.404, "close": 1.411, "volume": 3131.06, "close_time": 1762696799999, "quote_volume": 4409.99938, "trades": 42, "taker_buy_base": 666.97, "taker_buy_quote": 938.14325 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.412, "high": 1.441, "low": 1.408, "close": 1.418, "volume": 10324.49, "close_time": 1762700399999, "quote_volume": 14768.51808, "trades": 102, "taker_buy_base": 6864.69, "taker_buy_quote": 9822.10761 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.423, "high": 1.447, "low": 1.423, "close": 1.44, "volume": 4183.39, "close_time": 1762703999999, "quote_volume": 6012.60138, "trades": 70, "taker_buy_base": 2795.63, "taker_buy_quote": 4016.27911 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.438, "high": 1.448, "low": 1.433, "close": 1.446, "volume": 1258.63, "close_time": 1762707599999, "quote_volume": 1809.74363, "trades": 23, "taker_buy_base": 540.27, "taker_buy_quote": 777.68167 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.445, "high": 1.445, "low": 1.431, "close": 1.439, "volume": 889.7, "close_time": 1762711199999, "quote_volume": 1279.82368, "trades": 24, "taker_buy_base": 620.93, "taker_buy_quote": 894.09033 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.434, "high": 1.459, "low": 1.434, "close": 1.459, "volume": 685.88, "close_time": 1762714799999, "quote_volume": 993.42066, "trades": 29, "taker_buy_base": 374.97, "taker_buy_quote": 542.58912 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.458, "high": 1.465, "low": 1.452, "close": 1.465, "volume": 2494.74, "close_time": 1762718399999, "quote_volume": 3642.39936, "trades": 52, "taker_buy_base": 702.11, "taker_buy_quote": 1024.66326 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.466, "high": 1.469, "low": 1.449, "close": 1.449, "volume": 2606.28, "close_time": 1762721999999, "quote_volume": 3804.69979, "trades": 41, "taker_buy_base": 1811.17, "taker_buy_quote": 2643.26286 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.449, "high": 1.452, "low": 1.449, "close": 1.452, "volume": 201.56, "close_time": 1762725599999, "quote_volume": 292.39118, "trades": 7, "taker_buy_base": 137.29, "taker_buy_quote": 199.17222 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.446, "high": 1.446, "low": 1.43, "close": 1.442, "volume": 2922.43, "close_time": 1762729199999, "quote_volume": 4197.10556, "trades": 56, "taker_buy_base": 1193.5, "taker_buy_quote": 1712.06275 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.447, "high": 1.459, "low": 1.431, "close": 1.44, "volume": 2598.02, "close_time": 1762732799999, "quote_volume": 3754.72697, "trades": 62, "taker_buy_base": 1444.28, "taker_buy_quote": 2085.86905 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.439, "high": 1.463, "low": 1.428, "close": 1.457, "volume": 4194.1, "close_time": 1762736399999, "quote_volume": 6060.30773, "trades": 92, "taker_buy_base": 2709.7, "taker_buy_quote": 3921.25767 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.456, "high": 1.46, "low": 1.448, "close": 1.45, "volume": 1319.09, "close_time": 1762739999999, "quote_volume": 1918.30278, "trades": 34, "taker_buy_base": 462.38, "taker_buy_quote": 671.96686 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.443, "high": 1.453, "low": 1.44, "close": 1.444, "volume": 1061.25, "close_time": 1762743599999, "quote_volume": 1535.21888, "trades": 28, "taker_buy_base": 825.42, "taker_buy_quote": 1192.74307 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.45, "high": 1.464, "low": 1.449, "close": 1.458, "volume": 680.84, "close_time": 1762747199999, "quote_volume": 993.36916, "trades": 24, "taker_buy_base": 502.48, "taker_buy_quote": 733.77168 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.454, "high": 1.458, "low": 1.441, "close": 1.453, "volume": 1471.36, "close_time": 1762750799999, "quote_volume": 2130.49345, "trades": 47, "taker_buy_base": 750.61, "taker_buy_quote": 1084.09204 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.453, "high": 1.464, "low": 1.446, "close": 1.453, "volume": 1590.98, "close_time": 1762754399999, "quote_volume": 2318.42442, "trades": 39, "taker_buy_base": 858.14, "taker_buy_quote": 1250.9712 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.455, "high": 1.459, "low": 1.442, "close": 1.451, "volume": 2023.29, "close_time": 1762757999999, "quote_volume": 2944.04367, "trades": 51, "taker_buy_base": 366.54, "taker_buy_quote": 532.70437 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.458, "high": 1.472, "low": 1.452, "close": 1.453, "volume": 11154.55, "close_time": 1762761599999, "quote_volume": 16337.58318, "trades": 73, "taker_buy_base": 4011.25, "taker_buy_quote": 5873.46423 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.451, "high": 1.451, "low": 1.429, "close": 1.434, "volume": 13108.95, "close_time": 1762765199999, "quote_volume": 18790.22529, "trades": 167, "taker_buy_base": 8350.34, "taker_buy_quote": 11963.45994 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.434, "high": 1.466, "low": 1.434, "close": 1.463, "volume": 2567.42, "close_time": 1762768799999, "quote_volume": 3734.82919, "trades": 76, "taker_buy_base": 1902.75, "taker_buy_quote": 2769.93088 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.461, "high": 1.464, "low": 1.436, "close": 1.44, "volume": 1594.06, "close_time": 1762772399999, "quote_volume": 2304.30985, "trades": 55, "taker_buy_base": 982.89, "taker_buy_quote": 1417.97207 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.442, "high": 1.466, "low": 1.442, "close": 1.458, "volume": 2108.2, "close_time": 1762775999999, "quote_volume": 3069.60739, "trades": 48, "taker_buy_base": 1373.52, "taker_buy_quote": 2000.81576 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.459, "high": 1.459, "low": 1.442, "close": 1.442, "volume": 4496.76, "close_time": 1762779599999, "quote_volume": 6513.25541, "trades": 91, "taker_buy_base": 1993.18, "taker_buy_quote": 2888.04667 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.444, "high": 1.46, "low": 1.444, "close": 1.458, "volume": 1313.39, "close_time": 1762783199999, "quote_volume": 1907.61357, "trades": 39, "taker_buy_base": 601.68, "taker_buy_quote": 874.49349 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.442, "high": 1.45, "low": 1.414, "close": 1.428, "volume": 4856.88, "close_time": 1762786799999, "quote_volume": 6945.54195, "trades": 104, "taker_buy_base": 1704.83, "taker_buy_quote": 2453.43136 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.425, "high": 1.45, "low": 1.423, "close": 1.432, "volume": 5476.99, "close_time": 1762790399999, "quote_volume": 7835.72806, "trades": 74, "taker_buy_base": 1489.72, "taker_buy_quote": 2140.79209 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.435, "high": 1.441, "low": 1.408, "close": 1.415, "volume": 1529.68, "close_time": 1762793999999, "quote_volume": 2176.19686, "trades": 63, "taker_buy_base": 729.7, "taker_buy_quote": 1037.8476 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.42, "high": 1.443, "low": 1.419, "close": 1.438, "volume": 2199.16, "close_time": 1762797599999, "quote_volume": 3141.38662, "trades": 85, "taker_buy_base": 988.36, "taker_buy_quote": 1411.64864 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.439, "high": 1.439, "low": 1.426, "close": 1.429, "volume": 1505.49, "close_time": 1762801199999, "quote_volume": 2156.33455, "trades": 48, "taker_buy_base": 564.51, "taker_buy_quote": 807.96819 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.428, "high": 1.463, "low": 1.428, "close": 1.45, "volume": 3345.25, "close_time": 1762804799999, "quote_volume": 4829.66859, "trades": 98, "taker_buy_base": 2315.65, "taker_buy_quote": 3336.66191 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.45, "high": 1.466, "low": 1.45, "close": 1.455, "volume": 1908.27, "close_time": 1762808399999, "quote_volume": 2782.88926, "trades": 54, "taker_buy_base": 1283.96, "taker_buy_quote": 1872.97025 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.45, "high": 1.454, "low": 1.44, "close": 1.453, "volume": 2893.33, "close_time": 1762811999999, "quote_volume": 4181.79245, "trades": 67, "taker_buy_base": 1681.11, "taker_buy_quote": 2425.31761 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.455, "high": 1.489, "low": 1.442, "close": 1.488, "volume": 4911.69, "close_time": 1762815599999, "quote_volume": 7173.91413, "trades": 82, "taker_buy_base": 3933.44, "taker_buy_quote": 5728.66106 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.485, "high": 1.485, "low": 1.467, "close": 1.467, "volume": 1535.57, "close_time": 1762819199999, "quote_volume": 2266.2056, "trades": 45, "taker_buy_base": 1243.67, "taker_buy_quote": 1834.66067 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.471, "high": 1.475, "low": 1.441, "close": 1.458, "volume": 2624.18, "close_time": 1762822799999, "quote_volume": 3818.8862, "trades": 68, "taker_buy_base": 1476.81, "taker_buy_quote": 2143.27147 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.458, "high": 1.493, "low": 1.45, "close": 1.45, "volume": 3672.62, "close_time": 1762826399999, "quote_volume": 5390.06967, "trades": 102, "taker_buy_base": 1298.3, "taker_buy_quote": 1912.29673 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.451, "high": 1.48, "low": 1.443, "close": 1.469, "volume": 2493.48, "close_time": 1762829999999, "quote_volume": 3631.13495, "trades": 80, "taker_buy_base": 1061.17, "taker_buy_quote": 1547.86712 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.469, "high": 1.475, "low": 1.465, "close": 1.47, "volume": 626.97, "close_time": 1762833599999, "quote_volume": 920.31072, "trades": 12, "taker_buy_base": 582.72, "taker_buy_quote": 855.21629 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.47, "high": 1.472, "low": 1.445, "close": 1.445, "volume": 848.31, "close_time": 1762837199999, "quote_volume": 1239.15423, "trades": 28, "taker_buy_base": 685.05, "taker_buy_quote": 1000.40966 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.443, "high": 1.443, "low": 1.422, "close": 1.433, "volume": 2992.94, "close_time": 1762840799999, "quote_volume": 4268.53271, "trades": 59, "taker_buy_base": 2677.39, "taker_buy_quote": 3817.1756 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.43, "high": 1.432, "low": 1.418, "close": 1.418, "volume": 1490.36, "close_time": 1762844399999, "quote_volume": 2125.73323, "trades": 41, "taker_buy_base": 574.94, "taker_buy_quote": 817.59442 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.424, "high": 1.424, "low": 1.394, "close": 1.397, "volume": 3324.91, "close_time": 1762847999999, "quote_volume": 4675.7762, "trades": 62, "taker_buy_base": 1227.32, "taker_buy_quote": 1727.01217 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.395, "high": 1.41, "low": 1.395, "close": 1.41, "volume": 3149.51, "close_time": 1762851599999, "quote_volume": 4427.74147, "trades": 24, "taker_buy_base": 2450.82, "taker_buy_quote": 3443.25763 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.411, "high": 1.421, "low": 1.406, "close": 1.41, "volume": 1071.77, "close_time": 1762855199999, "quote_volume": 1519.66384, "trades": 18, "taker_buy_base": 557.55, "taker_buy_quote": 789.44086 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.408, "high": 1.415, "low": 1.408, "close": 1.412, "volume": 1902.42, "close_time": 1762858799999, "quote_volume": 2687.33914, "trades": 11, "taker_buy_base": 87.94, "taker_buy_quote": 123.89326 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.417, "high": 1.422, "low": 1.417, "close": 1.421, "volume": 1212.47, "close_time": 1762862399999, "quote_volume": 1722.52826, "trades": 10, "taker_buy_base": 1212.47, "taker_buy_quote": 1722.52826 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.418, "high": 1.418, "low": 1.404, "close": 1.414, "volume": 2271.39, "close_time": 1762865999999, "quote_volume": 3202.79321, "trades": 14, "taker_buy_base": 1418.66, "taker_buy_quote": 1999.53117 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.422, "high": 1.423, "low": 1.408, "close": 1.408, "volume": 518.15, "close_time": 1762869599999, "quote_volume": 735.35812, "trades": 8, "taker_buy_base": 20.12, "taker_buy_quote": 28.41268 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.408, "high": 1.422, "low": 1.399, "close": 1.422, "volume": 8399.47, "close_time": 1762873199999, "quote_volume": 11792.72135, "trades": 36, "taker_buy_base": 7308.54, "taker_buy_quote": 10260.77173 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.424, "high": 1.424, "low": 1.4, "close": 1.41, "volume": 1353.89, "close_time": 1762876799999, "quote_volume": 1900.20779, "trades": 20, "taker_buy_base": 953.62, "taker_buy_quote": 1338.16109 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.411, "high": 1.425, "low": 1.41, "close": 1.419, "volume": 529.11, "close_time": 1762880399999, "quote_volume": 752.07765, "trades": 12, "taker_buy_base": 87.77, "taker_buy_quote": 124.69819 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.431, "high": 1.431, "low": 1.405, "close": 1.415, "volume": 2615.93, "close_time": 1762883999999, "quote_volume": 3693.72842, "trades": 18, "taker_buy_base": 2054.55, "taker_buy_quote": 2896.42345 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.411, "high": 1.411, "low": 1.387, "close": 1.392, "volume": 1468.04, "close_time": 1762887599999, "quote_volume": 2050.22187, "trades": 24, "taker_buy_base": 1209.07, "taker_buy_quote": 1690.06899 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.382, "high": 1.391, "low": 1.368, "close": 1.368, "volume": 1333.82, "close_time": 1762891199999, "quote_volume": 1833.25428, "trades": 24, "taker_buy_base": 607.07, "taker_buy_quote": 832.76199 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.37, "high": 1.372, "low": 1.356, "close": 1.357, "volume": 2225.54, "close_time": 1762894799999, "quote_volume": 3034.2248, "trades": 32, "taker_buy_base": 790.2, "taker_buy_quote": 1075.17058 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.359, "high": 1.369, "low": 1.357, "close": 1.357, "volume": 1113.42, "close_time": 1762898399999, "quote_volume": 1518.89353, "trades": 13, "taker_buy_base": 1029.78, "taker_buy_quote": 1404.99518 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.359, "high": 1.378, "low": 1.353, "close": 1.378, "volume": 2213.75, "close_time": 1762901999999, "quote_volume": 3033.53903, "trades": 30, "taker_buy_base": 656.77, "taker_buy_quote": 901.22472 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.367, "high": 1.371, "low": 1.349, "close": 1.349, "volume": 1018.93, "close_time": 1762905599999, "quote_volume": 1389.44496, "trades": 17, "taker_buy_base": 452.57, "taker_buy_quote": 616.51425 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.356, "high": 1.365, "low": 1.346, "close": 1.35, "volume": 3576.39, "close_time": 1762909199999, "quote_volume": 4850.00945, "trades": 56, "taker_buy_base": 1865.24, "taker_buy_quote": 2526.52062 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.355, "high": 1.375, "low": 1.355, "close": 1.373, "volume": 1167.02, "close_time": 1762912799999, "quote_volume": 1599.21408, "trades": 40, "taker_buy_base": 340.9, "taker_buy_quote": 467.59782 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.373, "high": 1.388, "low": 1.366, "close": 1.378, "volume": 1478.25, "close_time": 1762916399999, "quote_volume": 2036.04264, "trades": 41, "taker_buy_base": 318.33, "taker_buy_quote": 438.51947 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.374, "high": 1.384, "low": 1.373, "close": 1.383, "volume": 1102.68, "close_time": 1762919999999, "quote_volume": 1521.86689, "trades": 17, "taker_buy_base": 1037.27, "taker_buy_quote": 1431.78334 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.377, "high": 1.381, "low": 1.374, "close": 1.379, "volume": 1488.64, "close_time": 1762923599999, "quote_volume": 2049.75159, "trades": 19, "taker_buy_base": 1102.48, "taker_buy_quote": 1518.03358 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.381, "high": 1.392, "low": 1.376, "close": 1.392, "volume": 804.37, "close_time": 1762927199999, "quote_volume": 1111.97876, "trades": 18, "taker_buy_base": 261.65, "taker_buy_quote": 361.86691 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.393, "high": 1.397, "low": 1.389, "close": 1.389, "volume": 2290.66, "close_time": 1762930799999, "quote_volume": 3192.59554, "trades": 40, "taker_buy_base": 646.96, "taker_buy_quote": 901.56197 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.386, "high": 1.392, "low": 1.373, "close": 1.373, "volume": 753.11, "close_time": 1762934399999, "quote_volume": 1042.87771, "trades": 37, "taker_buy_base": 455.95, "taker_buy_quote": 631.2446 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.375, "high": 1.407, "low": 1.375, "close": 1.402, "volume": 1480.28, "close_time": 1762937999999, "quote_volume": 2053.12557, "trades": 43, "taker_buy_base": 656.87, "taker_buy_quote": 915.24761 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.4, "high": 1.413, "low": 1.4, "close": 1.408, "volume": 1250.71, "close_time": 1762941599999, "quote_volume": 1762.68754, "trades": 65, "taker_buy_base": 393.52, "taker_buy_quote": 554.05597 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.409, "high": 1.421, "low": 1.409, "close": 1.413, "volume": 1369.41, "close_time": 1762945199999, "quote_volume": 1937.84441, "trades": 76, "taker_buy_base": 851.01, "taker_buy_quote": 1205.23229 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.416, "high": 1.419, "low": 1.406, "close": 1.414, "volume": 1860.6, "close_time": 1762948799999, "quote_volume": 2631.23166, "trades": 61, "taker_buy_base": 630.68, "taker_buy_quote": 893.33527 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.41, "high": 1.419, "low": 1.406, "close": 1.411, "volume": 8806.57, "close_time": 1762952399999, "quote_volume": 12451.20961, "trades": 116, "taker_buy_base": 6565.05, "taker_buy_quote": 9285.18352 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.412, "high": 1.426, "low": 1.407, "close": 1.421, "volume": 3169.68, "close_time": 1762955999999, "quote_volume": 4488.27647, "trades": 63, "taker_buy_base": 1847.98, "taker_buy_quote": 2615.89005 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.421, "high": 1.423, "low": 1.375, "close": 1.393, "volume": 9726.61, "close_time": 1762959599999, "quote_volume": 13559.43112, "trades": 108, "taker_buy_base": 7327.37, "taker_buy_quote": 10211.52787 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.394, "high": 1.404, "low": 1.36, "close": 1.36, "volume": 6387.08, "close_time": 1762963199999, "quote_volume": 8847.00455, "trades": 105, "taker_buy_base": 4649.38, "taker_buy_quote": 6433.95193 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.366, "high": 1.366, "low": 1.319, "close": 1.319, "volume": 7296.87, "close_time": 1762966799999, "quote_volume": 9781.17491, "trades": 202, "taker_buy_base": 3506.29, "taker_buy_quote": 4723.55854 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.32, "high": 1.335, "low": 1.307, "close": 1.324, "volume": 2025.91, "close_time": 1762970399999, "quote_volume": 2672.98912, "trades": 108, "taker_buy_base": 991.63, "taker_buy_quote": 1310.73346 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.325, "high": 1.328, "low": 1.312, "close": 1.313, "volume": 1446.97, "close_time": 1762973999999, "quote_volume": 1915.99301, "trades": 90, "taker_buy_base": 796.82, "taker_buy_quote": 1055.72501 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.31, "high": 1.315, "low": 1.292, "close": 1.312, "volume": 3417.86, "close_time": 1762977599999, "quote_volume": 4456.93997, "trades": 120, "taker_buy_base": 971.85, "taker_buy_quote": 1267.87411 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.309, "high": 1.336, "low": 1.307, "close": 1.328, "volume": 2041.7, "close_time": 1762981199999, "quote_volume": 2702.86192, "trades": 72, "taker_buy_base": 310.04, "taker_buy_quote": 412.15929 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.329, "high": 1.332, "low": 1.325, "close": 1.329, "volume": 1221.49, "close_time": 1762984799999, "quote_volume": 1623.38565, "trades": 68, "taker_buy_base": 441.51, "taker_buy_quote": 586.43336 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.326, "high": 1.334, "low": 1.321, "close": 1.333, "volume": 1283.81, "close_time": 1762988399999, "quote_volume": 1704.32866, "trades": 64, "taker_buy_base": 997.89, "taker_buy_quote": 1324.47483 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.332, "high": 1.332, "low": 1.314, "close": 1.318, "volume": 962.21, "close_time": 1762991999999, "quote_volume": 1268.89304, "trades": 84, "taker_buy_base": 213.42, "taker_buy_quote": 281.84214 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.32, "high": 1.328, "low": 1.316, "close": 1.32, "volume": 513.55, "close_time": 1762995599999, "quote_volume": 678.74996, "trades": 50, "taker_buy_base": 223.46, "taker_buy_quote": 295.58785 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.321, "high": 1.342, "low": 1.32, "close": 1.333, "volume": 1369.29, "close_time": 1762999199999, "quote_volume": 1830.16484, "trades": 70, "taker_buy_base": 1061.54, "taker_buy_quote": 1420.50829 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.33, "high": 1.338, "low": 1.328, "close": 1.332, "volume": 374.83, "close_time": 1763002799999, "quote_volume": 499.37741, "trades": 44, "taker_buy_base": 95.55, "taker_buy_quote": 127.36553 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.329, "high": 1.349, "low": 1.308, "close": 1.337, "volume": 1812.84, "close_time": 1763006399999, "quote_volume": 2405.25303, "trades": 77, "taker_buy_base": 1052.03, "taker_buy_quote": 1400.98552 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.337, "high": 1.343, "low": 1.327, "close": 1.338, "volume": 2128.64, "close_time": 1763009999999, "quote_volume": 2842.9273, "trades": 58, "taker_buy_base": 1085.93, "taker_buy_quote": 1454.10697 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.336, "high": 1.352, "low": 1.328, "close": 1.349, "volume": 2277.16, "close_time": 1763013599999, "quote_volume": 3069.13999, "trades": 55, "taker_buy_base": 1043.77, "taker_buy_quote": 1406.38201 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.35, "high": 1.351, "low": 1.34, "close": 1.34, "volume": 1468.42, "close_time": 1763017199999, "quote_volume": 1975.13273, "trades": 60, "taker_buy_base": 242.17, "taker_buy_quote": 326.1034 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.339, "high": 1.346, "low": 1.333, "close": 1.336, "volume": 1254.96, "close_time": 1763020799999, "quote_volume": 1678.41206, "trades": 67, "taker_buy_base": 929.72, "taker_buy_quote": 1242.55677 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.337, "high": 1.353, "low": 1.337, "close": 1.351, "volume": 403.58, "close_time": 1763024399999, "quote_volume": 544.37381, "trades": 27, "taker_buy_base": 141.89, "taker_buy_quote": 191.17057 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.35, "high": 1.35, "low": 1.338, "close": 1.342, "volume": 1726.72, "close_time": 1763027999999, "quote_volume": 2323.18904, "trades": 44, "taker_buy_base": 16.99, "taker_buy_quote": 22.7666 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.345, "high": 1.362, "low": 1.345, "close": 1.346, "volume": 2454.05, "close_time": 1763031599999, "quote_volume": 3310.9958, "trades": 61, "taker_buy_base": 1798.41, "taker_buy_quote": 2425.24334 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.348, "high": 1.358, "low": 1.348, "close": 1.354, "volume": 2776.2, "close_time": 1763035199999, "quote_volume": 3755.54372, "trades": 61, "taker_buy_base": 2069.0, "taker_buy_quote": 2800.78014 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.35, "high": 1.36, "low": 1.349, "close": 1.358, "volume": 1335.33, "close_time": 1763038799999, "quote_volume": 1808.03261, "trades": 40, "taker_buy_base": 765.73, "taker_buy_quote": 1037.31861 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.361, "high": 1.368, "low": 1.349, "close": 1.355, "volume": 2701.85, "close_time": 1763042399999, "quote_volume": 3663.36862, "trades": 61, "taker_buy_base": 779.6, "taker_buy_quote": 1053.25632 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.361, "high": 1.393, "low": 1.342, "close": 1.383, "volume": 11824.63, "close_time": 1763045999999, "quote_volume": 16273.81992, "trades": 128, "taker_buy_base": 9494.53, "taker_buy_quote": 13096.94822 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.383, "high": 1.383, "low": 1.336, "close": 1.344, "volume": 3352.69, "close_time": 1763049599999, "quote_volume": 4544.73761, "trades": 79, "taker_buy_base": 241.24, "taker_buy_quote": 325.11182 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.344, "high": 1.344, "low": 1.31, "close": 1.311, "volume": 4035.95, "close_time": 1763053199999, "quote_volume": 5366.32305, "trades": 86, "taker_buy_base": 377.66, "taker_buy_quote": 500.5212 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.312, "high": 1.312, "low": 1.272, "close": 1.272, "volume": 2505.11, "close_time": 1763056799999, "quote_volume": 3229.66353, "trades": 98, "taker_buy_base": 1589.29, "taker_buy_quote": 2043.06927 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.272, "high": 1.276, "low": 1.246, "close": 1.263, "volume": 4625.15, "close_time": 1763060399999, "quote_volume": 5812.35033, "trades": 104, "taker_buy_base": 1352.83, "taker_buy_quote": 1698.61642 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.261, "high": 1.271, "low": 1.237, "close": 1.243, "volume": 3386.46, "close_time": 1763063999999, "quote_volume": 4240.64318, "trades": 79, "taker_buy_base": 1825.56, "taker_buy_quote": 2291.33133 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.24, "high": 1.251, "low": 1.232, "close": 1.239, "volume": 3614.34, "close_time": 1763067599999, "quote_volume": 4476.65672, "trades": 80, "taker_buy_base": 1453.72, "taker_buy_quote": 1801.04197 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.24, "high": 1.248, "low": 1.233, "close": 1.248, "volume": 1845.03, "close_time": 1763071199999, "quote_volume": 2285.10725, "trades": 77, "taker_buy_base": 1149.22, "taker_buy_quote": 1421.88425 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.241, "high": 1.271, "low": 1.241, "close": 1.267, "volume": 13203.43, "close_time": 1763074799999, "quote_volume": 16701.80599, "trades": 139, "taker_buy_base": 1648.94, "taker_buy_quote": 2085.93059 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.267, "high": 1.29, "low": 1.264, "close": 1.277, "volume": 3976.54, "close_time": 1763078399999, "quote_volume": 5077.30974, "trades": 84, "taker_buy_base": 800.33, "taker_buy_quote": 1021.90905 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.274, "high": 1.292, "low": 1.268, "close": 1.271, "volume": 2709.27, "close_time": 1763081999999, "quote_volume": 3454.90294, "trades": 93, "taker_buy_base": 1647.55, "taker_buy_quote": 2098.48689 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.273, "high": 1.283, "low": 1.269, "close": 1.269, "volume": 1949.74, "close_time": 1763085599999, "quote_volume": 2490.60818, "trades": 90, "taker_buy_base": 689.35, "taker_buy_quote": 879.45587 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.271, "high": 1.283, "low": 1.271, "close": 1.271, "volume": 1894.58, "close_time": 1763089199999, "quote_volume": 2419.12791, "trades": 97, "taker_buy_base": 1311.7, "taker_buy_quote": 1675.31051 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.272, "high": 1.274, "low": 1.256, "close": 1.261, "volume": 1213.83, "close_time": 1763092799999, "quote_volume": 1534.96498, "trades": 94, "taker_buy_base": 746.96, "taker_buy_quote": 945.31926 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.263, "high": 1.263, "low": 1.211, "close": 1.24, "volume": 5063.07, "close_time": 1763096399999, "quote_volume": 6261.01397, "trades": 212, "taker_buy_base": 3175.07, "taker_buy_quote": 3919.58501 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.242, "high": 1.269, "low": 1.242, "close": 1.264, "volume": 1145.39, "close_time": 1763099999999, "quote_volume": 1438.70127, "trades": 131, "taker_buy_base": 393.01, "taker_buy_quote": 493.56967 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.264, "high": 1.279, "low": 1.244, "close": 1.279, "volume": 1894.36, "close_time": 1763103599999, "quote_volume": 2371.57202, "trades": 102, "taker_buy_base": 222.2, "taker_buy_quote": 279.07513 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.275, "high": 1.282, "low": 1.266, "close": 1.272, "volume": 1482.73, "close_time": 1763107199999, "quote_volume": 1888.83823, "trades": 109, "taker_buy_base": 523.27, "taker_buy_quote": 666.44454 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.272, "high": 1.276, "low": 1.263, "close": 1.267, "volume": 704.28, "close_time": 1763110799999, "quote_volume": 893.71266, "trades": 83, "taker_buy_base": 230.7, "taker_buy_quote": 292.78324 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.267, "high": 1.272, "low": 1.245, "close": 1.249, "volume": 5717.76, "close_time": 1763114399999, "quote_volume": 7166.98064, "trades": 134, "taker_buy_base": 1756.72, "taker_buy_quote": 2216.25397 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.249, "high": 1.265, "low": 1.247, "close": 1.258, "volume": 2890.23, "close_time": 1763117999999, "quote_volume": 3622.30377, "trades": 88, "taker_buy_base": 2140.9, "taker_buy_quote": 2677.60278 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.257, "high": 1.263, "low": 1.248, "close": 1.254, "volume": 2755.63, "close_time": 1763121599999, "quote_volume": 3453.1983, "trades": 156, "taker_buy_base": 1037.89, "taker_buy_quote": 1301.66075 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.254, "high": 1.259, "low": 1.23, "close": 1.259, "volume": 6956.38, "close_time": 1763125199999, "quote_volume": 8640.66228, "trades": 203, "taker_buy_base": 4042.7, "taker_buy_quote": 5027.59187 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.259, "high": 1.267, "low": 1.242, "close": 1.253, "volume": 2984.35, "close_time": 1763128799999, "quote_volume": 3743.17605, "trades": 180, "taker_buy_base": 1949.56, "taker_buy_quote": 2448.45072 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.254, "high": 1.282, "low": 1.243, "close": 1.274, "volume": 4696.52, "close_time": 1763132399999, "quote_volume": 5945.23037, "trades": 218, "taker_buy_base": 3229.57, "taker_buy_quote": 4094.56514 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.275, "high": 1.289, "low": 1.258, "close": 1.276, "volume": 5231.68, "close_time": 1763135999999, "quote_volume": 6677.64323, "trades": 216, "taker_buy_base": 2878.75, "taker_buy_quote": 3673.25743 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.278, "high": 1.29, "low": 1.268, "close": 1.29, "volume": 3958.62, "close_time": 1763139599999, "quote_volume": 5048.39115, "trades": 225, "taker_buy_base": 1374.83, "taker_buy_quote": 1755.32889 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.29, "high": 1.292, "low": 1.268, "close": 1.268, "volume": 1589.89, "close_time": 1763143199999, "quote_volume": 2042.31061, "trades": 186, "taker_buy_base": 230.81, "taker_buy_quote": 296.81344 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.269, "high": 1.288, "low": 1.266, "close": 1.268, "volume": 3850.34, "close_time": 1763146799999, "quote_volume": 4907.20318, "trades": 233, "taker_buy_base": 1970.45, "taker_buy_quote": 2510.75303 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.27, "high": 1.289, "low": 1.268, "close": 1.287, "volume": 4813.33, "close_time": 1763150399999, "quote_volume": 6138.73346, "trades": 297, "taker_buy_base": 2852.51, "taker_buy_quote": 3637.29029 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.286, "high": 1.287, "low": 1.248, "close": 1.257, "volume": 5893.89, "close_time": 1763153999999, "quote_volume": 7486.72734, "trades": 277, "taker_buy_base": 4586.11, "taker_buy_quote": 5826.28661 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.258, "high": 1.274, "low": 1.252, "close": 1.268, "volume": 1547.27, "close_time": 1763157599999, "quote_volume": 1960.69778, "trades": 214, "taker_buy_base": 393.49, "taker_buy_quote": 499.09348 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.269, "high": 1.278, "low": 1.257, "close": 1.259, "volume": 6074.68, "close_time": 1763161199999, "quote_volume": 7687.22536, "trades": 249, "taker_buy_base": 1981.25, "taker_buy_quote": 2509.90373 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.259, "high": 1.261, "low": 1.225, "close": 1.25, "volume": 5430.31, "close_time": 1763164799999, "quote_volume": 6736.35495, "trades": 343, "taker_buy_base": 1449.71, "taker_buy_quote": 1798.54148 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.25, "high": 1.267, "low": 1.249, "close": 1.267, "volume": 1685.11, "close_time": 1763168399999, "quote_volume": 2123.57157, "trades": 210, "taker_buy_base": 360.61, "taker_buy_quote": 454.62857 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.267, "high": 1.282, "low": 1.262, "close": 1.278, "volume": 2577.47, "close_time": 1763171999999, "quote_volume": 3288.05667, "trades": 194, "taker_buy_base": 484.84, "taker_buy_quote": 619.33464 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.278, "high": 1.282, "low": 1.273, "close": 1.282, "volume": 1985.89, "close_time": 1763175599999, "quote_volume": 2535.72744, "trades": 236, "taker_buy_base": 350.95, "taker_buy_quote": 448.10518 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.281, "high": 1.291, "low": 1.279, "close": 1.285, "volume": 2598.97, "close_time": 1763179199999, "quote_volume": 3337.55934, "trades": 277, "taker_buy_base": 1701.26, "taker_buy_quote": 2185.16287 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.288, "high": 1.294, "low": 1.285, "close": 1.285, "volume": 2179.8, "close_time": 1763182799999, "quote_volume": 2807.83409, "trades": 104, "taker_buy_base": 1866.74, "taker_buy_quote": 2404.46863 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.286, "high": 1.292, "low": 1.282, "close": 1.292, "volume": 311.84, "close_time": 1763186399999, "quote_volume": 400.93527, "trades": 41, "taker_buy_base": 165.49, "taker_buy_quote": 212.89988 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.292, "high": 1.301, "low": 1.288, "close": 1.296, "volume": 762.04, "close_time": 1763189999999, "quote_volume": 989.70426, "trades": 44, "taker_buy_base": 133.35, "taker_buy_quote": 172.9833 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.287, "high": 1.29, "low": 1.278, "close": 1.28, "volume": 1615.18, "close_time": 1763193599999, "quote_volume": 2082.70759, "trades": 41, "taker_buy_base": 1433.69, "taker_buy_quote": 1849.07561 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.281, "high": 1.281, "low": 1.24, "close": 1.247, "volume": 4591.66, "close_time": 1763197199999, "quote_volume": 5784.81721, "trades": 81, "taker_buy_base": 2902.45, "taker_buy_quote": 3664.52919 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.247, "high": 1.261, "low": 1.247, "close": 1.258, "volume": 1051.9, "close_time": 1763200799999, "quote_volume": 1323.03876, "trades": 61, "taker_buy_base": 85.51, "taker_buy_quote": 107.5246 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.256, "high": 1.265, "low": 1.25, "close": 1.265, "volume": 2283.33, "close_time": 1763204399999, "quote_volume": 2869.25042, "trades": 70, "taker_buy_base": 1636.21, "taker_buy_quote": 2057.53173 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.264, "high": 1.268, "low": 1.254, "close": 1.258, "volume": 594.83, "close_time": 1763207999999, "quote_volume": 750.78811, "trades": 39, "taker_buy_base": 297.77, "taker_buy_quote": 375.55492 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.26, "high": 1.275, "low": 1.258, "close": 1.275, "volume": 501.06, "close_time": 1763211599999, "quote_volume": 635.77221, "trades": 48, "taker_buy_base": 331.43, "taker_buy_quote": 420.53873 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.273, "high": 1.282, "low": 1.273, "close": 1.281, "volume": 1711.73, "close_time": 1763215199999, "quote_volume": 2190.49595, "trades": 69, "taker_buy_base": 1220.02, "taker_buy_quote": 1561.40659 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.281, "high": 1.283, "low": 1.276, "close": 1.28, "volume": 736.98, "close_time": 1763218799999, "quote_volume": 943.22792, "trades": 43, "taker_buy_base": 113.37, "taker_buy_quote": 145.03366 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.279, "high": 1.282, "low": 1.276, "close": 1.277, "volume": 329.5, "close_time": 1763222399999, "quote_volume": 421.53909, "trades": 34, "taker_buy_base": 98.5, "taker_buy_quote": 126.04886 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.277, "high": 1.278, "low": 1.268, "close": 1.277, "volume": 223.01, "close_time": 1763225999999, "quote_volume": 283.94216, "trades": 16, "taker_buy_base": 42.7, "taker_buy_quote": 54.40361 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.28, "high": 1.29, "low": 1.276, "close": 1.288, "volume": 321.86, "close_time": 1763229599999, "quote_volume": 413.41175, "trades": 33, "taker_buy_base": 48.74, "taker_buy_quote": 62.63996 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.289, "high": 1.296, "low": 1.288, "close": 1.289, "volume": 402.54, "close_time": 1763233199999, "quote_volume": 520.11444, "trades": 38, "taker_buy_base": 184.33, "taker_buy_quote": 238.42421 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.292, "high": 1.293, "low": 1.287, "close": 1.288, "volume": 195.08, "close_time": 1763236799999, "quote_volume": 251.75006, "trades": 19, "taker_buy_base": 110.84, "taker_buy_quote": 143.1604 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.288, "high": 1.288, "low": 1.282, "close": 1.284, "volume": 9487.99, "close_time": 1763240399999, "quote_volume": 12165.61842, "trades": 29, "taker_buy_base": 9316.77, "taker_buy_quote": 11945.73275 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.284, "high": 1.293, "low": 1.273, "close": 1.273, "volume": 4697.81, "close_time": 1763243999999, "quote_volume": 6034.16213, "trades": 39, "taker_buy_base": 3516.72, "taker_buy_quote": 4521.86031 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.277, "high": 1.284, "low": 1.272, "close": 1.284, "volume": 680.29, "close_time": 1763247599999, "quote_volume": 870.8118, "trades": 19, "taker_buy_base": 45.09, "taker_buy_quote": 57.69631 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.284, "high": 1.285, "low": 1.279, "close": 1.281, "volume": 564.99, "close_time": 1763251199999, "quote_volume": 724.08519, "trades": 13, "taker_buy_base": 154.74, "taker_buy_quote": 198.14298 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.279, "high": 1.281, "low": 1.268, "close": 1.278, "volume": 125.24, "close_time": 1763254799999, "quote_volume": 159.76041, "trades": 24, "taker_buy_base": 19.4, "taker_buy_quote": 24.74789 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.269, "high": 1.278, "low": 1.258, "close": 1.274, "volume": 1040.69, "close_time": 1763258399999, "quote_volume": 1315.52502, "trades": 43, "taker_buy_base": 810.22, "taker_buy_quote": 1024.10899 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.274, "high": 1.307, "low": 1.272, "close": 1.303, "volume": 788.32, "close_time": 1763261999999, "quote_volume": 1017.14139, "trades": 98, "taker_buy_base": 372.1, "taker_buy_quote": 480.05646 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.301, "high": 1.302, "low": 1.29, "close": 1.29, "volume": 1098.65, "close_time": 1763265599999, "quote_volume": 1422.22639, "trades": 39, "taker_buy_base": 535.79, "taker_buy_quote": 694.37694 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.292, "high": 1.293, "low": 1.276, "close": 1.28, "volume": 3291.36, "close_time": 1763269199999, "quote_volume": 4227.86381, "trades": 279, "taker_buy_base": 1500.96, "taker_buy_quote": 1934.18572 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.282, "high": 1.29, "low": 1.281, "close": 1.286, "volume": 1349.79, "close_time": 1763272799999, "quote_volume": 1736.68285, "trades": 151, "taker_buy_base": 320.96, "taker_buy_quote": 413.09102 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.286, "high": 1.29, "low": 1.285, "close": 1.287, "volume": 134.19, "close_time": 1763276399999, "quote_volume": 172.98051, "trades": 10, "taker_buy_base": 113.51, "taker_buy_quote": 146.34476 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.289, "high": 1.294, "low": 1.288, "close": 1.294, "volume": 581.86, "close_time": 1763279999999, "quote_volume": 750.99408, "trades": 13, "taker_buy_base": 571.36, "taker_buy_quote": 737.42147 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.296, "high": 1.296, "low": 1.287, "close": 1.29, "volume": 33886.08, "close_time": 1763283599999, "quote_volume": 43650.16761, "trades": 61, "taker_buy_base": 32621.13, "taker_buy_quote": 42019.989 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.289, "high": 1.303, "low": 1.287, "close": 1.303, "volume": 5214.47, "close_time": 1763287199999, "quote_volume": 6726.25811, "trades": 38, "taker_buy_base": 4497.22, "taker_buy_quote": 5801.79646 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.298, "high": 1.298, "low": 1.293, "close": 1.293, "volume": 1533.04, "close_time": 1763290799999, "quote_volume": 1985.86033, "trades": 22, "taker_buy_base": 1271.8, "taker_buy_quote": 1647.42338 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.292, "high": 1.292, "low": 1.266, "close": 1.266, "volume": 1866.89, "close_time": 1763294399999, "quote_volume": 2389.66051, "trades": 38, "taker_buy_base": 1415.09, "taker_buy_quote": 1816.49789 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.275, "high": 1.282, "low": 1.267, "close": 1.271, "volume": 6027.22, "close_time": 1763297999999, "quote_volume": 7688.84235, "trades": 44, "taker_buy_base": 3411.81, "taker_buy_quote": 4359.20525 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.269, "high": 1.269, "low": 1.251, "close": 1.257, "volume": 6188.27, "close_time": 1763301599999, "quote_volume": 7761.83885, "trades": 39, "taker_buy_base": 562.85, "taker_buy_quote": 708.45881 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.258, "high": 1.269, "low": 1.25, "close": 1.269, "volume": 1321.06, "close_time": 1763305199999, "quote_volume": 1657.68399, "trades": 27, "taker_buy_base": 1182.36, "taker_buy_quote": 1483.53919 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.262, "high": 1.264, "low": 1.227, "close": 1.228, "volume": 3062.5, "close_time": 1763308799999, "quote_volume": 3813.02081, "trades": 52, "taker_buy_base": 661.33, "taker_buy_quote": 820.08604 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.226, "high": 1.241, "low": 1.205, "close": 1.205, "volume": 4463.48, "close_time": 1763312399999, "quote_volume": 5473.41829, "trades": 64, "taker_buy_base": 1357.05, "taker_buy_quote": 1657.28391 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.209, "high": 1.214, "low": 1.194, "close": 1.212, "volume": 3790.7, "close_time": 1763315999999, "quote_volume": 4573.55077, "trades": 91, "taker_buy_base": 2218.18, "taker_buy_quote": 2678.9732 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.212, "high": 1.231, "low": 1.2, "close": 1.205, "volume": 1523.32, "close_time": 1763319599999, "quote_volume": 1839.23605, "trades": 54, "taker_buy_base": 1377.52, "taker_buy_quote": 1662.16077 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.204, "high": 1.222, "low": 1.203, "close": 1.214, "volume": 3824.87, "close_time": 1763323199999, "quote_volume": 4647.49081, "trades": 37, "taker_buy_base": 3154.93, "taker_buy_quote": 3832.17358 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.22, "high": 1.226, "low": 1.213, "close": 1.213, "volume": 767.78, "close_time": 1763326799999, "quote_volume": 935.10469, "trades": 14, "taker_buy_base": 511.37, "taker_buy_quote": 623.85921 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.212, "high": 1.216, "low": 1.203, "close": 1.214, "volume": 1158.42, "close_time": 1763330399999, "quote_volume": 1400.18691, "trades": 15, "taker_buy_base": 532.64, "taker_buy_quote": 643.82923 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.216, "high": 1.233, "low": 1.207, "close": 1.23, "volume": 3619.26, "close_time": 1763333999999, "quote_volume": 4406.8864, "trades": 37, "taker_buy_base": 1446.88, "taker_buy_quote": 1756.2438 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.226, "high": 1.244, "low": 1.206, "close": 1.235, "volume": 1921.64, "close_time": 1763337599999, "quote_volume": 2350.72393, "trades": 51, "taker_buy_base": 1268.3, "taker_buy_quote": 1555.149 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.238, "high": 1.251, "low": 1.226, "close": 1.247, "volume": 1069.59, "close_time": 1763341199999, "quote_volume": 1326.36299, "trades": 27, "taker_buy_base": 450.61, "taker_buy_quote": 557.92805 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.241, "high": 1.244, "low": 1.239, "close": 1.241, "volume": 832.55, "close_time": 1763344799999, "quote_volume": 1031.98192, "trades": 11, "taker_buy_base": 812.61, "taker_buy_quote": 1007.23638 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.246, "high": 1.253, "low": 1.243, "close": 1.248, "volume": 870.99, "close_time": 1763348399999, "quote_volume": 1085.37969, "trades": 11, "taker_buy_base": 536.14, "taker_buy_quote": 668.1486 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.251, "high": 1.26, "low": 1.25, "close": 1.26, "volume": 1190.22, "close_time": 1763351999999, "quote_volume": 1494.76891, "trades": 24, "taker_buy_base": 778.72, "taker_buy_quote": 980.26765 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.263, "high": 1.265, "low": 1.255, "close": 1.255, "volume": 1196.34, "close_time": 1763355599999, "quote_volume": 1508.94997, "trades": 16, "taker_buy_base": 553.87, "taker_buy_quote": 700.23871 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.256, "high": 1.256, "low": 1.25, "close": 1.253, "volume": 63.85, "close_time": 1763359199999, "quote_volume": 79.95898, "trades": 7, "taker_buy_base": 26.6, "taker_buy_quote": 33.2639 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.252, "high": 1.261, "low": 1.251, "close": 1.258, "volume": 871.41, "close_time": 1763362799999, "quote_volume": 1096.00841, "trades": 9, "taker_buy_base": 838.6, "taker_buy_quote": 1054.9351 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.258, "high": 1.264, "low": 1.257, "close": 1.262, "volume": 64.13, "close_time": 1763366399999, "quote_volume": 80.76338, "trades": 7, "taker_buy_base": 54.68, "taker_buy_quote": 68.84145 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.263, "high": 1.269, "low": 1.263, "close": 1.269, "volume": 598.97, "close_time": 1763369999999, "quote_volume": 757.02841, "trades": 22, "taker_buy_base": 460.79, "taker_buy_quote": 582.20338 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.262, "high": 1.27, "low": 1.261, "close": 1.266, "volume": 386.68, "close_time": 1763373599999, "quote_volume": 490.15892, "trades": 17, "taker_buy_base": 112.84, "taker_buy_quote": 142.92547 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.267, "high": 1.282, "low": 1.266, "close": 1.276, "volume": 879.52, "close_time": 1763377199999, "quote_volume": 1122.89815, "trades": 35, "taker_buy_base": 667.71, "taker_buy_quote": 852.88522 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.274, "high": 1.292, "low": 1.274, "close": 1.283, "volume": 1083.48, "close_time": 1763380799999, "quote_volume": 1390.34158, "trades": 42, "taker_buy_base": 115.67, "taker_buy_quote": 148.9479 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.282, "high": 1.284, "low": 1.275, "close": 1.276, "volume": 788.6, "close_time": 1763384399999, "quote_volume": 1009.06493, "trades": 20, "taker_buy_base": 250.87, "taker_buy_quote": 321.53331 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.276, "high": 1.276, "low": 1.237, "close": 1.246, "volume": 3538.22, "close_time": 1763387999999, "quote_volume": 4422.50294, "trades": 82, "taker_buy_base": 3182.99, "taker_buy_quote": 3976.20439 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.246, "high": 1.285, "low": 1.24, "close": 1.26, "volume": 1069.91, "close_time": 1763391599999, "quote_volume": 1350.19082, "trades": 52, "taker_buy_base": 562.46, "taker_buy_quote": 708.8369 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.261, "high": 1.261, "low": 1.235, "close": 1.238, "volume": 510.96, "close_time": 1763395199999, "quote_volume": 636.3673, "trades": 39, "taker_buy_base": 293.7, "taker_buy_quote": 365.53967 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.235, "high": 1.256, "low": 1.219, "close": 1.256, "volume": 2499.24, "close_time": 1763398799999, "quote_volume": 3084.93074, "trades": 49, "taker_buy_base": 1514.53, "taker_buy_quote": 1871.22815 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.248, "high": 1.248, "low": 1.215, "close": 1.224, "volume": 1770.89, "close_time": 1763402399999, "quote_volume": 2182.13656, "trades": 32, "taker_buy_base": 1198.57, "taker_buy_quote": 1476.72244 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.223, "high": 1.225, "low": 1.197, "close": 1.204, "volume": 2545.0, "close_time": 1763405999999, "quote_volume": 3067.8521, "trades": 45, "taker_buy_base": 1256.08, "taker_buy_quote": 1510.21462 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.205, "high": 1.208, "low": 1.184, "close": 1.193, "volume": 4379.14, "close_time": 1763409599999, "quote_volume": 5243.65802, "trades": 40, "taker_buy_base": 448.68, "taker_buy_quote": 537.66117 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.189, "high": 1.198, "low": 1.177, "close": 1.182, "volume": 5605.42, "close_time": 1763413199999, "quote_volume": 6631.32473, "trades": 40, "taker_buy_base": 3097.74, "taker_buy_quote": 3669.55972 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.194, "high": 1.199, "low": 1.187, "close": 1.195, "volume": 943.1, "close_time": 1763416799999, "quote_volume": 1128.58041, "trades": 23, "taker_buy_base": 740.83, "taker_buy_quote": 886.88141 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.195, "high": 1.212, "low": 1.195, "close": 1.206, "volume": 2042.21, "close_time": 1763420399999, "quote_volume": 2465.70936, "trades": 22, "taker_buy_base": 603.96, "taker_buy_quote": 729.7556 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.206, "high": 1.211, "low": 1.2, "close": 1.211, "volume": 1033.81, "close_time": 1763423999999, "quote_volume": 1245.25352, "trades": 8, "taker_buy_base": 536.82, "taker_buy_quote": 647.36056 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.207, "high": 1.216, "low": 1.194, "close": 1.216, "volume": 3309.4, "close_time": 1763427599999, "quote_volume": 3981.09761, "trades": 49, "taker_buy_base": 3178.34, "taker_buy_quote": 3822.12087 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.215, "high": 1.223, "low": 1.213, "close": 1.219, "volume": 713.31, "close_time": 1763431199999, "quote_volume": 866.89906, "trades": 22, "taker_buy_base": 596.75, "taker_buy_quote": 725.05505 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.21, "high": 1.237, "low": 1.207, "close": 1.212, "volume": 2275.89, "close_time": 1763434799999, "quote_volume": 2774.91221, "trades": 41, "taker_buy_base": 953.19, "taker_buy_quote": 1157.54133 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.21, "high": 1.232, "low": 1.203, "close": 1.228, "volume": 3214.95, "close_time": 1763438399999, "quote_volume": 3906.37505, "trades": 70, "taker_buy_base": 270.36, "taker_buy_quote": 327.61045 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.228, "high": 1.232, "low": 1.212, "close": 1.232, "volume": 1257.0, "close_time": 1763441999999, "quote_volume": 1538.73795, "trades": 19, "taker_buy_base": 1144.5, "taker_buy_quote": 1401.48029 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.233, "high": 1.25, "low": 1.23, "close": 1.24, "volume": 2279.23, "close_time": 1763445599999, "quote_volume": 2827.87709, "trades": 65, "taker_buy_base": 1466.08, "taker_buy_quote": 1817.07681 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.239, "high": 1.244, "low": 1.227, "close": 1.227, "volume": 573.2, "close_time": 1763449199999, "quote_volume": 712.47414, "trades": 7, "taker_buy_base": 511.7, "taker_buy_quote": 636.415 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.227, "high": 1.244, "low": 1.226, "close": 1.243, "volume": 2047.4, "close_time": 1763452799999, "quote_volume": 2535.89624, "trades": 34, "taker_buy_base": 1062.51, "taker_buy_quote": 1315.62723 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.243, "high": 1.256, "low": 1.241, "close": 1.256, "volume": 1442.62, "close_time": 1763456399999, "quote_volume": 1796.98034, "trades": 23, "taker_buy_base": 347.99, "taker_buy_quote": 434.85387 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.256, "high": 1.302, "low": 1.251, "close": 1.257, "volume": 32182.9, "close_time": 1763459999999, "quote_volume": 41141.87449, "trades": 429, "taker_buy_base": 25848.8, "taker_buy_quote": 33073.20037 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.263, "high": 1.278, "low": 1.261, "close": 1.265, "volume": 8961.77, "close_time": 1763463599999, "quote_volume": 11370.412, "trades": 55, "taker_buy_base": 3392.32, "taker_buy_quote": 4297.85104 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.26, "high": 1.261, "low": 1.25, "close": 1.253, "volume": 10051.66, "close_time": 1763467199999, "quote_volume": 12618.38445, "trades": 67, "taker_buy_base": 7639.08, "taker_buy_quote": 9587.58521 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.246, "high": 1.253, "low": 1.243, "close": 1.253, "volume": 2885.21, "close_time": 1763470799999, "quote_volume": 3603.77522, "trades": 19, "taker_buy_base": 1043.67, "taker_buy_quote": 1303.00538 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.243, "high": 1.247, "low": 1.236, "close": 1.247, "volume": 2674.15, "close_time": 1763474399999, "quote_volume": 3322.80288, "trades": 32, "taker_buy_base": 1534.71, "taker_buy_quote": 1904.99474 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.246, "high": 1.266, "low": 1.244, "close": 1.246, "volume": 1990.83, "close_time": 1763477999999, "quote_volume": 2497.14195, "trades": 58, "taker_buy_base": 366.89, "taker_buy_quote": 458.38161 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.244, "high": 1.273, "low": 1.234, "close": 1.265, "volume": 4584.28, "close_time": 1763481599999, "quote_volume": 5796.56212, "trades": 49, "taker_buy_base": 1803.24, "taker_buy_quote": 2278.02896 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.268, "high": 1.296, "low": 1.262, "close": 1.293, "volume": 5835.42, "close_time": 1763485199999, "quote_volume": 7514.82797, "trades": 64, "taker_buy_base": 3789.91, "taker_buy_quote": 4883.7915 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.296, "high": 1.297, "low": 1.282, "close": 1.284, "volume": 4232.07, "close_time": 1763488799999, "quote_volume": 5450.02884, "trades": 36, "taker_buy_base": 969.51, "taker_buy_quote": 1251.48866 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.286, "high": 1.293, "low": 1.286, "close": 1.287, "volume": 2648.04, "close_time": 1763492399999, "quote_volume": 3409.71276, "trades": 22, "taker_buy_base": 2356.57, "taker_buy_quote": 3034.85527 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.289, "high": 1.292, "low": 1.286, "close": 1.288, "volume": 1643.85, "close_time": 1763495999999, "quote_volume": 2119.79586, "trades": 17, "taker_buy_base": 1012.83, "taker_buy_quote": 1305.15447 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.292, "high": 1.325, "low": 1.29, "close": 1.312, "volume": 13228.46, "close_time": 1763499599999, "quote_volume": 17392.75506, "trades": 123, "taker_buy_base": 7061.59, "taker_buy_quote": 9299.29042 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.316, "high": 1.335, "low": 1.296, "close": 1.296, "volume": 34483.9, "close_time": 1763503199999, "quote_volume": 45491.02406, "trades": 210, "taker_buy_base": 17600.92, "taker_buy_quote": 23302.53858 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.3, "high": 1.319, "low": 1.3, "close": 1.319, "volume": 3185.89, "close_time": 1763506799999, "quote_volume": 4164.97049, "trades": 34, "taker_buy_base": 2969.06, "taker_buy_quote": 3879.91072 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.318, "high": 1.319, "low": 1.305, "close": 1.307, "volume": 4166.94, "close_time": 1763510399999, "quote_volume": 5453.91955, "trades": 35, "taker_buy_base": 1231.09, "taker_buy_quote": 1612.5856 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.305, "high": 1.332, "low": 1.291, "close": 1.332, "volume": 3792.31, "close_time": 1763513999999, "quote_volume": 4958.87131, "trades": 39, "taker_buy_base": 2450.66, "taker_buy_quote": 3199.37237 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.327, "high": 1.353, "low": 1.324, "close": 1.324, "volume": 7194.96, "close_time": 1763517599999, "quote_volume": 9610.89042, "trades": 72, "taker_buy_base": 3187.63, "taker_buy_quote": 4274.13274 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.331, "high": 1.344, "low": 1.324, "close": 1.329, "volume": 4239.42, "close_time": 1763521199999, "quote_volume": 5659.37598, "trades": 27, "taker_buy_base": 2470.09, "taker_buy_quote": 3292.66756 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.327, "high": 1.327, "low": 1.304, "close": 1.311, "volume": 5192.07, "close_time": 1763524799999, "quote_volume": 6833.34094, "trades": 37, "taker_buy_base": 1238.86, "taker_buy_quote": 1637.54548 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.309, "high": 1.321, "low": 1.306, "close": 1.313, "volume": 7548.96, "close_time": 1763528399999, "quote_volume": 9901.53315, "trades": 50, "taker_buy_base": 2164.32, "taker_buy_quote": 2836.08255 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.313, "high": 1.314, "low": 1.265, "close": 1.266, "volume": 9187.31, "close_time": 1763531999999, "quote_volume": 11881.26516, "trades": 78, "taker_buy_base": 4295.42, "taker_buy_quote": 5553.89416 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.27, "high": 1.286, "low": 1.267, "close": 1.286, "volume": 4523.26, "close_time": 1763535599999, "quote_volume": 5769.60868, "trades": 50, "taker_buy_base": 2840.8, "taker_buy_quote": 3624.47903 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.282, "high": 1.29, "low": 1.28, "close": 1.29, "volume": 1628.69, "close_time": 1763539199999, "quote_volume": 2094.46999, "trades": 16, "taker_buy_base": 89.21, "taker_buy_quote": 114.99169 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.286, "high": 1.286, "low": 1.278, "close": 1.278, "volume": 1443.16, "close_time": 1763542799999, "quote_volume": 1849.18217, "trades": 15, "taker_buy_base": 674.08, "taker_buy_quote": 865.19907 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.272, "high": 1.273, "low": 1.268, "close": 1.272, "volume": 1323.62, "close_time": 1763546399999, "quote_volume": 1680.50031, "trades": 25, "taker_buy_base": 323.04, "taker_buy_quote": 410.53378 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.278, "high": 1.278, "low": 1.259, "close": 1.26, "volume": 2448.62, "close_time": 1763549999999, "quote_volume": 3102.76748, "trades": 36, "taker_buy_base": 1302.37, "taker_buy_quote": 1648.45277 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.259, "high": 1.266, "low": 1.256, "close": 1.256, "volume": 3526.39, "close_time": 1763553599999, "quote_volume": 4438.83146, "trades": 43, "taker_buy_base": 1357.63, "taker_buy_quote": 1709.88439 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.26, "high": 1.265, "low": 1.257, "close": 1.265, "volume": 2275.74, "close_time": 1763557199999, "quote_volume": 2868.12564, "trades": 33, "taker_buy_base": 2233.29, "taker_buy_quote": 2814.52195 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.264, "high": 1.267, "low": 1.257, "close": 1.258, "volume": 1263.38, "close_time": 1763560799999, "quote_volume": 1597.16787, "trades": 28, "taker_buy_base": 154.33, "taker_buy_quote": 195.03585 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.255, "high": 1.258, "low": 1.246, "close": 1.252, "volume": 3074.6, "close_time": 1763564399999, "quote_volume": 3844.97878, "trades": 23, "taker_buy_base": 1182.74, "taker_buy_quote": 1478.05978 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.265, "high": 1.268, "low": 1.226, "close": 1.226, "volume": 2135.02, "close_time": 1763567999999, "quote_volume": 2667.4599, "trades": 43, "taker_buy_base": 840.98, "taker_buy_quote": 1055.88345 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.226, "high": 1.231, "low": 1.2, "close": 1.203, "volume": 3796.09, "close_time": 1763571599999, "quote_volume": 4599.30049, "trades": 55, "taker_buy_base": 921.01, "taker_buy_quote": 1127.35421 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.201, "high": 1.202, "low": 1.182, "close": 1.198, "volume": 4389.72, "close_time": 1763575199999, "quote_volume": 5240.22219, "trades": 75, "taker_buy_base": 2372.65, "taker_buy_quote": 2827.18945 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.196, "high": 1.202, "low": 1.175, "close": 1.187, "volume": 16029.23, "close_time": 1763578799999, "quote_volume": 18987.81408, "trades": 143, "taker_buy_base": 3026.08, "taker_buy_quote": 3600.82549 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.181, "high": 1.191, "low": 1.181, "close": 1.183, "volume": 2823.09, "close_time": 1763582399999, "quote_volume": 3348.21812, "trades": 38, "taker_buy_base": 2205.05, "taker_buy_quote": 2615.95994 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.182, "high": 1.209, "low": 1.182, "close": 1.208, "volume": 6060.8, "close_time": 1763585999999, "quote_volume": 7257.17983, "trades": 76, "taker_buy_base": 2769.76, "taker_buy_quote": 3313.28643 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.212, "high": 1.232, "low": 1.203, "close": 1.229, "volume": 1516.13, "close_time": 1763589599999, "quote_volume": 1845.26608, "trades": 30, "taker_buy_base": 907.7, "taker_buy_quote": 1102.2288 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.221, "high": 1.225, "low": 1.219, "close": 1.221, "volume": 3769.62, "close_time": 1763593199999, "quote_volume": 4602.58725, "trades": 77, "taker_buy_base": 3164.63, "taker_buy_quote": 3864.41218 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.224, "high": 1.233, "low": 1.224, "close": 1.228, "volume": 1603.96, "close_time": 1763596799999, "quote_volume": 1968.00512, "trades": 27, "taker_buy_base": 10.69, "taker_buy_quote": 13.11663 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.225, "high": 1.226, "low": 1.22, "close": 1.22, "volume": 1018.69, "close_time": 1763600399999, "quote_volume": 1243.41075, "trades": 12, "taker_buy_base": 1001.32, "taker_buy_quote": 1222.13658 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.222, "high": 1.231, "low": 1.222, "close": 1.229, "volume": 4606.04, "close_time": 1763603999999, "quote_volume": 5651.39709, "trades": 25, "taker_buy_base": 1940.24, "taker_buy_quote": 2379.64517 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.232, "high": 1.234, "low": 1.227, "close": 1.232, "volume": 5238.46, "close_time": 1763607599999, "quote_volume": 6444.59841, "trades": 30, "taker_buy_base": 3408.15, "taker_buy_quote": 4191.69551 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.233, "high": 1.24, "low": 1.233, "close": 1.233, "volume": 7768.57, "close_time": 1763611199999, "quote_volume": 9602.02273, "trades": 73, "taker_buy_base": 4869.63, "taker_buy_quote": 6016.36958 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.233, "high": 1.241, "low": 1.233, "close": 1.241, "volume": 1234.09, "close_time": 1763614799999, "quote_volume": 1524.69308, "trades": 9, "taker_buy_base": 120.66, "taker_buy_quote": 148.85162 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.243, "high": 1.252, "low": 1.238, "close": 1.246, "volume": 7371.96, "close_time": 1763618399999, "quote_volume": 9168.51635, "trades": 63, "taker_buy_base": 4373.27, "taker_buy_quote": 5447.00674 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.251, "high": 1.256, "low": 1.247, "close": 1.252, "volume": 7890.27, "close_time": 1763621999999, "quote_volume": 9871.61391, "trades": 67, "taker_buy_base": 4979.07, "taker_buy_quote": 6226.72574 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.256, "high": 1.267, "low": 1.256, "close": 1.263, "volume": 3696.17, "close_time": 1763625599999, "quote_volume": 4656.20882, "trades": 22, "taker_buy_base": 273.66, "taker_buy_quote": 344.98809 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.265, "high": 1.277, "low": 1.263, "close": 1.277, "volume": 5449.51, "close_time": 1763629199999, "quote_volume": 6908.55644, "trades": 33, "taker_buy_base": 3370.03, "taker_buy_quote": 4264.2393 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.277, "high": 1.304, "low": 1.277, "close": 1.29, "volume": 5285.13, "close_time": 1763632799999, "quote_volume": 6805.24703, "trades": 107, "taker_buy_base": 2184.6, "taker_buy_quote": 2815.3004 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.286, "high": 1.286, "low": 1.27, "close": 1.286, "volume": 5243.11, "close_time": 1763636399999, "quote_volume": 6706.8133, "trades": 160, "taker_buy_base": 3430.32, "taker_buy_quote": 4386.20815 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.287, "high": 1.33, "low": 1.283, "close": 1.324, "volume": 24596.57, "close_time": 1763639999999, "quote_volume": 32309.19989, "trades": 253, "taker_buy_base": 17596.69, "taker_buy_quote": 23082.94514 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.327, "high": 1.382, "low": 1.318, "close": 1.377, "volume": 40555.58, "close_time": 1763643599999, "quote_volume": 55024.28001, "trades": 447, "taker_buy_base": 26468.06, "taker_buy_quote": 35945.32922 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.375, "high": 1.377, "low": 1.333, "close": 1.336, "volume": 16845.84, "close_time": 1763647199999, "quote_volume": 22718.46312, "trades": 354, "taker_buy_base": 7524.24, "taker_buy_quote": 10196.66766 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.337, "high": 1.345, "low": 1.319, "close": 1.33, "volume": 17916.37, "close_time": 1763650799999, "quote_volume": 23861.30747, "trades": 331, "taker_buy_base": 7237.65, "taker_buy_quote": 9660.49765 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.331, "high": 1.331, "low": 1.308, "close": 1.308, "volume": 6383.45, "close_time": 1763654399999, "quote_volume": 8411.96504, "trades": 272, "taker_buy_base": 4334.56, "taker_buy_quote": 5701.76311 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.305, "high": 1.305, "low": 1.238, "close": 1.243, "volume": 15916.03, "close_time": 1763657999999, "quote_volume": 19998.38869, "trades": 282, "taker_buy_base": 5853.14, "taker_buy_quote": 7375.1104 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.25, "high": 1.25, "low": 1.198, "close": 1.201, "volume": 16027.39, "close_time": 1763661599999, "quote_volume": 19478.96449, "trades": 324, "taker_buy_base": 6452.03, "taker_buy_quote": 7885.28419 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.199, "high": 1.209, "low": 1.188, "close": 1.191, "volume": 10698.35, "close_time": 1763665199999, "quote_volume": 12825.45119, "trades": 74, "taker_buy_base": 2936.41, "taker_buy_quote": 3521.18457 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.185, "high": 1.211, "low": 1.18, "close": 1.2, "volume": 9382.43, "close_time": 1763668799999, "quote_volume": 11188.63566, "trades": 72, "taker_buy_base": 7741.63, "taker_buy_quote": 9231.88986 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.198, "high": 1.198, "low": 1.184, "close": 1.186, "volume": 19023.09, "close_time": 1763672399999, "quote_volume": 22592.68948, "trades": 112, "taker_buy_base": 2907.13, "taker_buy_quote": 3459.26695 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.186, "high": 1.212, "low": 1.186, "close": 1.205, "volume": 18885.09, "close_time": 1763675999999, "quote_volume": 22708.53676, "trades": 99, "taker_buy_base": 16410.51, "taker_buy_quote": 19739.89271 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.21, "high": 1.228, "low": 1.21, "close": 1.218, "volume": 6055.42, "close_time": 1763679599999, "quote_volume": 7392.51866, "trades": 97, "taker_buy_base": 1231.13, "taker_buy_quote": 1502.20591 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.218, "high": 1.222, "low": 1.199, "close": 1.201, "volume": 12802.23, "close_time": 1763683199999, "quote_volume": 15498.39056, "trades": 56, "taker_buy_base": 6609.06, "taker_buy_quote": 8007.8381 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.207, "high": 1.26, "low": 1.197, "close": 1.207, "volume": 45770.9, "close_time": 1763686799999, "quote_volume": 55664.64033, "trades": 417, "taker_buy_base": 32013.01, "taker_buy_quote": 38852.38882 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.218, "high": 1.231, "low": 1.211, "close": 1.224, "volume": 5085.63, "close_time": 1763690399999, "quote_volume": 6214.38386, "trades": 33, "taker_buy_base": 1642.51, "taker_buy_quote": 2001.43964 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.219, "high": 1.219, "low": 1.184, "close": 1.184, "volume": 2979.82, "close_time": 1763693999999, "quote_volume": 3608.56711, "trades": 35, "taker_buy_base": 2366.86, "taker_buy_quote": 2868.30362 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.185, "high": 1.238, "low": 1.185, "close": 1.232, "volume": 4068.59, "close_time": 1763697599999, "quote_volume": 4952.15507, "trades": 58, "taker_buy_base": 2803.02, "taker_buy_quote": 3413.179 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.229, "high": 1.23, "low": 1.204, "close": 1.219, "volume": 6612.42, "close_time": 1763701199999, "quote_volume": 8013.77121, "trades": 51, "taker_buy_base": 4601.19, "taker_buy_quote": 5572.28452 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.215, "high": 1.215, "low": 1.191, "close": 1.191, "volume": 4924.74, "close_time": 1763704799999, "quote_volume": 5924.65771, "trades": 51, "taker_buy_base": 3299.63, "taker_buy_quote": 3982.11952 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.196, "high": 1.203, "low": 1.193, "close": 1.193, "volume": 3902.41, "close_time": 1763708399999, "quote_volume": 4670.28138, "trades": 28, "taker_buy_base": 1194.47, "taker_buy_quote": 1426.74053 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.189, "high": 1.193, "low": 1.056, "close": 1.13, "volume": 28808.75, "close_time": 1763711999999, "quote_volume": 32749.96079, "trades": 300, "taker_buy_base": 12957.19, "taker_buy_quote": 14688.97013 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.127, "high": 1.142, "low": 1.118, "close": 1.138, "volume": 8915.72, "close_time": 1763715599999, "quote_volume": 10112.12985, "trades": 50, "taker_buy_base": 4791.31, "taker_buy_quote": 5433.87526 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.138, "high": 1.141, "low": 1.115, "close": 1.116, "volume": 5883.47, "close_time": 1763719199999, "quote_volume": 6609.8036, "trades": 41, "taker_buy_base": 3112.63, "taker_buy_quote": 3488.33197 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.118, "high": 1.129, "low": 1.11, "close": 1.121, "volume": 2843.01, "close_time": 1763722799999, "quote_volume": 3190.8153, "trades": 55, "taker_buy_base": 1745.93, "taker_buy_quote": 1959.41223 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.118, "high": 1.128, "low": 1.104, "close": 1.107, "volume": 3691.7, "close_time": 1763726399999, "quote_volume": 4101.91119, "trades": 53, "taker_buy_base": 1818.45, "taker_buy_quote": 2027.19785 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.105, "high": 1.135, "low": 1.084, "close": 1.12, "volume": 16398.75, "close_time": 1763729999999, "quote_volume": 18332.22002, "trades": 111, "taker_buy_base": 3219.04, "taker_buy_quote": 3574.42219 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.118, "high": 1.123, "low": 1.112, "close": 1.116, "volume": 8030.75, "close_time": 1763733599999, "quote_volume": 8978.06875, "trades": 83, "taker_buy_base": 7208.53, "taker_buy_quote": 8059.09772 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.114, "high": 1.14, "low": 1.11, "close": 1.136, "volume": 8153.48, "close_time": 1763737199999, "quote_volume": 9173.97402, "trades": 139, "taker_buy_base": 3396.17, "taker_buy_quote": 3817.62297 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.129, "high": 1.132, "low": 1.111, "close": 1.113, "volume": 8366.29, "close_time": 1763740799999, "quote_volume": 9358.48527, "trades": 89, "taker_buy_base": 5968.21, "taker_buy_quote": 6675.31723 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.113, "high": 1.147, "low": 1.1, "close": 1.147, "volume": 8424.68, "close_time": 1763744399999, "quote_volume": 9417.20641, "trades": 181, "taker_buy_base": 4221.9, "taker_buy_quote": 4714.96598 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.145, "high": 1.153, "low": 1.132, "close": 1.133, "volume": 6993.43, "close_time": 1763747999999, "quote_volume": 8004.87596, "trades": 188, "taker_buy_base": 3113.94, "taker_buy_quote": 3559.3787 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.133, "high": 1.148, "low": 1.116, "close": 1.143, "volume": 6976.46, "close_time": 1763751599999, "quote_volume": 7885.75148, "trades": 50, "taker_buy_base": 3428.86, "taker_buy_quote": 3859.93239 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.143, "high": 1.147, "low": 1.129, "close": 1.129, "volume": 2337.27, "close_time": 1763755199999, "quote_volume": 2663.50775, "trades": 22, "taker_buy_base": 1041.43, "taker_buy_quote": 1184.24366 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.131, "high": 1.131, "low": 1.11, "close": 1.117, "volume": 5651.32, "close_time": 1763758799999, "quote_volume": 6333.23721, "trades": 40, "taker_buy_base": 3396.84, "taker_buy_quote": 3809.04587 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.116, "high": 1.129, "low": 1.11, "close": 1.124, "volume": 1838.2, "close_time": 1763762399999, "quote_volume": 2055.48715, "trades": 11, "taker_buy_base": 964.2, "taker_buy_quote": 1080.87007 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.122, "high": 1.124, "low": 1.089, "close": 1.095, "volume": 5067.08, "close_time": 1763765999999, "quote_volume": 5581.82121, "trades": 45, "taker_buy_base": 3263.23, "taker_buy_quote": 3611.5125 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.089, "high": 1.116, "low": 1.08, "close": 1.116, "volume": 9378.79, "close_time": 1763769599999, "quote_volume": 10311.24526, "trades": 77, "taker_buy_base": 4771.82, "taker_buy_quote": 5282.16244 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.116, "high": 1.116, "low": 1.098, "close": 1.105, "volume": 3562.29, "close_time": 1763773199999, "quote_volume": 3929.71997, "trades": 30, "taker_buy_base": 1278.55, "taker_buy_quote": 1415.07212 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.11, "high": 1.112, "low": 1.104, "close": 1.108, "volume": 1948.99, "close_time": 1763776799999, "quote_volume": 2157.69615, "trades": 15, "taker_buy_base": 1289.17, "taker_buy_quote": 1429.22875 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.11, "high": 1.111, "low": 1.094, "close": 1.094, "volume": 2341.89, "close_time": 1763780399999, "quote_volume": 2582.65647, "trades": 21, "taker_buy_base": 1189.46, "taker_buy_quote": 1311.17411 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.101, "high": 1.101, "low": 1.098, "close": 1.099, "volume": 816.14, "close_time": 1763783999999, "quote_volume": 896.59221, "trades": 13, "taker_buy_base": 807.35, "taker_buy_quote": 886.94079 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.097, "high": 1.097, "low": 1.076, "close": 1.087, "volume": 6325.92, "close_time": 1763787599999, "quote_volume": 6885.94593, "trades": 50, "taker_buy_base": 1974.86, "taker_buy_quote": 2151.54044 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.088, "high": 1.088, "low": 1.075, "close": 1.082, "volume": 3572.18, "close_time": 1763791199999, "quote_volume": 3863.89593, "trades": 31, "taker_buy_base": 3531.94, "taker_buy_quote": 3820.15281 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.08, "high": 1.097, "low": 1.073, "close": 1.096, "volume": 6134.2, "close_time": 1763794799999, "quote_volume": 6660.85965, "trades": 51, "taker_buy_base": 3716.58, "taker_buy_quote": 4047.65296 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.096, "high": 1.105, "low": 1.093, "close": 1.1, "volume": 2112.96, "close_time": 1763798399999, "quote_volume": 2324.14312, "trades": 26, "taker_buy_base": 610.5, "taker_buy_quote": 671.05863 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.1, "high": 1.101, "low": 1.064, "close": 1.073, "volume": 10897.98, "close_time": 1763801999999, "quote_volume": 11741.77587, "trades": 78, "taker_buy_base": 6365.14, "taker_buy_quote": 6817.75614 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.073, "high": 1.088, "low": 1.071, "close": 1.082, "volume": 3294.24, "close_time": 1763805599999, "quote_volume": 3553.07631, "trades": 36, "taker_buy_base": 1551.82, "taker_buy_quote": 1677.61878 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.082, "high": 1.083, "low": 1.069, "close": 1.07, "volume": 3094.39, "close_time": 1763809199999, "quote_volume": 3322.43039, "trades": 23, "taker_buy_base": 1366.79, "taker_buy_quote": 1464.62747 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.076, "high": 1.089, "low": 1.076, "close": 1.088, "volume": 2948.19, "close_time": 1763812799999, "quote_volume": 3203.71825, "trades": 22, "taker_buy_base": 2158.65, "taker_buy_quote": 2344.65798 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.086, "high": 1.086, "low": 1.074, "close": 1.074, "volume": 5735.87, "close_time": 1763816399999, "quote_volume": 6185.56124, "trades": 31, "taker_buy_base": 1667.13, "taker_buy_quote": 1794.2423 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.074, "high": 1.078, "low": 1.067, "close": 1.076, "volume": 4950.28, "close_time": 1763819999999, "quote_volume": 5303.77409, "trades": 46, "taker_buy_base": 2539.21, "taker_buy_quote": 2716.91143 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.082, "high": 1.096, "low": 1.082, "close": 1.092, "volume": 17478.97, "close_time": 1763823599999, "quote_volume": 19058.657, "trades": 81, "taker_buy_base": 6681.32, "taker_buy_quote": 7284.55398 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.093, "high": 1.094, "low": 1.079, "close": 1.079, "volume": 2726.61, "close_time": 1763827199999, "quote_volume": 2969.09826, "trades": 10, "taker_buy_base": 1604.29, "taker_buy_quote": 1753.09303 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.088, "high": 1.1, "low": 1.088, "close": 1.1, "volume": 1431.52, "close_time": 1763830799999, "quote_volume": 1565.02992, "trades": 17, "taker_buy_base": 347.65, "taker_buy_quote": 379.77924 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.096, "high": 1.098, "low": 1.095, "close": 1.095, "volume": 554.32, "close_time": 1763834399999, "quote_volume": 607.90567, "trades": 8, "taker_buy_base": 10.09, "taker_buy_quote": 11.05408 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.092, "high": 1.096, "low": 1.09, "close": 1.094, "volume": 3210.15, "close_time": 1763837999999, "quote_volume": 3509.55629, "trades": 38, "taker_buy_base": 2925.61, "taker_buy_quote": 3198.31407 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.093, "high": 1.096, "low": 1.087, "close": 1.092, "volume": 1317.0, "close_time": 1763841599999, "quote_volume": 1437.55878, "trades": 24, "taker_buy_base": 636.73, "taker_buy_quote": 694.73983 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.092, "high": 1.092, "low": 1.084, "close": 1.084, "volume": 2705.46, "close_time": 1763845199999, "quote_volume": 2941.13642, "trades": 12, "taker_buy_base": 1325.76, "taker_buy_quote": 1444.31522 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.089, "high": 1.093, "low": 1.085, "close": 1.093, "volume": 2906.41, "close_time": 1763848799999, "quote_volume": 3167.92849, "trades": 24, "taker_buy_base": 449.58, "taker_buy_quote": 490.32528 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.087, "high": 1.111, "low": 1.087, "close": 1.109, "volume": 3972.92, "close_time": 1763852399999, "quote_volume": 4353.8733, "trades": 38, "taker_buy_base": 3084.97, "taker_buy_quote": 3372.16122 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.108, "high": 1.11, "low": 1.1, "close": 1.1, "volume": 1652.27, "close_time": 1763855999999, "quote_volume": 1824.17099, "trades": 12, "taker_buy_base": 44.99, "taker_buy_quote": 49.84892 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.103, "high": 1.106, "low": 1.092, "close": 1.098, "volume": 1699.85, "close_time": 1763859599999, "quote_volume": 1868.17553, "trades": 13, "taker_buy_base": 915.8, "taker_buy_quote": 1003.85245 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.099, "high": 1.112, "low": 1.099, "close": 1.112, "volume": 642.32, "close_time": 1763863199999, "quote_volume": 713.35299, "trades": 6, "taker_buy_base": 561.28, "taker_buy_quote": 624.04691 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.106, "high": 1.116, "low": 1.106, "close": 1.112, "volume": 1925.19, "close_time": 1763866799999, "quote_volume": 2138.49865, "trades": 12, "taker_buy_base": 1121.78, "taker_buy_quote": 1246.64156 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.11, "high": 1.113, "low": 1.106, "close": 1.106, "volume": 309.43, "close_time": 1763870399999, "quote_volume": 343.79989, "trades": 10, "taker_buy_base": 31.71, "taker_buy_quote": 35.13412 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.118, "high": 1.118, "low": 1.11, "close": 1.113, "volume": 1293.09, "close_time": 1763873999999, "quote_volume": 1444.36566, "trades": 9, "taker_buy_base": 74.92, "taker_buy_quote": 83.38484 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.11, "high": 1.112, "low": 1.11, "close": 1.112, "volume": 2204.2, "close_time": 1763877599999, "quote_volume": 2448.24307, "trades": 11, "taker_buy_base": 2204.2, "taker_buy_quote": 2448.24307 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.116, "high": 1.116, "low": 1.104, "close": 1.104, "volume": 1094.95, "close_time": 1763881199999, "quote_volume": 1214.31142, "trades": 8, "taker_buy_base": 553.68, "taker_buy_quote": 611.87791 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.106, "high": 1.11, "low": 1.1, "close": 1.11, "volume": 659.01, "close_time": 1763884799999, "quote_volume": 726.42226, "trades": 5, "taker_buy_base": 39.38, "taker_buy_quote": 43.7118 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 67.38, "close_time": 1763888399999, "quote_volume": 74.99394, "trades": 1, "taker_buy_base": 67.38, "taker_buy_quote": 74.99394 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.113, "high": 1.118, "low": 1.111, "close": 1.115, "volume": 5550.25, "close_time": 1763891999999, "quote_volume": 6186.69425, "trades": 31, "taker_buy_base": 1341.05, "taker_buy_quote": 1492.3973 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.107, "high": 1.114, "low": 1.106, "close": 1.109, "volume": 9008.15, "close_time": 1763895599999, "quote_volume": 9985.12023, "trades": 64, "taker_buy_base": 7505.89, "taker_buy_quote": 8320.85941 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.111, "high": 1.111, "low": 1.104, "close": 1.109, "volume": 7055.42, "close_time": 1763899199999, "quote_volume": 7819.37988, "trades": 37, "taker_buy_base": 43.49, "taker_buy_quote": 48.06029 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.113, "high": 1.125, "low": 1.113, "close": 1.118, "volume": 4086.05, "close_time": 1763902799999, "quote_volume": 4577.58426, "trades": 27, "taker_buy_base": 3332.72, "taker_buy_quote": 3735.98292 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.12, "high": 1.12, "low": 1.112, "close": 1.119, "volume": 9634.69, "close_time": 1763906399999, "quote_volume": 10754.11993, "trades": 65, "taker_buy_base": 6286.51, "taker_buy_quote": 7013.11144 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.121, "high": 1.124, "low": 1.106, "close": 1.106, "volume": 8054.03, "close_time": 1763909999999, "quote_volume": 8972.12184, "trades": 87, "taker_buy_base": 2198.98, "taker_buy_quote": 2446.72212 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.105, "high": 1.116, "low": 1.103, "close": 1.112, "volume": 2361.42, "close_time": 1763913599999, "quote_volume": 2622.83445, "trades": 14, "taker_buy_base": 1620.46, "taker_buy_quote": 1801.62886 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.109, "high": 1.115, "low": 1.104, "close": 1.104, "volume": 1457.17, "close_time": 1763917199999, "quote_volume": 1616.72769, "trades": 9, "taker_buy_base": 990.3, "taker_buy_quote": 1097.1477 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.105, "high": 1.105, "low": 1.096, "close": 1.099, "volume": 2266.56, "close_time": 1763920799999, "quote_volume": 2492.51121, "trades": 24, "taker_buy_base": 91.78, "taker_buy_quote": 101.00751 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.099, "high": 1.103, "low": 1.099, "close": 1.1, "volume": 1026.56, "close_time": 1763924399999, "quote_volume": 1129.73205, "trades": 33, "taker_buy_base": 564.86, "taker_buy_quote": 621.93248 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.105, "high": 1.11, "low": 1.105, "close": 1.109, "volume": 164.75, "close_time": 1763927999999, "quote_volume": 182.53174, "trades": 5, "taker_buy_base": 119.51, "taker_buy_quote": 132.54154 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.103, "high": 1.107, "low": 1.103, "close": 1.103, "volume": 892.36, "close_time": 1763931599999, "quote_volume": 984.44228, "trades": 10, "taker_buy_base": 344.83, "taker_buy_quote": 380.51669 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.103, "high": 1.111, "low": 1.099, "close": 1.111, "volume": 6534.85, "close_time": 1763935199999, "quote_volume": 7232.01579, "trades": 29, "taker_buy_base": 362.22, "taker_buy_quote": 399.2169 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.106, "high": 1.108, "low": 1.105, "close": 1.107, "volume": 1021.33, "close_time": 1763938799999, "quote_volume": 1129.42761, "trades": 11, "taker_buy_base": 639.05, "taker_buy_quote": 706.34921 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.107, "high": 1.107, "low": 1.096, "close": 1.096, "volume": 3187.35, "close_time": 1763942399999, "quote_volume": 3505.70387, "trades": 30, "taker_buy_base": 385.74, "taker_buy_quote": 424.50346 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.094, "high": 1.096, "low": 1.087, "close": 1.096, "volume": 3807.01, "close_time": 1763945999999, "quote_volume": 4148.35644, "trades": 37, "taker_buy_base": 2513.49, "taker_buy_quote": 2738.57457 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.092, "high": 1.095, "low": 1.087, "close": 1.094, "volume": 3330.54, "close_time": 1763949599999, "quote_volume": 3633.40858, "trades": 18, "taker_buy_base": 753.18, "taker_buy_quote": 823.96014 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.098, "high": 1.117, "low": 1.098, "close": 1.11, "volume": 8385.74, "close_time": 1763953199999, "quote_volume": 9320.00595, "trades": 53, "taker_buy_base": 5037.54, "taker_buy_quote": 5602.56791 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.116, "high": 1.119, "low": 1.11, "close": 1.11, "volume": 1527.45, "close_time": 1763956799999, "quote_volume": 1702.77535, "trades": 9, "taker_buy_base": 964.52, "taker_buy_quote": 1074.0023 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.112, "high": 1.112, "low": 1.096, "close": 1.099, "volume": 1566.65, "close_time": 1763960399999, "quote_volume": 1723.49252, "trades": 11, "taker_buy_base": 386.91, "taker_buy_quote": 425.38299 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.098, "high": 1.115, "low": 1.098, "close": 1.11, "volume": 1014.46, "close_time": 1763963999999, "quote_volume": 1126.47527, "trades": 9, "taker_buy_base": 666.73, "taker_buy_quote": 739.69012 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.101, "high": 1.109, "low": 1.1, "close": 1.106, "volume": 1411.2, "close_time": 1763967599999, "quote_volume": 1560.6954, "trades": 12, "taker_buy_base": 1104.53, "taker_buy_quote": 1222.20053 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.1, "high": 1.104, "low": 1.098, "close": 1.098, "volume": 3310.21, "close_time": 1763971199999, "quote_volume": 3642.91045, "trades": 13, "taker_buy_base": 1652.54, "taker_buy_quote": 1817.76271 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.098, "high": 1.1, "low": 1.094, "close": 1.094, "volume": 8578.71, "close_time": 1763974799999, "quote_volume": 9410.03856, "trades": 26, "taker_buy_base": 7746.57, "taker_buy_quote": 8497.52144 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.097, "high": 1.097, "low": 1.079, "close": 1.082, "volume": 25022.97, "close_time": 1763978399999, "quote_volume": 27102.4989, "trades": 102, "taker_buy_base": 2484.41, "taker_buy_quote": 2689.83092 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.083, "high": 1.089, "low": 1.083, "close": 1.088, "volume": 1515.8, "close_time": 1763981999999, "quote_volume": 1646.20743, "trades": 20, "taker_buy_base": 1506.81, "taker_buy_quote": 1636.47126 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.089, "high": 1.091, "low": 1.087, "close": 1.09, "volume": 964.12, "close_time": 1763985599999, "quote_volume": 1049.47457, "trades": 10, "taker_buy_base": 6.23, "taker_buy_quote": 6.79693 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.09, "high": 1.096, "low": 1.083, "close": 1.088, "volume": 1589.74, "close_time": 1763989199999, "quote_volume": 1735.12286, "trades": 73, "taker_buy_base": 1243.06, "taker_buy_quote": 1357.8812 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.086, "high": 1.097, "low": 1.086, "close": 1.086, "volume": 5755.15, "close_time": 1763992799999, "quote_volume": 6282.12858, "trades": 55, "taker_buy_base": 3169.48, "taker_buy_quote": 3456.72775 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.085, "high": 1.1, "low": 1.08, "close": 1.094, "volume": 6906.15, "close_time": 1763996399999, "quote_volume": 7527.09555, "trades": 53, "taker_buy_base": 4378.26, "taker_buy_quote": 4768.09415 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.101, "high": 1.108, "low": 1.099, "close": 1.108, "volume": 1041.29, "close_time": 1763999999999, "quote_volume": 1150.07536, "trades": 24, "taker_buy_base": 549.58, "taker_buy_quote": 608.90461 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.112, "high": 1.126, "low": 1.112, "close": 1.121, "volume": 5357.85, "close_time": 1764003599999, "quote_volume": 6001.1607, "trades": 30, "taker_buy_base": 3489.15, "taker_buy_quote": 3913.79018 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.122, "high": 1.159, "low": 1.122, "close": 1.159, "volume": 16828.09, "close_time": 1764007199999, "quote_volume": 19177.19154, "trades": 70, "taker_buy_base": 13493.65, "taker_buy_quote": 15398.5436 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.16, "high": 1.164, "low": 1.158, "close": 1.161, "volume": 13641.81, "close_time": 1764010799999, "quote_volume": 15825.22844, "trades": 67, "taker_buy_base": 5097.62, "taker_buy_quote": 5912.51564 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.159, "high": 1.171, "low": 1.155, "close": 1.157, "volume": 23306.42, "close_time": 1764014399999, "quote_volume": 27113.94394, "trades": 149, "taker_buy_base": 13997.01, "taker_buy_quote": 16295.76917 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.158, "high": 1.166, "low": 1.156, "close": 1.166, "volume": 17817.44, "close_time": 1764017999999, "quote_volume": 20704.58268, "trades": 68, "taker_buy_base": 10485.11, "taker_buy_quote": 12173.56154 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.162, "high": 1.162, "low": 1.145, "close": 1.147, "volume": 5906.95, "close_time": 1764021599999, "quote_volume": 6826.33551, "trades": 120, "taker_buy_base": 4487.14, "taker_buy_quote": 5186.36535 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.145, "high": 1.153, "low": 1.142, "close": 1.146, "volume": 9002.07, "close_time": 1764025199999, "quote_volume": 10326.13407, "trades": 51, "taker_buy_base": 2977.73, "taker_buy_quote": 3412.46641 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.15, "high": 1.15, "low": 1.145, "close": 1.147, "volume": 3613.48, "close_time": 1764028799999, "quote_volume": 4144.60259, "trades": 39, "taker_buy_base": 2181.87, "taker_buy_quote": 2499.89344 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.146, "high": 1.15, "low": 1.138, "close": 1.146, "volume": 4604.26, "close_time": 1764032399999, "quote_volume": 5273.6882, "trades": 117, "taker_buy_base": 1811.41, "taker_buy_quote": 2068.41957 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.141, "high": 1.144, "low": 1.141, "close": 1.142, "volume": 1804.19, "close_time": 1764035999999, "quote_volume": 2061.12912, "trades": 16, "taker_buy_base": 1526.02, "taker_buy_quote": 1743.22904 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.136, "high": 1.138, "low": 1.129, "close": 1.138, "volume": 4175.92, "close_time": 1764039599999, "quote_volume": 4731.97803, "trades": 54, "taker_buy_base": 588.45, "taker_buy_quote": 668.33232 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.141, "high": 1.142, "low": 1.134, "close": 1.136, "volume": 2655.17, "close_time": 1764043199999, "quote_volume": 3021.09357, "trades": 41, "taker_buy_base": 1326.93, "taker_buy_quote": 1511.28772 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.134, "high": 1.14, "low": 1.134, "close": 1.14, "volume": 1409.25, "close_time": 1764046799999, "quote_volume": 1604.45706, "trades": 34, "taker_buy_base": 939.84, "taker_buy_quote": 1071.30721 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.139, "high": 1.141, "low": 1.137, "close": 1.138, "volume": 1400.09, "close_time": 1764050399999, "quote_volume": 1592.77734, "trades": 9, "taker_buy_base": 847.84, "taker_buy_quote": 964.36364 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.131, "high": 1.131, "low": 1.126, "close": 1.13, "volume": 4735.28, "close_time": 1764053999999, "quote_volume": 5348.33879, "trades": 41, "taker_buy_base": 944.89, "taker_buy_quote": 1068.17793 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.132, "high": 1.132, "low": 1.125, "close": 1.125, "volume": 7513.01, "close_time": 1764057599999, "quote_volume": 8472.23401, "trades": 49, "taker_buy_base": 5926.46, "taker_buy_quote": 6686.78161 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.126, "high": 1.132, "low": 1.12, "close": 1.12, "volume": 2603.5, "close_time": 1764061199999, "quote_volume": 2929.99388, "trades": 66, "taker_buy_base": 2191.01, "taker_buy_quote": 2465.53562 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.121, "high": 1.13, "low": 1.113, "close": 1.129, "volume": 7000.66, "close_time": 1764064799999, "quote_volume": 7856.94204, "trades": 143, "taker_buy_base": 3164.18, "taker_buy_quote": 3566.66211 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.129, "high": 1.129, "low": 1.12, "close": 1.123, "volume": 10208.32, "close_time": 1764068399999, "quote_volume": 11487.86088, "trades": 152, "taker_buy_base": 1187.29, "taker_buy_quote": 1335.38972 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.122, "high": 1.122, "low": 1.112, "close": 1.115, "volume": 2014.26, "close_time": 1764071999999, "quote_volume": 2247.92619, "trades": 74, "taker_buy_base": 931.81, "taker_buy_quote": 1041.02435 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.116, "high": 1.125, "low": 1.113, "close": 1.12, "volume": 6120.64, "close_time": 1764075599999, "quote_volume": 6857.93436, "trades": 218, "taker_buy_base": 2874.06, "taker_buy_quote": 3222.82959 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.119, "high": 1.128, "low": 1.11, "close": 1.112, "volume": 13410.71, "close_time": 1764079199999, "quote_volume": 15025.19405, "trades": 183, "taker_buy_base": 11667.74, "taker_buy_quote": 13075.86237 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.113, "high": 1.116, "low": 1.091, "close": 1.1, "volume": 15823.15, "close_time": 1764082799999, "quote_volume": 17447.02076, "trades": 86, "taker_buy_base": 10939.46, "taker_buy_quote": 12024.99606 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.098, "high": 1.117, "low": 1.09, "close": 1.11, "volume": 14078.34, "close_time": 1764086399999, "quote_volume": 15591.82534, "trades": 43, "taker_buy_base": 3729.79, "taker_buy_quote": 4103.34716 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.109, "high": 1.127, "low": 1.109, "close": 1.121, "volume": 1152.95, "close_time": 1764089999999, "quote_volume": 1291.24276, "trades": 14, "taker_buy_base": 964.37, "taker_buy_quote": 1079.7896 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.123, "high": 1.133, "low": 1.121, "close": 1.132, "volume": 1784.79, "close_time": 1764093599999, "quote_volume": 2004.50569, "trades": 21, "taker_buy_base": 1642.21, "taker_buy_quote": 1843.39561 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.129, "high": 1.135, "low": 1.126, "close": 1.131, "volume": 4697.09, "close_time": 1764097199999, "quote_volume": 5301.71554, "trades": 20, "taker_buy_base": 2426.23, "taker_buy_quote": 2743.23734 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.123, "high": 1.132, "low": 1.109, "close": 1.131, "volume": 3007.49, "close_time": 1764100799999, "quote_volume": 3360.12141, "trades": 47, "taker_buy_base": 1245.72, "taker_buy_quote": 1386.74114 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.132, "high": 1.144, "low": 1.132, "close": 1.138, "volume": 9251.63, "close_time": 1764104399999, "quote_volume": 10521.89546, "trades": 124, "taker_buy_base": 7286.94, "taker_buy_quote": 8292.54326 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.138, "high": 1.138, "low": 1.134, "close": 1.134, "volume": 316.96, "close_time": 1764107999999, "quote_volume": 359.62356, "trades": 3, "taker_buy_base": 273.03, "taker_buy_quote": 309.63122 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.13, "high": 1.145, "low": 1.122, "close": 1.145, "volume": 3012.05, "close_time": 1764111599999, "quote_volume": 3415.49181, "trades": 22, "taker_buy_base": 745.92, "taker_buy_quote": 849.90988 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.145, "high": 1.16, "low": 1.145, "close": 1.151, "volume": 3127.14, "close_time": 1764115199999, "quote_volume": 3601.55064, "trades": 34, "taker_buy_base": 1758.61, "taker_buy_quote": 2027.77566 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.148, "high": 1.148, "low": 1.139, "close": 1.139, "volume": 824.56, "close_time": 1764118799999, "quote_volume": 942.82192, "trades": 10, "taker_buy_base": 247.75, "taker_buy_quote": 283.4448 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.138, "high": 1.141, "low": 1.138, "close": 1.141, "volume": 1005.11, "close_time": 1764122399999, "quote_volume": 1145.15634, "trades": 5, "taker_buy_base": 917.24, "taker_buy_quote": 1045.16028 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.141, "high": 1.144, "low": 1.141, "close": 1.144, "volume": 1476.36, "close_time": 1764125999999, "quote_volume": 1687.83086, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.142, "high": 1.145, "low": 1.136, "close": 1.136, "volume": 2903.98, "close_time": 1764129599999, "quote_volume": 3316.54436, "trades": 16, "taker_buy_base": 2154.91, "taker_buy_quote": 2462.9832 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.134, "high": 1.136, "low": 1.131, "close": 1.131, "volume": 1160.78, "close_time": 1764133199999, "quote_volume": 1313.20565, "trades": 7, "taker_buy_base": 74.56, "taker_buy_quote": 84.66716 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.131, "high": 1.136, "low": 1.13, "close": 1.136, "volume": 2200.21, "close_time": 1764136799999, "quote_volume": 2489.56205, "trades": 16, "taker_buy_base": 1127.89, "taker_buy_quote": 1277.81639 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.136, "high": 1.136, "low": 1.132, "close": 1.132, "volume": 658.01, "close_time": 1764140399999, "quote_volume": 744.90604, "trades": 5, "taker_buy_base": 548.93, "taker_buy_quote": 621.42748 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.135, "high": 1.137, "low": 1.131, "close": 1.136, "volume": 6693.21, "close_time": 1764143999999, "quote_volume": 7590.01056, "trades": 21, "taker_buy_base": 682.24, "taker_buy_quote": 773.74507 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.134, "high": 1.135, "low": 1.129, "close": 1.13, "volume": 10846.12, "close_time": 1764147599999, "quote_volume": 12278.7935, "trades": 29, "taker_buy_base": 9705.85, "taker_buy_quote": 10987.10449 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.128, "high": 1.128, "low": 1.116, "close": 1.116, "volume": 3171.7, "close_time": 1764151199999, "quote_volume": 3555.60477, "trades": 23, "taker_buy_base": 375.55, "taker_buy_quote": 420.41651 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.122, "high": 1.122, "low": 1.116, "close": 1.116, "volume": 230.82, "close_time": 1764154799999, "quote_volume": 258.53256, "trades": 4, "taker_buy_base": 207.82, "taker_buy_quote": 232.79404 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.114, "high": 1.115, "low": 1.109, "close": 1.109, "volume": 993.3, "close_time": 1764158399999, "quote_volume": 1102.8952, "trades": 20, "taker_buy_base": 725.93, "taker_buy_quote": 806.23036 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.111, "high": 1.111, "low": 1.1, "close": 1.101, "volume": 3671.88, "close_time": 1764161999999, "quote_volume": 4050.87437, "trades": 69, "taker_buy_base": 761.81, "taker_buy_quote": 840.93202 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.101, "high": 1.113, "low": 1.1, "close": 1.112, "volume": 13072.73, "close_time": 1764165599999, "quote_volume": 14469.8131, "trades": 53, "taker_buy_base": 4858.66, "taker_buy_quote": 5364.8293 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.111, "high": 1.117, "low": 1.101, "close": 1.101, "volume": 4719.74, "close_time": 1764169199999, "quote_volume": 5236.01844, "trades": 29, "taker_buy_base": 3202.2, "taker_buy_quote": 3550.73015 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.102, "high": 1.109, "low": 1.102, "close": 1.105, "volume": 1892.19, "close_time": 1764172799999, "quote_volume": 2094.08661, "trades": 28, "taker_buy_base": 715.63, "taker_buy_quote": 790.74876 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.111, "high": 1.123, "low": 1.111, "close": 1.12, "volume": 1154.61, "close_time": 1764176399999, "quote_volume": 1292.30769, "trades": 21, "taker_buy_base": 88.66, "taker_buy_quote": 99.2992 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.121, "high": 1.149, "low": 1.121, "close": 1.147, "volume": 4158.96, "close_time": 1764179999999, "quote_volume": 4712.29882, "trades": 69, "taker_buy_base": 673.14, "taker_buy_quote": 756.96047 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.149, "high": 1.172, "low": 1.147, "close": 1.168, "volume": 5992.1, "close_time": 1764183599999, "quote_volume": 6927.62106, "trades": 63, "taker_buy_base": 3377.1, "taker_buy_quote": 3909.4706 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.17, "high": 1.17, "low": 1.159, "close": 1.165, "volume": 7788.93, "close_time": 1764187199999, "quote_volume": 9059.73756, "trades": 48, "taker_buy_base": 1582.03, "taker_buy_quote": 1837.82099 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.167, "high": 1.167, "low": 1.159, "close": 1.162, "volume": 5712.22, "close_time": 1764190799999, "quote_volume": 6642.9981, "trades": 38, "taker_buy_base": 4814.0, "taker_buy_quote": 5600.07505 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.162, "high": 1.167, "low": 1.156, "close": 1.161, "volume": 7472.48, "close_time": 1764194399999, "quote_volume": 8677.84023, "trades": 46, "taker_buy_base": 2933.65, "taker_buy_quote": 3407.0608 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.162, "high": 1.163, "low": 1.158, "close": 1.161, "volume": 5761.17, "close_time": 1764197999999, "quote_volume": 6682.05733, "trades": 26, "taker_buy_base": 4307.72, "taker_buy_quote": 4996.83363 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.159, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 3303.55, "close_time": 1764201599999, "quote_volume": 3827.75015, "trades": 12, "taker_buy_base": 1064.3, "taker_buy_quote": 1232.99155 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.159, "high": 1.159, "low": 1.149, "close": 1.154, "volume": 2249.48, "close_time": 1764205199999, "quote_volume": 2596.63035, "trades": 24, "taker_buy_base": 923.33, "taker_buy_quote": 1067.19548 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.155, "high": 1.159, "low": 1.152, "close": 1.159, "volume": 3425.88, "close_time": 1764208799999, "quote_volume": 3962.81293, "trades": 11, "taker_buy_base": 1073.45, "taker_buy_quote": 1244.09242 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.156, "high": 1.161, "low": 1.152, "close": 1.152, "volume": 4830.23, "close_time": 1764212399999, "quote_volume": 5594.51569, "trades": 17, "taker_buy_base": 3103.23, "taker_buy_quote": 3590.87959 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.156, "high": 1.156, "low": 1.148, "close": 1.148, "volume": 4626.24, "close_time": 1764215999999, "quote_volume": 5329.29302, "trades": 17, "taker_buy_base": 3878.64, "taker_buy_quote": 4465.30756 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.149, "high": 1.156, "low": 1.149, "close": 1.156, "volume": 3316.89, "close_time": 1764219599999, "quote_volume": 3824.51503, "trades": 18, "taker_buy_base": 256.58, "taker_buy_quote": 296.35422 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.154, "high": 1.155, "low": 1.148, "close": 1.148, "volume": 3391.5, "close_time": 1764223199999, "quote_volume": 3905.91239, "trades": 32, "taker_buy_base": 1604.48, "taker_buy_quote": 1845.71627 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.148, "high": 1.155, "low": 1.147, "close": 1.155, "volume": 791.36, "close_time": 1764226799999, "quote_volume": 909.58979, "trades": 14, "taker_buy_base": 656.5, "taker_buy_quote": 754.53245 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.153, "high": 1.159, "low": 1.153, "close": 1.158, "volume": 1667.39, "close_time": 1764230399999, "quote_volume": 1927.55678, "trades": 15, "taker_buy_base": 247.5, "taker_buy_quote": 285.8625 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.15, "high": 1.158, "low": 1.15, "close": 1.158, "volume": 5227.78, "close_time": 1764233999999, "quote_volume": 6029.01689, "trades": 14, "taker_buy_base": 4596.26, "taker_buy_quote": 5299.05448 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.161, "high": 1.168, "low": 1.161, "close": 1.162, "volume": 1811.8, "close_time": 1764237599999, "quote_volume": 2115.57975, "trades": 17, "taker_buy_base": 57.62, "taker_buy_quote": 67.30016 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.159, "high": 1.166, "low": 1.159, "close": 1.163, "volume": 1214.21, "close_time": 1764241199999, "quote_volume": 1412.52865, "trades": 10, "taker_buy_base": 50.54, "taker_buy_quote": 58.68016 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.166, "high": 1.174, "low": 1.164, "close": 1.17, "volume": 14147.65, "close_time": 1764244799999, "quote_volume": 16562.30493, "trades": 98, "taker_buy_base": 8646.65, "taker_buy_quote": 10125.05237 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.168, "high": 1.168, "low": 1.157, "close": 1.158, "volume": 3053.33, "close_time": 1764248399999, "quote_volume": 3546.64168, "trades": 28, "taker_buy_base": 2362.38, "taker_buy_quote": 2741.69499 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.162, "high": 1.163, "low": 1.159, "close": 1.159, "volume": 8756.34, "close_time": 1764251999999, "quote_volume": 10154.89447, "trades": 65, "taker_buy_base": 6658.52, "taker_buy_quote": 7718.05809 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.156, "high": 1.16, "low": 1.155, "close": 1.157, "volume": 1559.45, "close_time": 1764255599999, "quote_volume": 1801.71841, "trades": 14, "taker_buy_base": 1191.32, "taker_buy_quote": 1376.41018 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.16, "high": 1.162, "low": 1.156, "close": 1.162, "volume": 2202.07, "close_time": 1764259199999, "quote_volume": 2553.11508, "trades": 11, "taker_buy_base": 586.75, "taker_buy_quote": 680.57847 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.167, "high": 1.173, "low": 1.166, "close": 1.173, "volume": 2686.59, "close_time": 1764262799999, "quote_volume": 3143.54827, "trades": 24, "taker_buy_base": 2160.29, "taker_buy_quote": 2529.32056 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.177, "high": 1.177, "low": 1.169, "close": 1.172, "volume": 2616.46, "close_time": 1764266399999, "quote_volume": 3068.75342, "trades": 20, "taker_buy_base": 1070.6, "taker_buy_quote": 1255.82984 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.172, "high": 1.174, "low": 1.169, "close": 1.174, "volume": 2353.13, "close_time": 1764269999999, "quote_volume": 2757.1955, "trades": 18, "taker_buy_base": 309.92, "taker_buy_quote": 362.69119 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.179, "high": 1.184, "low": 1.174, "close": 1.177, "volume": 9585.83, "close_time": 1764273599999, "quote_volume": 11305.81074, "trades": 88, "taker_buy_base": 4939.66, "taker_buy_quote": 5834.15156 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.177, "high": 1.178, "low": 1.174, "close": 1.175, "volume": 2179.25, "close_time": 1764277199999, "quote_volume": 2563.97026, "trades": 24, "taker_buy_base": 668.04, "taker_buy_quote": 785.91542 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.174, "high": 1.174, "low": 1.17, "close": 1.17, "volume": 311.22, "close_time": 1764280799999, "quote_volume": 365.04478, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.167, "high": 1.167, "low": 1.157, "close": 1.157, "volume": 1230.69, "close_time": 1764284399999, "quote_volume": 1429.55925, "trades": 11, "taker_buy_base": 1036.13, "taker_buy_quote": 1202.93831 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.16, "high": 1.162, "low": 1.156, "close": 1.162, "volume": 1302.92, "close_time": 1764287999999, "quote_volume": 1512.28204, "trades": 9, "taker_buy_base": 193.51, "taker_buy_quote": 224.23185 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.159, "high": 1.161, "low": 1.158, "close": 1.16, "volume": 1865.57, "close_time": 1764291599999, "quote_volume": 2161.65256, "trades": 10, "taker_buy_base": 736.52, "taker_buy_quote": 853.18084 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.154, "high": 1.154, "low": 1.143, "close": 1.143, "volume": 2995.97, "close_time": 1764295199999, "quote_volume": 3442.64184, "trades": 16, "taker_buy_base": 1678.69, "taker_buy_quote": 1929.77196 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.145, "high": 1.145, "low": 1.139, "close": 1.143, "volume": 237.61, "close_time": 1764298799999, "quote_volume": 271.00941, "trades": 9, "taker_buy_base": 30.65, "taker_buy_quote": 35.0066 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.142, "high": 1.146, "low": 1.142, "close": 1.144, "volume": 2157.38, "close_time": 1764302399999, "quote_volume": 2468.61234, "trades": 10, "taker_buy_base": 1010.62, "taker_buy_quote": 1157.22842 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.145, "high": 1.146, "low": 1.136, "close": 1.14, "volume": 8131.51, "close_time": 1764305999999, "quote_volume": 9280.49212, "trades": 60, "taker_buy_base": 5730.23, "taker_buy_quote": 6536.29096 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.141, "high": 1.148, "low": 1.141, "close": 1.147, "volume": 4096.86, "close_time": 1764309599999, "quote_volume": 4693.14999, "trades": 21, "taker_buy_base": 984.27, "taker_buy_quote": 1125.88379 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.145, "high": 1.149, "low": 1.14, "close": 1.144, "volume": 17792.99, "close_time": 1764313199999, "quote_volume": 20376.04606, "trades": 118, "taker_buy_base": 8638.51, "taker_buy_quote": 9898.57306 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.14, "high": 1.144, "low": 1.134, "close": 1.139, "volume": 12636.73, "close_time": 1764316799999, "quote_volume": 14378.35243, "trades": 68, "taker_buy_base": 5498.36, "taker_buy_quote": 6260.57806 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.141, "high": 1.169, "low": 1.141, "close": 1.166, "volume": 7768.58, "close_time": 1764320399999, "quote_volume": 8929.41458, "trades": 63, "taker_buy_base": 7543.96, "taker_buy_quote": 8669.34728 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.167, "high": 1.167, "low": 1.163, "close": 1.165, "volume": 1413.65, "close_time": 1764323999999, "quote_volume": 1645.73906, "trades": 16, "taker_buy_base": 267.82, "taker_buy_quote": 311.92079 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.162, "high": 1.163, "low": 1.16, "close": 1.16, "volume": 1381.73, "close_time": 1764327599999, "quote_volume": 1604.69236, "trades": 20, "taker_buy_base": 201.0, "taker_buy_quote": 233.562 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.161, "high": 1.161, "low": 1.15, "close": 1.156, "volume": 3945.37, "close_time": 1764331199999, "quote_volume": 4572.87619, "trades": 28, "taker_buy_base": 2900.75, "taker_buy_quote": 3363.51384 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.158, "high": 1.158, "low": 1.153, "close": 1.155, "volume": 3215.89, "close_time": 1764334799999, "quote_volume": 3717.16521, "trades": 16, "taker_buy_base": 1552.83, "taker_buy_quote": 1791.45501 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.15, "high": 1.165, "low": 1.15, "close": 1.165, "volume": 4585.62, "close_time": 1764338399999, "quote_volume": 5304.61098, "trades": 36, "taker_buy_base": 1486.38, "taker_buy_quote": 1716.79854 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.165, "high": 1.17, "low": 1.158, "close": 1.16, "volume": 5491.24, "close_time": 1764341999999, "quote_volume": 6397.53791, "trades": 32, "taker_buy_base": 4645.38, "taker_buy_quote": 5412.18661 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.161, "high": 1.169, "low": 1.159, "close": 1.162, "volume": 5499.09, "close_time": 1764345599999, "quote_volume": 6397.18498, "trades": 37, "taker_buy_base": 3388.12, "taker_buy_quote": 3950.0176 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.164, "high": 1.164, "low": 1.145, "close": 1.146, "volume": 5785.62, "close_time": 1764349199999, "quote_volume": 6679.11256, "trades": 34, "taker_buy_base": 1793.6, "taker_buy_quote": 2070.04668 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.142, "high": 1.145, "low": 1.128, "close": 1.135, "volume": 7681.54, "close_time": 1764352799999, "quote_volume": 8708.79356, "trades": 66, "taker_buy_base": 5568.88, "taker_buy_quote": 6318.52802 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.131, "high": 1.134, "low": 1.126, "close": 1.129, "volume": 2665.47, "close_time": 1764356399999, "quote_volume": 3010.75937, "trades": 19, "taker_buy_base": 1384.64, "taker_buy_quote": 1563.00894 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.133, "high": 1.14, "low": 1.132, "close": 1.139, "volume": 2416.99, "close_time": 1764359999999, "quote_volume": 2752.96135, "trades": 13, "taker_buy_base": 952.64, "taker_buy_quote": 1085.32613 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.132, "high": 1.136, "low": 1.13, "close": 1.136, "volume": 2862.54, "close_time": 1764363599999, "quote_volume": 3243.43316, "trades": 13, "taker_buy_base": 1638.39, "taker_buy_quote": 1858.4036 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.138, "high": 1.139, "low": 1.133, "close": 1.133, "volume": 921.09, "close_time": 1764367199999, "quote_volume": 1045.2184, "trades": 6, "taker_buy_base": 130.17, "taker_buy_quote": 147.72877 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.127, "high": 1.138, "low": 1.127, "close": 1.138, "volume": 326.11, "close_time": 1764370799999, "quote_volume": 370.30216, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.142, "high": 1.142, "low": 1.135, "close": 1.135, "volume": 1942.53, "close_time": 1764374399999, "quote_volume": 2207.77037, "trades": 21, "taker_buy_base": 1582.09, "taker_buy_quote": 1797.07209 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.134, "high": 1.136, "low": 1.133, "close": 1.135, "volume": 1732.7, "close_time": 1764377999999, "quote_volume": 1966.84742, "trades": 14, "taker_buy_base": 1034.75, "taker_buy_quote": 1174.17149 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.138, "high": 1.141, "low": 1.138, "close": 1.139, "volume": 746.77, "close_time": 1764381599999, "quote_volume": 850.01959, "trades": 10, "taker_buy_base": 213.41, "taker_buy_quote": 243.00356 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 866.37, "close_time": 1764385199999, "quote_volume": 988.01226, "trades": 2, "taker_buy_base": 866.37, "taker_buy_quote": 988.01226 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 16.39, "close_time": 1764388799999, "quote_volume": 18.66821, "trades": 1, "taker_buy_base": 16.39, "taker_buy_quote": 18.66821 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.138, "high": 1.142, "low": 1.138, "close": 1.142, "volume": 1530.12, "close_time": 1764392399999, "quote_volume": 1744.83135, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.142, "high": 1.142, "low": 1.137, "close": 1.138, "volume": 3069.37, "close_time": 1764395999999, "quote_volume": 3493.06288, "trades": 21, "taker_buy_base": 2549.06, "taker_buy_quote": 2900.9501 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.139, "high": 1.143, "low": 1.131, "close": 1.135, "volume": 2087.95, "close_time": 1764399599999, "quote_volume": 2378.31406, "trades": 18, "taker_buy_base": 1537.01, "taker_buy_quote": 1751.54501 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.135, "high": 1.139, "low": 1.134, "close": 1.138, "volume": 1890.04, "close_time": 1764403199999, "quote_volume": 2149.19434, "trades": 16, "taker_buy_base": 812.66, "taker_buy_quote": 923.18534 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.138, "high": 1.138, "low": 1.129, "close": 1.13, "volume": 5568.71, "close_time": 1764406799999, "quote_volume": 6309.03897, "trades": 31, "taker_buy_base": 2956.29, "taker_buy_quote": 3344.76311 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.13, "high": 1.13, "low": 1.126, "close": 1.126, "volume": 316.06, "close_time": 1764410399999, "quote_volume": 357.10966, "trades": 5, "taker_buy_base": 280.34, "taker_buy_quote": 316.77534 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.12, "high": 1.128, "low": 1.12, "close": 1.128, "volume": 978.4, "close_time": 1764413999999, "quote_volume": 1100.89133, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 8.27, "close_time": 1764417599999, "quote_volume": 9.33683, "trades": 1, "taker_buy_base": 8.27, "taker_buy_quote": 9.33683 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.127, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 64.53, "close_time": 1764421199999, "quote_volume": 72.71641, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.121, "high": 1.124, "low": 1.121, "close": 1.122, "volume": 126.64, "close_time": 1764424799999, "quote_volume": 142.10539, "trades": 3, "taker_buy_base": 35.65, "taker_buy_quote": 40.0706 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 482.52, "close_time": 1764428399999, "quote_volume": 540.73167, "trades": 3, "taker_buy_base": 482.52, "taker_buy_quote": 540.73167 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.121, "high": 1.127, "low": 1.121, "close": 1.122, "volume": 2019.29, "close_time": 1764431999999, "quote_volume": 2265.05882, "trades": 14, "taker_buy_base": 704.09, "taker_buy_quote": 789.90836 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 134.65, "close_time": 1764435599999, "quote_volume": 150.67335, "trades": 2, "taker_buy_base": 134.65, "taker_buy_quote": 150.67335 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.117, "high": 1.117, "low": 1.105, "close": 1.111, "volume": 1867.82, "close_time": 1764439199999, "quote_volume": 2077.70578, "trades": 26, "taker_buy_base": 1633.45, "taker_buy_quote": 1817.40528 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.105, "high": 1.113, "low": 1.105, "close": 1.113, "volume": 2068.15, "close_time": 1764442799999, "quote_volume": 2295.87238, "trades": 19, "taker_buy_base": 286.91, "taker_buy_quote": 318.27094 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.115, "high": 1.118, "low": 1.11, "close": 1.11, "volume": 2491.59, "close_time": 1764446399999, "quote_volume": 2775.75669, "trades": 18, "taker_buy_base": 1674.18, "taker_buy_quote": 1863.59722 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.109, "high": 1.109, "low": 1.105, "close": 1.106, "volume": 998.18, "close_time": 1764449999999, "quote_volume": 1104.16724, "trades": 6, "taker_buy_base": 577.59, "taker_buy_quote": 638.8321 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.112, "high": 1.112, "low": 1.108, "close": 1.109, "volume": 2138.46, "close_time": 1764453599999, "quote_volume": 2373.95052, "trades": 19, "taker_buy_base": 495.0, "taker_buy_quote": 549.945 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 1195.02, "close_time": 1764457199999, "quote_volume": 1324.19022, "trades": 7, "taker_buy_base": 1195.02, "taker_buy_quote": 1324.19022 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.105, "high": 1.111, "low": 1.105, "close": 1.108, "volume": 2255.13, "close_time": 1764460799999, "quote_volume": 2496.52116, "trades": 20, "taker_buy_base": 1229.15, "taker_buy_quote": 1358.69942 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.109, "high": 1.111, "low": 1.106, "close": 1.107, "volume": 4457.24, "close_time": 1764464399999, "quote_volume": 4946.406, "trades": 25, "taker_buy_base": 2219.1, "taker_buy_quote": 2462.09543 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 1564.59, "close_time": 1764467999999, "quote_volume": 1733.56121, "trades": 10, "taker_buy_base": 288.21, "taker_buy_quote": 319.33668 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.113, "high": 1.113, "low": 1.106, "close": 1.107, "volume": 3276.93, "close_time": 1764471599999, "quote_volume": 3637.63543, "trades": 24, "taker_buy_base": 394.23, "taker_buy_quote": 438.14968 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.104, "high": 1.111, "low": 1.095, "close": 1.111, "volume": 3265.53, "close_time": 1764475199999, "quote_volume": 3596.85599, "trades": 29, "taker_buy_base": 2142.46, "taker_buy_quote": 2355.61672 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.111, "high": 1.113, "low": 1.11, "close": 1.111, "volume": 2356.39, "close_time": 1764478799999, "quote_volume": 2619.19586, "trades": 18, "taker_buy_base": 123.75, "taker_buy_quote": 137.48625 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.104, "high": 1.104, "low": 1.097, "close": 1.099, "volume": 3224.38, "close_time": 1764482399999, "quote_volume": 3542.03618, "trades": 13, "taker_buy_base": 3224.38, "taker_buy_quote": 3542.03618 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.103, "high": 1.108, "low": 1.099, "close": 1.106, "volume": 3584.31, "close_time": 1764485999999, "quote_volume": 3950.33053, "trades": 28, "taker_buy_base": 585.96, "taker_buy_quote": 646.61072 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.104, "high": 1.108, "low": 1.104, "close": 1.108, "volume": 1064.41, "close_time": 1764489599999, "quote_volume": 1176.92767, "trades": 6, "taker_buy_base": 1036.42, "taker_buy_quote": 1145.97073 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.108, "high": 1.113, "low": 1.108, "close": 1.109, "volume": 1221.34, "close_time": 1764493199999, "quote_volume": 1356.19067, "trades": 4, "taker_buy_base": 632.15, "taker_buy_quote": 702.59612 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.1, "high": 1.104, "low": 1.1, "close": 1.101, "volume": 1043.33, "close_time": 1764496799999, "quote_volume": 1148.66567, "trades": 10, "taker_buy_base": 1001.34, "taker_buy_quote": 1102.47667 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.099, "high": 1.104, "low": 1.098, "close": 1.099, "volume": 7384.49, "close_time": 1764500399999, "quote_volume": 8141.04818, "trades": 36, "taker_buy_base": 1668.93, "taker_buy_quote": 1839.57269 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.098, "high": 1.101, "low": 1.095, "close": 1.098, "volume": 2340.48, "close_time": 1764503999999, "quote_volume": 2571.91179, "trades": 31, "taker_buy_base": 684.27, "taker_buy_quote": 751.57454 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.094, "high": 1.104, "low": 1.091, "close": 1.103, "volume": 1618.6, "close_time": 1764507599999, "quote_volume": 1777.81414, "trades": 17, "taker_buy_base": 628.48, "taker_buy_quote": 687.40948 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.104, "high": 1.118, "low": 1.104, "close": 1.118, "volume": 1700.47, "close_time": 1764511199999, "quote_volume": 1888.30992, "trades": 19, "taker_buy_base": 968.32, "taker_buy_quote": 1079.04756 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.118, "high": 1.12, "low": 1.107, "close": 1.107, "volume": 417.3, "close_time": 1764514799999, "quote_volume": 464.64334, "trades": 9, "taker_buy_base": 170.22, "taker_buy_quote": 190.50666 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.105, "high": 1.106, "low": 1.101, "close": 1.104, "volume": 1121.75, "close_time": 1764518399999, "quote_volume": 1238.83692, "trades": 16, "taker_buy_base": 45.34, "taker_buy_quote": 50.05536 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.108, "high": 1.115, "low": 1.108, "close": 1.113, "volume": 3793.52, "close_time": 1764521999999, "quote_volume": 4225.49804, "trades": 23, "taker_buy_base": 2659.93, "taker_buy_quote": 2962.09332 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.114, "high": 1.114, "low": 1.107, "close": 1.112, "volume": 7176.03, "close_time": 1764525599999, "quote_volume": 7980.59807, "trades": 65, "taker_buy_base": 775.51, "taker_buy_quote": 862.193 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.113, "high": 1.113, "low": 1.107, "close": 1.109, "volume": 1179.59, "close_time": 1764529199999, "quote_volume": 1307.40915, "trades": 11, "taker_buy_base": 100.63, "taker_buy_quote": 112.00119 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 18.92, "close_time": 1764532799999, "quote_volume": 21.02958, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.11, "high": 1.112, "low": 1.104, "close": 1.104, "volume": 2590.95, "close_time": 1764536399999, "quote_volume": 2871.61899, "trades": 33, "taker_buy_base": 1862.42, "taker_buy_quote": 2061.98054 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.105, "high": 1.107, "low": 1.105, "close": 1.106, "volume": 1418.4, "close_time": 1764539999999, "quote_volume": 1568.69664, "trades": 23, "taker_buy_base": 70.54, "taker_buy_quote": 77.96348 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.108, "high": 1.111, "low": 1.103, "close": 1.109, "volume": 3372.76, "close_time": 1764543599999, "quote_volume": 3727.7192, "trades": 19, "taker_buy_base": 2826.31, "taker_buy_quote": 3122.2526 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.109, "high": 1.109, "low": 1.084, "close": 1.086, "volume": 8181.7, "close_time": 1764547199999, "quote_volume": 8980.58536, "trades": 82, "taker_buy_base": 3271.93, "taker_buy_quote": 3604.024 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.086, "high": 1.088, "low": 1.013, "close": 1.016, "volume": 11804.27, "close_time": 1764550799999, "quote_volume": 12373.90674, "trades": 194, "taker_buy_base": 5526.87, "taker_buy_quote": 5829.83333 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.014, "high": 1.016, "low": 1.003, "close": 1.007, "volume": 5001.1, "close_time": 1764554399999, "quote_volume": 5053.39663, "trades": 75, "taker_buy_base": 2732.38, "taker_buy_quote": 2762.22939 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.007, "high": 1.015, "low": 1.006, "close": 1.008, "volume": 7676.26, "close_time": 1764557999999, "quote_volume": 7756.07088, "trades": 51, "taker_buy_base": 4481.68, "taker_buy_quote": 4532.17258 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.002, "high": 1.002, "low": 0.991, "close": 0.993, "volume": 6014.39, "close_time": 1764561599999, "quote_volume": 5990.89229, "trades": 40, "taker_buy_base": 1690.89, "taker_buy_quote": 1685.09311 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.99, "high": 1.001, "low": 0.987, "close": 0.998, "volume": 12846.8, "close_time": 1764565199999, "quote_volume": 12772.5331, "trades": 95, "taker_buy_base": 6357.13, "taker_buy_quote": 6311.44414 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.997, "high": 1.009, "low": 0.997, "close": 1.001, "volume": 9504.97, "close_time": 1764568799999, "quote_volume": 9535.17253, "trades": 40, "taker_buy_base": 7099.21, "taker_buy_quote": 7120.83711 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.002, "high": 1.004, "low": 0.996, "close": 0.996, "volume": 7676.59, "close_time": 1764572399999, "quote_volume": 7678.80608, "trades": 36, "taker_buy_base": 3655.37, "taker_buy_quote": 3657.73027 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.997, "high": 0.997, "low": 0.994, "close": 0.995, "volume": 9998.46, "close_time": 1764575999999, "quote_volume": 9949.55144, "trades": 41, "taker_buy_base": 5731.2, "taker_buy_quote": 5702.5079 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.001, "high": 1.003, "low": 0.998, "close": 1.003, "volume": 2666.99, "close_time": 1764579599999, "quote_volume": 2669.90386, "trades": 17, "taker_buy_base": 894.84, "taker_buy_quote": 894.57365 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.002, "high": 1.006, "low": 1.001, "close": 1.002, "volume": 6554.95, "close_time": 1764583199999, "quote_volume": 6578.69801, "trades": 28, "taker_buy_base": 3202.46, "taker_buy_quote": 3217.54201 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.003, "high": 1.008, "low": 1.003, "close": 1.005, "volume": 3883.45, "close_time": 1764586799999, "quote_volume": 3908.29224, "trades": 42, "taker_buy_base": 2426.04, "taker_buy_quote": 2442.20493 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.006, "high": 1.006, "low": 1.001, "close": 1.004, "volume": 4171.55, "close_time": 1764590399999, "quote_volume": 4185.93051, "trades": 30, "taker_buy_base": 887.18, "taker_buy_quote": 890.73717 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.006, "high": 1.006, "low": 0.987, "close": 1.002, "volume": 4134.61, "close_time": 1764593999999, "quote_volume": 4130.28698, "trades": 27, "taker_buy_base": 3420.41, "taker_buy_quote": 3413.17974 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.003, "high": 1.008, "low": 0.998, "close": 1.0, "volume": 5787.33, "close_time": 1764597599999, "quote_volume": 5796.19625, "trades": 38, "taker_buy_base": 2021.17, "taker_buy_quote": 2019.93614 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.999, "high": 1.018, "low": 0.998, "close": 1.012, "volume": 4194.09, "close_time": 1764601199999, "quote_volume": 4238.09887, "trades": 58, "taker_buy_base": 1585.4, "taker_buy_quote": 1600.23405 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.011, "high": 1.011, "low": 0.985, "close": 1.001, "volume": 5036.81, "close_time": 1764604799999, "quote_volume": 5029.11996, "trades": 67, "taker_buy_base": 3212.83, "taker_buy_quote": 3207.1624 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.999, "high": 1.003, "low": 0.991, "close": 0.991, "volume": 1572.25, "close_time": 1764608399999, "quote_volume": 1564.65265, "trades": 20, "taker_buy_base": 412.07, "taker_buy_quote": 411.80455 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.991, "high": 0.998, "low": 0.986, "close": 0.989, "volume": 2308.03, "close_time": 1764611999999, "quote_volume": 2286.84269, "trades": 31, "taker_buy_base": 1595.09, "taker_buy_quote": 1579.5219 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.987, "high": 0.999, "low": 0.987, "close": 0.994, "volume": 3209.56, "close_time": 1764615599999, "quote_volume": 3197.30949, "trades": 31, "taker_buy_base": 1274.92, "taker_buy_quote": 1268.98158 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.0, "high": 1.0, "low": 0.992, "close": 0.994, "volume": 7161.84, "close_time": 1764619199999, "quote_volume": 7128.98152, "trades": 41, "taker_buy_base": 3540.93, "taker_buy_quote": 3530.32335 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.997, "high": 1.009, "low": 0.997, "close": 1.001, "volume": 4058.53, "close_time": 1764622799999, "quote_volume": 4068.52953, "trades": 29, "taker_buy_base": 1927.86, "taker_buy_quote": 1935.89486 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.002, "high": 1.014, "low": 1.001, "close": 1.008, "volume": 4530.53, "close_time": 1764626399999, "quote_volume": 4558.67129, "trades": 46, "taker_buy_base": 3713.83, "taker_buy_quote": 3737.71709 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.011, "high": 1.014, "low": 1.009, "close": 1.01, "volume": 6287.86, "close_time": 1764629999999, "quote_volume": 6361.01319, "trades": 23, "taker_buy_base": 1102.74, "taker_buy_quote": 1115.41729 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.012, "high": 1.019, "low": 1.01, "close": 1.014, "volume": 6450.27, "close_time": 1764633599999, "quote_volume": 6538.02307, "trades": 57, "taker_buy_base": 2855.52, "taker_buy_quote": 2886.618 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.013, "high": 1.014, "low": 1.009, "close": 1.012, "volume": 5118.17, "close_time": 1764637199999, "quote_volume": 5178.64948, "trades": 25, "taker_buy_base": 3675.18, "taker_buy_quote": 3717.74539 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.009, "high": 1.021, "low": 1.008, "close": 1.011, "volume": 5829.19, "close_time": 1764640799999, "quote_volume": 5901.57283, "trades": 28, "taker_buy_base": 1125.59, "taker_buy_quote": 1143.61902 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.011, "high": 1.013, "low": 1.006, "close": 1.008, "volume": 4497.42, "close_time": 1764644399999, "quote_volume": 4541.77641, "trades": 33, "taker_buy_base": 2290.52, "taker_buy_quote": 2317.59309 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.007, "high": 1.009, "low": 0.999, "close": 1.009, "volume": 2858.5, "close_time": 1764647999999, "quote_volume": 2868.66577, "trades": 22, "taker_buy_base": 2148.22, "taker_buy_quote": 2157.54345 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.011, "high": 1.012, "low": 1.009, "close": 1.012, "volume": 1075.4, "close_time": 1764651599999, "quote_volume": 1086.61844, "trades": 18, "taker_buy_base": 855.89, "taker_buy_quote": 864.69383 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.008, "high": 1.009, "low": 1.006, "close": 1.006, "volume": 1568.58, "close_time": 1764655199999, "quote_volume": 1579.97261, "trades": 12, "taker_buy_base": 487.15, "taker_buy_quote": 490.6997 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.005, "high": 1.01, "low": 1.005, "close": 1.01, "volume": 1790.52, "close_time": 1764658799999, "quote_volume": 1803.95244, "trades": 10, "taker_buy_base": 544.37, "taker_buy_quote": 547.13557 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.01, "high": 1.011, "low": 1.007, "close": 1.007, "volume": 6136.84, "close_time": 1764662399999, "quote_volume": 6188.60471, "trades": 37, "taker_buy_base": 3157.94, "taker_buy_quote": 3185.00648 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.006, "high": 1.006, "low": 1.0, "close": 1.001, "volume": 3979.05, "close_time": 1764665999999, "quote_volume": 3990.55836, "trades": 23, "taker_buy_base": 2032.03, "taker_buy_quote": 2037.09063 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.0, "high": 1.01, "low": 1.0, "close": 1.01, "volume": 5096.53, "close_time": 1764669599999, "quote_volume": 5121.26061, "trades": 21, "taker_buy_base": 2563.29, "taker_buy_quote": 2577.58761 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.008, "high": 1.011, "low": 1.002, "close": 1.009, "volume": 2962.61, "close_time": 1764673199999, "quote_volume": 2986.01702, "trades": 63, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.009, "high": 1.018, "low": 1.008, "close": 1.016, "volume": 1746.72, "close_time": 1764676799999, "quote_volume": 1773.66795, "trades": 65, "taker_buy_base": 136.04, "taker_buy_quote": 137.93963 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.016, "high": 1.024, "low": 1.016, "close": 1.024, "volume": 6447.43, "close_time": 1764680399999, "quote_volume": 6571.7699, "trades": 47, "taker_buy_base": 3966.19, "taker_buy_quote": 4045.75417 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.024, "high": 1.035, "low": 1.024, "close": 1.035, "volume": 4585.99, "close_time": 1764683999999, "quote_volume": 4730.49048, "trades": 49, "taker_buy_base": 2772.45, "taker_buy_quote": 2863.57727 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.036, "high": 1.063, "low": 1.036, "close": 1.063, "volume": 5797.9, "close_time": 1764687599999, "quote_volume": 6078.99222, "trades": 68, "taker_buy_base": 3978.14, "taker_buy_quote": 4182.1962 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.066, "high": 1.108, "low": 1.065, "close": 1.104, "volume": 9668.17, "close_time": 1764691199999, "quote_volume": 10525.53976, "trades": 135, "taker_buy_base": 4727.81, "taker_buy_quote": 5170.0419 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.107, "high": 1.116, "low": 1.1, "close": 1.105, "volume": 7691.46, "close_time": 1764694799999, "quote_volume": 8491.57078, "trades": 53, "taker_buy_base": 5251.78, "taker_buy_quote": 5797.66496 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.11, "high": 1.117, "low": 1.104, "close": 1.108, "volume": 5696.91, "close_time": 1764698399999, "quote_volume": 6331.20673, "trades": 40, "taker_buy_base": 2754.73, "taker_buy_quote": 3063.34413 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.11, "high": 1.112, "low": 1.105, "close": 1.109, "volume": 2677.62, "close_time": 1764701999999, "quote_volume": 2968.70488, "trades": 16, "taker_buy_base": 2120.44, "taker_buy_quote": 2350.27398 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.108, "high": 1.108, "low": 1.099, "close": 1.099, "volume": 250.76, "close_time": 1764705599999, "quote_volume": 276.49121, "trades": 14, "taker_buy_base": 108.7, "taker_buy_quote": 119.60618 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.099, "high": 1.099, "low": 1.083, "close": 1.083, "volume": 3552.4, "close_time": 1764709199999, "quote_volume": 3874.43731, "trades": 32, "taker_buy_base": 972.33, "taker_buy_quote": 1064.83819 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.088, "high": 1.092, "low": 1.088, "close": 1.091, "volume": 2144.81, "close_time": 1764712799999, "quote_volume": 2340.4011, "trades": 23, "taker_buy_base": 1679.48, "taker_buy_quote": 1832.74511 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.095, "high": 1.099, "low": 1.094, "close": 1.096, "volume": 2675.49, "close_time": 1764716399999, "quote_volume": 2931.33407, "trades": 14, "taker_buy_base": 1212.65, "taker_buy_quote": 1330.0356 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.099, "high": 1.105, "low": 1.094, "close": 1.094, "volume": 1287.73, "close_time": 1764719999999, "quote_volume": 1418.17945, "trades": 16, "taker_buy_base": 665.76, "taker_buy_quote": 731.84967 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.096, "high": 1.096, "low": 1.091, "close": 1.095, "volume": 746.52, "close_time": 1764723599999, "quote_volume": 817.39807, "trades": 16, "taker_buy_base": 656.15, "taker_buy_quote": 718.51935 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.095, "high": 1.096, "low": 1.094, "close": 1.096, "volume": 163.01, "close_time": 1764727199999, "quote_volume": 178.51688, "trades": 4, "taker_buy_base": 119.36, "taker_buy_quote": 130.76378 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.102, "high": 1.108, "low": 1.102, "close": 1.103, "volume": 2265.4, "close_time": 1764730799999, "quote_volume": 2501.16347, "trades": 23, "taker_buy_base": 838.91, "taker_buy_quote": 925.78366 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.104, "high": 1.106, "low": 1.104, "close": 1.105, "volume": 2828.21, "close_time": 1764734399999, "quote_volume": 3127.38717, "trades": 22, "taker_buy_base": 2766.59, "taker_buy_quote": 3059.29707 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.105, "high": 1.111, "low": 1.104, "close": 1.111, "volume": 1146.38, "close_time": 1764737999999, "quote_volume": 1270.75893, "trades": 18, "taker_buy_base": 734.61, "taker_buy_quote": 815.44585 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.112, "high": 1.119, "low": 1.111, "close": 1.113, "volume": 2513.91, "close_time": 1764741599999, "quote_volume": 2803.71192, "trades": 29, "taker_buy_base": 1629.59, "taker_buy_quote": 1819.27251 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.115, "high": 1.122, "low": 1.111, "close": 1.118, "volume": 6901.82, "close_time": 1764745199999, "quote_volume": 7723.33554, "trades": 59, "taker_buy_base": 1503.69, "taker_buy_quote": 1684.83775 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.117, "high": 1.122, "low": 1.116, "close": 1.121, "volume": 5441.68, "close_time": 1764748799999, "quote_volume": 6084.50753, "trades": 43, "taker_buy_base": 5119.05, "taker_buy_quote": 5723.14586 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.123, "high": 1.125, "low": 1.115, "close": 1.115, "volume": 3372.9, "close_time": 1764752399999, "quote_volume": 3786.48086, "trades": 28, "taker_buy_base": 799.02, "taker_buy_quote": 898.3041 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.114, "high": 1.118, "low": 1.111, "close": 1.118, "volume": 3231.81, "close_time": 1764755999999, "quote_volume": 3599.35909, "trades": 20, "taker_buy_base": 2471.72, "taker_buy_quote": 2754.3113 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.119, "high": 1.12, "low": 1.109, "close": 1.112, "volume": 3781.13, "close_time": 1764759599999, "quote_volume": 4219.43736, "trades": 18, "taker_buy_base": 2425.92, "taker_buy_quote": 2708.18763 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.109, "high": 1.112, "low": 1.109, "close": 1.112, "volume": 931.6, "close_time": 1764763199999, "quote_volume": 1034.00233, "trades": 9, "taker_buy_base": 81.57, "taker_buy_quote": 90.54903 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.112, "high": 1.112, "low": 1.109, "close": 1.112, "volume": 2388.27, "close_time": 1764766799999, "quote_volume": 2654.93484, "trades": 20, "taker_buy_base": 2074.75, "taker_buy_quote": 2307.07075 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.115, "high": 1.118, "low": 1.114, "close": 1.116, "volume": 1673.16, "close_time": 1764770399999, "quote_volume": 1866.21292, "trades": 12, "taker_buy_base": 1209.61, "taker_buy_quote": 1348.91283 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.11, "high": 1.118, "low": 1.092, "close": 1.105, "volume": 5487.03, "close_time": 1764773999999, "quote_volume": 6059.84501, "trades": 93, "taker_buy_base": 2766.46, "taker_buy_quote": 3055.10225 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.104, "high": 1.113, "low": 1.102, "close": 1.111, "volume": 2948.56, "close_time": 1764777599999, "quote_volume": 3269.83462, "trades": 28, "taker_buy_base": 1773.68, "taker_buy_quote": 1964.07489 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.114, "high": 1.12, "low": 1.11, "close": 1.12, "volume": 2499.23, "close_time": 1764781199999, "quote_volume": 2783.60542, "trades": 33, "taker_buy_base": 2188.52, "taker_buy_quote": 2435.90261 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.123, "high": 1.139, "low": 1.121, "close": 1.138, "volume": 4961.76, "close_time": 1764784799999, "quote_volume": 5614.49814, "trades": 86, "taker_buy_base": 1552.73, "taker_buy_quote": 1755.72019 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.138, "high": 1.146, "low": 1.131, "close": 1.134, "volume": 4334.3, "close_time": 1764788399999, "quote_volume": 4940.61539, "trades": 81, "taker_buy_base": 1821.46, "taker_buy_quote": 2073.71667 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.135, "high": 1.14, "low": 1.135, "close": 1.136, "volume": 3339.45, "close_time": 1764791999999, "quote_volume": 3794.77934, "trades": 60, "taker_buy_base": 2227.79, "taker_buy_quote": 2531.59262 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.138, "high": 1.149, "low": 1.136, "close": 1.144, "volume": 3504.88, "close_time": 1764795599999, "quote_volume": 4003.07225, "trades": 80, "taker_buy_base": 1249.41, "taker_buy_quote": 1426.69212 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.144, "high": 1.152, "low": 1.141, "close": 1.152, "volume": 4367.37, "close_time": 1764799199999, "quote_volume": 4993.82718, "trades": 74, "taker_buy_base": 3634.07, "taker_buy_quote": 4154.7813 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.152, "high": 1.155, "low": 1.144, "close": 1.153, "volume": 6545.6, "close_time": 1764802799999, "quote_volume": 7520.67992, "trades": 83, "taker_buy_base": 2875.13, "taker_buy_quote": 3304.52729 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.154, "high": 1.157, "low": 1.145, "close": 1.145, "volume": 1389.39, "close_time": 1764806399999, "quote_volume": 1597.9008, "trades": 31, "taker_buy_base": 1098.32, "taker_buy_quote": 1263.01431 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.146, "high": 1.148, "low": 1.139, "close": 1.141, "volume": 1659.24, "close_time": 1764809999999, "quote_volume": 1896.9504, "trades": 45, "taker_buy_base": 1257.65, "taker_buy_quote": 1438.09387 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.141, "high": 1.152, "low": 1.138, "close": 1.138, "volume": 1502.72, "close_time": 1764813599999, "quote_volume": 1719.11882, "trades": 34, "taker_buy_base": 1144.4, "taker_buy_quote": 1308.99777 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.138, "high": 1.146, "low": 1.138, "close": 1.141, "volume": 594.16, "close_time": 1764817199999, "quote_volume": 678.34757, "trades": 24, "taker_buy_base": 397.9, "taker_buy_quote": 454.29197 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.141, "high": 1.141, "low": 1.13, "close": 1.132, "volume": 2448.43, "close_time": 1764820799999, "quote_volume": 2770.33619, "trades": 30, "taker_buy_base": 1153.19, "taker_buy_quote": 1304.78557 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.132, "high": 1.132, "low": 1.119, "close": 1.128, "volume": 8854.43, "close_time": 1764824399999, "quote_volume": 9951.78602, "trades": 70, "taker_buy_base": 1295.12, "taker_buy_quote": 1460.98878 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.128, "high": 1.128, "low": 1.121, "close": 1.122, "volume": 1053.26, "close_time": 1764827999999, "quote_volume": 1184.2478, "trades": 27, "taker_buy_base": 213.06, "taker_buy_quote": 239.62646 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.123, "high": 1.126, "low": 1.118, "close": 1.122, "volume": 1567.46, "close_time": 1764831599999, "quote_volume": 1757.94783, "trades": 35, "taker_buy_base": 971.22, "taker_buy_quote": 1089.21156 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.123, "high": 1.123, "low": 1.114, "close": 1.121, "volume": 1185.95, "close_time": 1764835199999, "quote_volume": 1327.54926, "trades": 29, "taker_buy_base": 440.03, "taker_buy_quote": 492.88607 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.118, "high": 1.119, "low": 1.113, "close": 1.113, "volume": 429.98, "close_time": 1764838799999, "quote_volume": 480.15655, "trades": 19, "taker_buy_base": 262.96, "taker_buy_quote": 293.6174 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.115, "high": 1.132, "low": 1.114, "close": 1.12, "volume": 2771.51, "close_time": 1764842399999, "quote_volume": 3108.4467, "trades": 85, "taker_buy_base": 962.09, "taker_buy_quote": 1081.94044 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.119, "high": 1.124, "low": 1.117, "close": 1.117, "volume": 3057.33, "close_time": 1764845999999, "quote_volume": 3421.49384, "trades": 110, "taker_buy_base": 1996.02, "taker_buy_quote": 2232.47091 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.115, "high": 1.119, "low": 1.112, "close": 1.117, "volume": 1443.11, "close_time": 1764849599999, "quote_volume": 1609.31536, "trades": 124, "taker_buy_base": 799.29, "taker_buy_quote": 891.76364 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.116, "high": 1.12, "low": 1.112, "close": 1.115, "volume": 1880.51, "close_time": 1764853199999, "quote_volume": 2098.48058, "trades": 103, "taker_buy_base": 1041.93, "taker_buy_quote": 1164.27409 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.114, "high": 1.117, "low": 1.105, "close": 1.109, "volume": 1877.54, "close_time": 1764856799999, "quote_volume": 2082.89814, "trades": 112, "taker_buy_base": 1253.71, "taker_buy_quote": 1390.43094 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.108, "high": 1.115, "low": 1.101, "close": 1.102, "volume": 2582.31, "close_time": 1764860399999, "quote_volume": 2865.79652, "trades": 146, "taker_buy_base": 1478.79, "taker_buy_quote": 1642.31737 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.103, "high": 1.124, "low": 1.103, "close": 1.12, "volume": 1890.53, "close_time": 1764863999999, "quote_volume": 2104.25511, "trades": 158, "taker_buy_base": 797.94, "taker_buy_quote": 888.09579 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.119, "high": 1.12, "low": 1.104, "close": 1.106, "volume": 3297.91, "close_time": 1764867599999, "quote_volume": 3658.86937, "trades": 155, "taker_buy_base": 2691.86, "taker_buy_quote": 2984.59232 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.105, "high": 1.106, "low": 1.093, "close": 1.102, "volume": 1854.66, "close_time": 1764871199999, "quote_volume": 2038.65022, "trades": 159, "taker_buy_base": 613.06, "taker_buy_quote": 674.63427 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.1, "high": 1.105, "low": 1.093, "close": 1.096, "volume": 6011.83, "close_time": 1764874799999, "quote_volume": 6588.23379, "trades": 138, "taker_buy_base": 4530.8, "taker_buy_quote": 4964.27865 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.094, "high": 1.096, "low": 1.066, "close": 1.089, "volume": 6872.26, "close_time": 1764878399999, "quote_volume": 7376.76252, "trades": 227, "taker_buy_base": 2283.75, "taker_buy_quote": 2462.81233 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.089, "high": 1.094, "low": 1.083, "close": 1.092, "volume": 1659.32, "close_time": 1764881999999, "quote_volume": 1805.16585, "trades": 170, "taker_buy_base": 639.15, "taker_buy_quote": 695.85095 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.091, "high": 1.092, "low": 1.078, "close": 1.079, "volume": 3048.83, "close_time": 1764885599999, "quote_volume": 3307.96381, "trades": 125, "taker_buy_base": 666.01, "taker_buy_quote": 723.98254 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.078, "high": 1.086, "low": 1.078, "close": 1.085, "volume": 2504.6, "close_time": 1764889199999, "quote_volume": 2710.50539, "trades": 141, "taker_buy_base": 1402.31, "taker_buy_quote": 1517.52195 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.084, "high": 1.085, "low": 1.08, "close": 1.081, "volume": 1270.98, "close_time": 1764892799999, "quote_volume": 1374.45995, "trades": 122, "taker_buy_base": 1053.82, "taker_buy_quote": 1139.49068 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.08, "high": 1.089, "low": 1.08, "close": 1.084, "volume": 1642.64, "close_time": 1764896399999, "quote_volume": 1783.20677, "trades": 121, "taker_buy_base": 915.9, "taker_buy_quote": 994.29231 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.083, "high": 1.089, "low": 1.081, "close": 1.085, "volume": 879.96, "close_time": 1764899999999, "quote_volume": 954.90836, "trades": 112, "taker_buy_base": 472.89, "taker_buy_quote": 513.5772 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.083, "high": 1.093, "low": 1.081, "close": 1.088, "volume": 737.6, "close_time": 1764903599999, "quote_volume": 802.08487, "trades": 123, "taker_buy_base": 394.12, "taker_buy_quote": 428.71415 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.086, "high": 1.089, "low": 1.081, "close": 1.082, "volume": 1496.86, "close_time": 1764907199999, "quote_volume": 1625.98025, "trades": 131, "taker_buy_base": 1023.8, "taker_buy_quote": 1112.91346 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.081, "high": 1.086, "low": 1.074, "close": 1.08, "volume": 2564.99, "close_time": 1764910799999, "quote_volume": 2768.99172, "trades": 116, "taker_buy_base": 391.42, "taker_buy_quote": 423.29701 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.079, "high": 1.082, "low": 1.076, "close": 1.079, "volume": 1189.42, "close_time": 1764914399999, "quote_volume": 1281.42071, "trades": 89, "taker_buy_base": 275.03, "taker_buy_quote": 296.71428 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.078, "high": 1.086, "low": 1.078, "close": 1.084, "volume": 1617.01, "close_time": 1764917999999, "quote_volume": 1749.93509, "trades": 105, "taker_buy_base": 1184.78, "taker_buy_quote": 1282.46979 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.083, "high": 1.091, "low": 1.082, "close": 1.089, "volume": 2955.46, "close_time": 1764921599999, "quote_volume": 3213.73757, "trades": 128, "taker_buy_base": 1392.35, "taker_buy_quote": 1516.03972 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.087, "high": 1.088, "low": 1.077, "close": 1.078, "volume": 2365.27, "close_time": 1764925199999, "quote_volume": 2554.27629, "trades": 123, "taker_buy_base": 1351.01, "taker_buy_quote": 1459.91886 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.077, "high": 1.078, "low": 1.058, "close": 1.063, "volume": 2949.31, "close_time": 1764928799999, "quote_volume": 3137.35385, "trades": 169, "taker_buy_base": 1069.54, "taker_buy_quote": 1138.94693 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.062, "high": 1.072, "low": 1.061, "close": 1.066, "volume": 1377.67, "close_time": 1764932399999, "quote_volume": 1469.60472, "trades": 153, "taker_buy_base": 926.42, "taker_buy_quote": 988.64962 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.066, "high": 1.069, "low": 1.055, "close": 1.06, "volume": 7593.51, "close_time": 1764935999999, "quote_volume": 8065.46028, "trades": 157, "taker_buy_base": 4139.45, "taker_buy_quote": 4396.79672 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.058, "high": 1.06, "low": 1.055, "close": 1.06, "volume": 1616.82, "close_time": 1764939599999, "quote_volume": 1710.5901, "trades": 122, "taker_buy_base": 597.7, "taker_buy_quote": 632.46475 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.06, "high": 1.062, "low": 1.045, "close": 1.048, "volume": 17206.46, "close_time": 1764943199999, "quote_volume": 18191.41172, "trades": 167, "taker_buy_base": 8608.59, "taker_buy_quote": 9119.45686 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.047, "high": 1.052, "low": 1.043, "close": 1.047, "volume": 4086.38, "close_time": 1764946799999, "quote_volume": 4275.32905, "trades": 158, "taker_buy_base": 876.92, "taker_buy_quote": 918.1997 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.047, "high": 1.069, "low": 1.047, "close": 1.051, "volume": 2655.47, "close_time": 1764950399999, "quote_volume": 2811.8099, "trades": 150, "taker_buy_base": 2165.18, "taker_buy_quote": 2291.98596 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.051, "high": 1.051, "low": 1.012, "close": 1.02, "volume": 2185.88, "close_time": 1764953999999, "quote_volume": 2255.22134, "trades": 165, "taker_buy_base": 1253.67, "taker_buy_quote": 1293.23206 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.019, "high": 1.026, "low": 1.013, "close": 1.022, "volume": 1339.79, "close_time": 1764957599999, "quote_volume": 1365.52566, "trades": 156, "taker_buy_base": 642.75, "taker_buy_quote": 655.33025 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.021, "high": 1.031, "low": 1.012, "close": 1.013, "volume": 2207.44, "close_time": 1764961199999, "quote_volume": 2257.89377, "trades": 138, "taker_buy_base": 1167.57, "taker_buy_quote": 1197.91783 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.012, "high": 1.026, "low": 1.006, "close": 1.023, "volume": 1904.58, "close_time": 1764964799999, "quote_volume": 1935.71725, "trades": 111, "taker_buy_base": 879.38, "taker_buy_quote": 894.33891 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.022, "high": 1.027, "low": 1.017, "close": 1.018, "volume": 821.99, "close_time": 1764968399999, "quote_volume": 838.80876, "trades": 105, "taker_buy_base": 542.88, "taker_buy_quote": 554.10662 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.017, "high": 1.026, "low": 1.016, "close": 1.024, "volume": 1560.16, "close_time": 1764971999999, "quote_volume": 1594.44293, "trades": 122, "taker_buy_base": 960.86, "taker_buy_quote": 982.35736 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.023, "high": 1.036, "low": 1.02, "close": 1.035, "volume": 2018.21, "close_time": 1764975599999, "quote_volume": 2074.69591, "trades": 114, "taker_buy_base": 995.28, "taker_buy_quote": 1022.79192 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.033, "high": 1.034, "low": 1.027, "close": 1.03, "volume": 1991.36, "close_time": 1764979199999, "quote_volume": 2050.94443, "trades": 117, "taker_buy_base": 950.03, "taker_buy_quote": 979.44322 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.029, "high": 1.034, "low": 1.027, "close": 1.032, "volume": 1692.87, "close_time": 1764982799999, "quote_volume": 1745.4037, "trades": 139, "taker_buy_base": 715.8, "taker_buy_quote": 738.07489 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.03, "high": 1.032, "low": 1.024, "close": 1.027, "volume": 2536.36, "close_time": 1764986399999, "quote_volume": 2606.97423, "trades": 141, "taker_buy_base": 1493.92, "taker_buy_quote": 1536.91897 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.027, "high": 1.031, "low": 1.022, "close": 1.029, "volume": 2176.35, "close_time": 1764989999999, "quote_volume": 2232.54625, "trades": 118, "taker_buy_base": 440.94, "taker_buy_quote": 452.5864 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.029, "high": 1.037, "low": 1.029, "close": 1.033, "volume": 4056.66, "close_time": 1764993599999, "quote_volume": 4190.15325, "trades": 125, "taker_buy_base": 1995.48, "taker_buy_quote": 2064.80447 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.033, "high": 1.037, "low": 1.026, "close": 1.029, "volume": 1785.61, "close_time": 1764997199999, "quote_volume": 1838.10818, "trades": 140, "taker_buy_base": 1364.64, "taker_buy_quote": 1404.95861 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.028, "high": 1.031, "low": 1.024, "close": 1.031, "volume": 1661.63, "close_time": 1765000799999, "quote_volume": 1709.167, "trades": 122, "taker_buy_base": 576.66, "taker_buy_quote": 593.05066 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.029, "high": 1.034, "low": 1.029, "close": 1.033, "volume": 902.37, "close_time": 1765004399999, "quote_volume": 930.78481, "trades": 114, "taker_buy_base": 460.4, "taker_buy_quote": 475.23333 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.031, "high": 1.034, "low": 1.025, "close": 1.031, "volume": 6777.83, "close_time": 1765007999999, "quote_volume": 6981.99216, "trades": 135, "taker_buy_base": 3960.8, "taker_buy_quote": 4083.19595 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.03, "high": 1.032, "low": 1.026, "close": 1.027, "volume": 1471.9, "close_time": 1765011599999, "quote_volume": 1515.14344, "trades": 112, "taker_buy_base": 601.41, "taker_buy_quote": 619.52059 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.026, "high": 1.039, "low": 1.026, "close": 1.035, "volume": 2537.64, "close_time": 1765015199999, "quote_volume": 2623.45778, "trades": 102, "taker_buy_base": 2014.09, "taker_buy_quote": 2082.40122 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.034, "high": 1.038, "low": 1.03, "close": 1.035, "volume": 1025.37, "close_time": 1765018799999, "quote_volume": 1059.81981, "trades": 77, "taker_buy_base": 722.68, "taker_buy_quote": 747.1549 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.033, "high": 1.048, "low": 1.033, "close": 1.048, "volume": 2440.8, "close_time": 1765022399999, "quote_volume": 2547.74681, "trades": 90, "taker_buy_base": 1581.22, "taker_buy_quote": 1652.32316 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.047, "high": 1.054, "low": 1.045, "close": 1.05, "volume": 1355.15, "close_time": 1765025999999, "quote_volume": 1423.99087, "trades": 100, "taker_buy_base": 405.7, "taker_buy_quote": 426.10457 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.049, "high": 1.061, "low": 1.048, "close": 1.055, "volume": 4831.88, "close_time": 1765029599999, "quote_volume": 5092.32186, "trades": 95, "taker_buy_base": 2677.63, "taker_buy_quote": 2817.99782 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.055, "high": 1.073, "low": 1.055, "close": 1.072, "volume": 2647.25, "close_time": 1765033199999, "quote_volume": 2816.16027, "trades": 98, "taker_buy_base": 1784.69, "taker_buy_quote": 1893.36232 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.073, "high": 1.081, "low": 1.07, "close": 1.079, "volume": 5123.12, "close_time": 1765036799999, "quote_volume": 5505.14568, "trades": 101, "taker_buy_base": 2930.47, "taker_buy_quote": 3153.20213 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.078, "high": 1.093, "low": 1.072, "close": 1.091, "volume": 20351.12, "close_time": 1765040399999, "quote_volume": 22121.97888, "trades": 181, "taker_buy_base": 11857.15, "taker_buy_quote": 12891.15884 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.09, "high": 1.09, "low": 1.075, "close": 1.079, "volume": 12780.86, "close_time": 1765043999999, "quote_volume": 13810.74222, "trades": 173, "taker_buy_base": 5915.2, "taker_buy_quote": 6383.81413 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.077, "high": 1.083, "low": 1.072, "close": 1.078, "volume": 4902.82, "close_time": 1765047599999, "quote_volume": 5279.69363, "trades": 273, "taker_buy_base": 2782.05, "taker_buy_quote": 2997.23756 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.078, "high": 1.078, "low": 1.06, "close": 1.061, "volume": 6941.67, "close_time": 1765051199999, "quote_volume": 7398.75701, "trades": 223, "taker_buy_base": 4019.53, "taker_buy_quote": 4284.36033 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.064, "high": 1.072, "low": 1.061, "close": 1.063, "volume": 8684.49, "close_time": 1765054799999, "quote_volume": 9258.87276, "trades": 63, "taker_buy_base": 4849.77, "taker_buy_quote": 5179.103 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.063, "high": 1.075, "low": 1.063, "close": 1.071, "volume": 2323.94, "close_time": 1765058399999, "quote_volume": 2487.47073, "trades": 51, "taker_buy_base": 1920.37, "taker_buy_quote": 2055.49407 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.072, "high": 1.076, "low": 1.069, "close": 1.069, "volume": 2834.78, "close_time": 1765061999999, "quote_volume": 3040.36309, "trades": 24, "taker_buy_base": 2089.97, "taker_buy_quote": 2241.891 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.07, "high": 1.073, "low": 1.068, "close": 1.071, "volume": 1079.36, "close_time": 1765065599999, "quote_volume": 1156.11285, "trades": 23, "taker_buy_base": 849.97, "taker_buy_quote": 910.73678 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.067, "high": 1.082, "low": 1.067, "close": 1.08, "volume": 2246.77, "close_time": 1765069199999, "quote_volume": 2421.5329, "trades": 30, "taker_buy_base": 903.3, "taker_buy_quote": 973.12971 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.076, "high": 1.079, "low": 1.076, "close": 1.076, "volume": 948.87, "close_time": 1765072799999, "quote_volume": 1021.88615, "trades": 19, "taker_buy_base": 772.95, "taker_buy_quote": 832.41986 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.074, "high": 1.084, "low": 1.074, "close": 1.075, "volume": 3159.65, "close_time": 1765076399999, "quote_volume": 3408.12789, "trades": 41, "taker_buy_base": 1195.54, "taker_buy_quote": 1286.53733 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.073, "high": 1.076, "low": 1.07, "close": 1.071, "volume": 1916.87, "close_time": 1765079999999, "quote_volume": 2058.83977, "trades": 17, "taker_buy_base": 1234.42, "taker_buy_quote": 1325.71512 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.07, "high": 1.074, "low": 1.07, "close": 1.072, "volume": 1537.99, "close_time": 1765083599999, "quote_volume": 1648.3239, "trades": 18, "taker_buy_base": 740.52, "taker_buy_quote": 793.70246 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.071, "high": 1.075, "low": 1.069, "close": 1.074, "volume": 991.53, "close_time": 1765087199999, "quote_volume": 1062.1355, "trades": 21, "taker_buy_base": 201.58, "taker_buy_quote": 216.0876 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.074, "high": 1.078, "low": 1.074, "close": 1.076, "volume": 1311.76, "close_time": 1765090799999, "quote_volume": 1412.81907, "trades": 29, "taker_buy_base": 860.77, "taker_buy_quote": 926.91521 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.077, "high": 1.077, "low": 1.062, "close": 1.064, "volume": 595.88, "close_time": 1765094399999, "quote_volume": 636.38199, "trades": 61, "taker_buy_base": 187.5, "taker_buy_quote": 200.11929 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.064, "high": 1.064, "low": 1.056, "close": 1.056, "volume": 2281.09, "close_time": 1765097999999, "quote_volume": 2418.21935, "trades": 87, "taker_buy_base": 1056.98, "taker_buy_quote": 1122.69239 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.055, "high": 1.057, "low": 1.049, "close": 1.05, "volume": 807.05, "close_time": 1765101599999, "quote_volume": 850.80653, "trades": 29, "taker_buy_base": 498.56, "taker_buy_quote": 526.06127 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.049, "high": 1.05, "low": 1.044, "close": 1.044, "volume": 1313.1, "close_time": 1765105199999, "quote_volume": 1375.07063, "trades": 30, "taker_buy_base": 372.16, "taker_buy_quote": 390.04592 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.042, "high": 1.045, "low": 1.042, "close": 1.044, "volume": 170.88, "close_time": 1765108799999, "quote_volume": 178.35139, "trades": 8, "taker_buy_base": 105.38, "taker_buy_quote": 109.99214 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.043, "high": 1.049, "low": 1.042, "close": 1.049, "volume": 739.97, "close_time": 1765112399999, "quote_volume": 772.85864, "trades": 21, "taker_buy_base": 308.95, "taker_buy_quote": 322.74874 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.047, "high": 1.047, "low": 1.036, "close": 1.039, "volume": 3998.33, "close_time": 1765115999999, "quote_volume": 4156.57679, "trades": 61, "taker_buy_base": 2267.48, "taker_buy_quote": 2357.3561 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.037, "high": 1.038, "low": 1.009, "close": 1.017, "volume": 12379.72, "close_time": 1765119599999, "quote_volume": 12586.80514, "trades": 208, "taker_buy_base": 8258.32, "taker_buy_quote": 8381.41912 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.014, "high": 1.046, "low": 1.014, "close": 1.043, "volume": 4517.53, "close_time": 1765123199999, "quote_volume": 4665.73737, "trades": 110, "taker_buy_base": 2189.63, "taker_buy_quote": 2262.31905 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.044, "high": 1.044, "low": 1.023, "close": 1.03, "volume": 1779.86, "close_time": 1765126799999, "quote_volume": 1835.11504, "trades": 54, "taker_buy_base": 909.15, "taker_buy_quote": 939.72735 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.031, "high": 1.058, "low": 1.029, "close": 1.052, "volume": 3124.23, "close_time": 1765130399999, "quote_volume": 3275.3662, "trades": 65, "taker_buy_base": 1899.57, "taker_buy_quote": 1989.29876 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.052, "high": 1.056, "low": 1.05, "close": 1.05, "volume": 5038.65, "close_time": 1765133999999, "quote_volume": 5305.95809, "trades": 76, "taker_buy_base": 1518.49, "taker_buy_quote": 1599.1727 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.049, "high": 1.055, "low": 1.044, "close": 1.055, "volume": 900.73, "close_time": 1765137599999, "quote_volume": 943.07507, "trades": 33, "taker_buy_base": 565.22, "taker_buy_quote": 592.22979 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.054, "high": 1.054, "low": 1.05, "close": 1.053, "volume": 2736.35, "close_time": 1765141199999, "quote_volume": 2878.94673, "trades": 26, "taker_buy_base": 1627.77, "taker_buy_quote": 1713.97814 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.054, "high": 1.054, "low": 1.023, "close": 1.028, "volume": 1497.82, "close_time": 1765144799999, "quote_volume": 1557.9815, "trades": 35, "taker_buy_base": 253.95, "taker_buy_quote": 263.78567 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.028, "high": 1.028, "low": 1.007, "close": 1.016, "volume": 5454.04, "close_time": 1765148399999, "quote_volume": 5550.39148, "trades": 110, "taker_buy_base": 3011.95, "taker_buy_quote": 3064.47138 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.017, "high": 1.022, "low": 1.013, "close": 1.022, "volume": 979.98, "close_time": 1765151999999, "quote_volume": 995.64535, "trades": 28, "taker_buy_base": 881.56, "taker_buy_quote": 895.74995 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.02, "high": 1.025, "low": 1.017, "close": 1.017, "volume": 2312.29, "close_time": 1765155599999, "quote_volume": 2357.74755, "trades": 46, "taker_buy_base": 324.16, "taker_buy_quote": 330.50647 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.015, "high": 1.034, "low": 1.015, "close": 1.024, "volume": 1975.98, "close_time": 1765159199999, "quote_volume": 2018.22857, "trades": 47, "taker_buy_base": 1799.14, "taker_buy_quote": 1836.1714 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.025, "high": 1.03, "low": 1.024, "close": 1.03, "volume": 1173.16, "close_time": 1765162799999, "quote_volume": 1205.89109, "trades": 25, "taker_buy_base": 1103.44, "taker_buy_quote": 1134.43845 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.031, "high": 1.04, "low": 1.031, "close": 1.039, "volume": 1127.79, "close_time": 1765166399999, "quote_volume": 1171.76874, "trades": 26, "taker_buy_base": 200.02, "taker_buy_quote": 207.43016 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.04, "high": 1.047, "low": 1.04, "close": 1.044, "volume": 1539.38, "close_time": 1765169999999, "quote_volume": 1602.05362, "trades": 28, "taker_buy_base": 812.34, "taker_buy_quote": 845.56626 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.044, "high": 1.049, "low": 1.043, "close": 1.047, "volume": 1957.12, "close_time": 1765173599999, "quote_volume": 2046.35869, "trades": 40, "taker_buy_base": 898.57, "taker_buy_quote": 940.49366 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.048, "high": 1.055, "low": 1.046, "close": 1.055, "volume": 1450.97, "close_time": 1765177199999, "quote_volume": 1521.0919, "trades": 32, "taker_buy_base": 785.74, "taker_buy_quote": 824.19596 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.053, "high": 1.055, "low": 1.048, "close": 1.055, "volume": 1561.3, "close_time": 1765180799999, "quote_volume": 1643.12958, "trades": 34, "taker_buy_base": 442.64, "taker_buy_quote": 466.26254 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.056, "high": 1.057, "low": 1.05, "close": 1.054, "volume": 1514.9, "close_time": 1765184399999, "quote_volume": 1596.69397, "trades": 26, "taker_buy_base": 712.11, "taker_buy_quote": 752.26474 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.055, "high": 1.064, "low": 1.055, "close": 1.06, "volume": 3470.37, "close_time": 1765187999999, "quote_volume": 3680.30354, "trades": 45, "taker_buy_base": 2724.7, "taker_buy_quote": 2887.78167 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.06, "high": 1.062, "low": 1.057, "close": 1.061, "volume": 1411.93, "close_time": 1765191599999, "quote_volume": 1494.07325, "trades": 25, "taker_buy_base": 894.34, "taker_buy_quote": 946.71033 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.061, "high": 1.064, "low": 1.054, "close": 1.06, "volume": 516.09, "close_time": 1765195199999, "quote_volume": 547.04056, "trades": 36, "taker_buy_base": 173.29, "taker_buy_quote": 183.60211 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.06, "high": 1.066, "low": 1.058, "close": 1.066, "volume": 2136.16, "close_time": 1765198799999, "quote_volume": 2265.73381, "trades": 40, "taker_buy_base": 1364.72, "taker_buy_quote": 1447.38248 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.065, "high": 1.067, "low": 1.056, "close": 1.057, "volume": 1626.47, "close_time": 1765202399999, "quote_volume": 1720.66563, "trades": 42, "taker_buy_base": 893.72, "taker_buy_quote": 945.15802 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.056, "high": 1.063, "low": 1.05, "close": 1.055, "volume": 2049.55, "close_time": 1765205999999, "quote_volume": 2165.19663, "trades": 45, "taker_buy_base": 989.7, "taker_buy_quote": 1048.83962 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.052, "high": 1.056, "low": 1.043, "close": 1.047, "volume": 1688.9, "close_time": 1765209599999, "quote_volume": 1772.50772, "trades": 71, "taker_buy_base": 693.55, "taker_buy_quote": 726.98 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.047, "high": 1.06, "low": 1.041, "close": 1.05, "volume": 2196.78, "close_time": 1765213199999, "quote_volume": 2307.15517, "trades": 71, "taker_buy_base": 1508.94, "taker_buy_quote": 1584.71208 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.05, "high": 1.052, "low": 1.04, "close": 1.05, "volume": 2434.55, "close_time": 1765216799999, "quote_volume": 2551.61281, "trades": 63, "taker_buy_base": 1520.15, "taker_buy_quote": 1593.3772 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.05, "high": 1.05, "low": 1.033, "close": 1.033, "volume": 1252.14, "close_time": 1765220399999, "quote_volume": 1305.18202, "trades": 53, "taker_buy_base": 418.94, "taker_buy_quote": 438.29109 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.037, "high": 1.04, "low": 1.036, "close": 1.036, "volume": 584.44, "close_time": 1765223999999, "quote_volume": 606.67859, "trades": 27, "taker_buy_base": 160.41, "taker_buy_quote": 166.35882 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.037, "high": 1.043, "low": 1.033, "close": 1.042, "volume": 2875.74, "close_time": 1765227599999, "quote_volume": 2989.2247, "trades": 42, "taker_buy_base": 1086.01, "taker_buy_quote": 1127.70349 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.041, "high": 1.047, "low": 1.041, "close": 1.047, "volume": 824.47, "close_time": 1765231199999, "quote_volume": 860.04895, "trades": 31, "taker_buy_base": 745.67, "taker_buy_quote": 777.85411 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.047, "high": 1.048, "low": 1.035, "close": 1.038, "volume": 810.98, "close_time": 1765234799999, "quote_volume": 842.10212, "trades": 23, "taker_buy_base": 69.38, "taker_buy_quote": 72.05367 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.039, "high": 1.044, "low": 1.032, "close": 1.043, "volume": 2424.67, "close_time": 1765238399999, "quote_volume": 2514.01764, "trades": 29, "taker_buy_base": 2139.56, "taker_buy_quote": 2216.90771 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.044, "high": 1.047, "low": 1.036, "close": 1.036, "volume": 2519.77, "close_time": 1765241999999, "quote_volume": 2627.82453, "trades": 29, "taker_buy_base": 1166.47, "taker_buy_quote": 1220.43345 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.037, "high": 1.038, "low": 1.027, "close": 1.029, "volume": 943.23, "close_time": 1765245599999, "quote_volume": 977.57895, "trades": 35, "taker_buy_base": 752.77, "taker_buy_quote": 780.57402 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.032, "high": 1.034, "low": 1.028, "close": 1.029, "volume": 477.19, "close_time": 1765249199999, "quote_volume": 492.62767, "trades": 26, "taker_buy_base": 381.46, "taker_buy_quote": 393.90226 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.028, "high": 1.035, "low": 1.024, "close": 1.035, "volume": 894.56, "close_time": 1765252799999, "quote_volume": 919.73701, "trades": 17, "taker_buy_base": 352.04, "taker_buy_quote": 363.98943 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.035, "high": 1.035, "low": 1.023, "close": 1.024, "volume": 104.83, "close_time": 1765256399999, "quote_volume": 107.85496, "trades": 14, "taker_buy_base": 43.16, "taker_buy_quote": 44.2618 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.024, "high": 1.029, "low": 1.02, "close": 1.024, "volume": 1280.73, "close_time": 1765259999999, "quote_volume": 1308.53118, "trades": 25, "taker_buy_base": 1203.79, "taker_buy_quote": 1229.6971 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.024, "high": 1.028, "low": 1.022, "close": 1.027, "volume": 3027.88, "close_time": 1765263599999, "quote_volume": 3102.71945, "trades": 28, "taker_buy_base": 1139.76, "taker_buy_quote": 1169.38951 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.029, "high": 1.033, "low": 1.028, "close": 1.032, "volume": 4421.37, "close_time": 1765267199999, "quote_volume": 4552.61984, "trades": 47, "taker_buy_base": 1074.81, "taker_buy_quote": 1108.42107 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.032, "high": 1.033, "low": 1.028, "close": 1.029, "volume": 1226.11, "close_time": 1765270799999, "quote_volume": 1264.62127, "trades": 13, "taker_buy_base": 1217.82, "taker_buy_quote": 1256.09915 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.03, "high": 1.031, "low": 1.024, "close": 1.024, "volume": 898.04, "close_time": 1765274399999, "quote_volume": 921.85692, "trades": 30, "taker_buy_base": 67.05, "taker_buy_quote": 69.09335 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.028, "high": 1.03, "low": 1.022, "close": 1.025, "volume": 877.21, "close_time": 1765277999999, "quote_volume": 899.70768, "trades": 25, "taker_buy_base": 618.31, "taker_buy_quote": 633.3884 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.031, "high": 1.032, "low": 1.03, "close": 1.032, "volume": 108.95, "close_time": 1765281599999, "quote_volume": 112.33469, "trades": 7, "taker_buy_base": 87.37, "taker_buy_quote": 90.08521 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.034, "high": 1.05, "low": 1.034, "close": 1.044, "volume": 15730.08, "close_time": 1765285199999, "quote_volume": 16459.21126, "trades": 88, "taker_buy_base": 8154.2, "taker_buy_quote": 8530.02141 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.044, "high": 1.044, "low": 1.036, "close": 1.038, "volume": 3923.93, "close_time": 1765288799999, "quote_volume": 4091.74482, "trades": 33, "taker_buy_base": 2196.1, "taker_buy_quote": 2288.66357 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.044, "high": 1.052, "low": 1.032, "close": 1.035, "volume": 26652.69, "close_time": 1765292399999, "quote_volume": 27809.53972, "trades": 255, "taker_buy_base": 13133.32, "taker_buy_quote": 13724.48374 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.047, "high": 1.08, "low": 1.043, "close": 1.079, "volume": 5476.98, "close_time": 1765295999999, "quote_volume": 5805.15203, "trades": 115, "taker_buy_base": 3334.48, "taker_buy_quote": 3516.29906 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.079, "high": 1.127, "low": 1.079, "close": 1.125, "volume": 3683.84, "close_time": 1765299599999, "quote_volume": 4055.53397, "trades": 137, "taker_buy_base": 2087.51, "taker_buy_quote": 2291.09929 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.126, "high": 1.134, "low": 1.122, "close": 1.127, "volume": 8357.62, "close_time": 1765303199999, "quote_volume": 9419.75342, "trades": 122, "taker_buy_base": 5492.13, "taker_buy_quote": 6195.89653 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.135, "high": 1.136, "low": 1.124, "close": 1.128, "volume": 1624.85, "close_time": 1765306799999, "quote_volume": 1836.34367, "trades": 66, "taker_buy_base": 402.39, "taker_buy_quote": 454.45888 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.127, "high": 1.128, "low": 1.119, "close": 1.121, "volume": 1775.16, "close_time": 1765310399999, "quote_volume": 1990.82001, "trades": 38, "taker_buy_base": 669.5, "taker_buy_quote": 752.23185 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.122, "high": 1.122, "low": 1.104, "close": 1.114, "volume": 1412.39, "close_time": 1765313999999, "quote_volume": 1573.52703, "trades": 66, "taker_buy_base": 867.09, "taker_buy_quote": 967.2544 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.114, "high": 1.12, "low": 1.101, "close": 1.109, "volume": 1704.81, "close_time": 1765317599999, "quote_volume": 1897.21316, "trades": 71, "taker_buy_base": 752.43, "taker_buy_quote": 838.35887 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.111, "high": 1.126, "low": 1.107, "close": 1.124, "volume": 3819.79, "close_time": 1765321199999, "quote_volume": 4277.03462, "trades": 70, "taker_buy_base": 1359.99, "taker_buy_quote": 1521.76376 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.123, "high": 1.13, "low": 1.121, "close": 1.121, "volume": 6417.68, "close_time": 1765324799999, "quote_volume": 7246.69687, "trades": 55, "taker_buy_base": 6165.47, "taker_buy_quote": 6963.2609 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.121, "high": 1.127, "low": 1.113, "close": 1.113, "volume": 5012.03, "close_time": 1765328399999, "quote_volume": 5618.63596, "trades": 58, "taker_buy_base": 3096.0, "taker_buy_quote": 3471.66835 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.112, "high": 1.113, "low": 1.098, "close": 1.103, "volume": 1447.6, "close_time": 1765331999999, "quote_volume": 1593.65472, "trades": 50, "taker_buy_base": 913.65, "taker_buy_quote": 1005.11594 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.103, "high": 1.107, "low": 1.099, "close": 1.104, "volume": 1427.31, "close_time": 1765335599999, "quote_volume": 1574.21339, "trades": 24, "taker_buy_base": 573.42, "taker_buy_quote": 634.6457 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.105, "high": 1.106, "low": 1.097, "close": 1.104, "volume": 842.7, "close_time": 1765339199999, "quote_volume": 929.43062, "trades": 26, "taker_buy_base": 194.69, "taker_buy_quote": 214.26786 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.101, "high": 1.107, "low": 1.1, "close": 1.103, "volume": 938.52, "close_time": 1765342799999, "quote_volume": 1035.03219, "trades": 20, "taker_buy_base": 672.43, "taker_buy_quote": 740.64819 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.103, "high": 1.105, "low": 1.097, "close": 1.097, "volume": 69.22, "close_time": 1765346399999, "quote_volume": 76.27055, "trades": 12, "taker_buy_base": 14.42, "taker_buy_quote": 15.89034 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.095, "high": 1.097, "low": 1.092, "close": 1.096, "volume": 1407.89, "close_time": 1765349999999, "quote_volume": 1542.0424, "trades": 30, "taker_buy_base": 1270.87, "taker_buy_quote": 1392.05481 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.097, "high": 1.1, "low": 1.094, "close": 1.1, "volume": 3581.72, "close_time": 1765353599999, "quote_volume": 3931.15477, "trades": 28, "taker_buy_base": 2212.75, "taker_buy_quote": 2430.08412 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.102, "high": 1.102, "low": 1.089, "close": 1.089, "volume": 4604.79, "close_time": 1765357199999, "quote_volume": 5040.54572, "trades": 47, "taker_buy_base": 1204.89, "taker_buy_quote": 1320.91684 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.088, "high": 1.091, "low": 1.083, "close": 1.089, "volume": 4459.74, "close_time": 1765360799999, "quote_volume": 4836.98391, "trades": 74, "taker_buy_base": 3247.82, "taker_buy_quote": 3522.3675 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.089, "high": 1.096, "low": 1.076, "close": 1.076, "volume": 1035.45, "close_time": 1765364399999, "quote_volume": 1119.32513, "trades": 74, "taker_buy_base": 113.91, "taker_buy_quote": 123.44312 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.076, "high": 1.08, "low": 1.073, "close": 1.076, "volume": 2152.67, "close_time": 1765367999999, "quote_volume": 2317.49948, "trades": 121, "taker_buy_base": 1709.02, "taker_buy_quote": 1840.15682 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.075, "high": 1.076, "low": 1.069, "close": 1.072, "volume": 752.13, "close_time": 1765371599999, "quote_volume": 806.29794, "trades": 54, "taker_buy_base": 303.74, "taker_buy_quote": 325.67576 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.074, "high": 1.079, "low": 1.073, "close": 1.076, "volume": 351.6, "close_time": 1765375199999, "quote_volume": 377.91487, "trades": 23, "taker_buy_base": 140.58, "taker_buy_quote": 151.04714 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.079, "high": 1.08, "low": 1.074, "close": 1.076, "volume": 210.69, "close_time": 1765378799999, "quote_volume": 226.7761, "trades": 25, "taker_buy_base": 81.62, "taker_buy_quote": 87.95197 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.078, "high": 1.085, "low": 1.078, "close": 1.081, "volume": 312.51, "close_time": 1765382399999, "quote_volume": 338.27087, "trades": 42, "taker_buy_base": 107.88, "taker_buy_quote": 116.80444 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.087, "high": 1.096, "low": 1.086, "close": 1.092, "volume": 1306.03, "close_time": 1765385999999, "quote_volume": 1422.67274, "trades": 52, "taker_buy_base": 218.51, "taker_buy_quote": 238.98437 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.092, "high": 1.098, "low": 1.087, "close": 1.096, "volume": 2043.72, "close_time": 1765389599999, "quote_volume": 2236.0257, "trades": 64, "taker_buy_base": 1139.77, "taker_buy_quote": 1247.19392 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.096, "high": 1.116, "low": 1.095, "close": 1.098, "volume": 1093.13, "close_time": 1765393199999, "quote_volume": 1204.56869, "trades": 63, "taker_buy_base": 224.6, "taker_buy_quote": 247.35938 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.107, "high": 1.118, "low": 1.091, "close": 1.114, "volume": 5123.83, "close_time": 1765396799999, "quote_volume": 5690.55716, "trades": 110, "taker_buy_base": 2465.48, "taker_buy_quote": 2733.82903 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.115, "high": 1.134, "low": 1.105, "close": 1.108, "volume": 3185.73, "close_time": 1765400399999, "quote_volume": 3567.39411, "trades": 120, "taker_buy_base": 2087.59, "taker_buy_quote": 2336.53162 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.107, "high": 1.112, "low": 1.092, "close": 1.093, "volume": 1106.15, "close_time": 1765403999999, "quote_volume": 1219.62425, "trades": 53, "taker_buy_base": 311.07, "taker_buy_quote": 343.58614 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.091, "high": 1.1, "low": 1.078, "close": 1.094, "volume": 2459.08, "close_time": 1765407599999, "quote_volume": 2685.12893, "trades": 83, "taker_buy_base": 1632.69, "taker_buy_quote": 1783.85287 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.097, "high": 1.097, "low": 1.087, "close": 1.089, "volume": 17461.06, "close_time": 1765411199999, "quote_volume": 19036.28275, "trades": 112, "taker_buy_base": 8280.53, "taker_buy_quote": 9038.93416 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.087, "high": 1.087, "low": 1.062, "close": 1.062, "volume": 3149.22, "close_time": 1765414799999, "quote_volume": 3373.70374, "trades": 77, "taker_buy_base": 987.9, "taker_buy_quote": 1064.3472 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.061, "high": 1.062, "low": 1.037, "close": 1.037, "volume": 17518.5, "close_time": 1765418399999, "quote_volume": 18387.84904, "trades": 120, "taker_buy_base": 3692.96, "taker_buy_quote": 3865.80089 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.037, "high": 1.039, "low": 1.028, "close": 1.033, "volume": 1972.21, "close_time": 1765421999999, "quote_volume": 2035.71475, "trades": 55, "taker_buy_base": 414.02, "taker_buy_quote": 429.08232 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.03, "high": 1.03, "low": 1.02, "close": 1.025, "volume": 2388.32, "close_time": 1765425599999, "quote_volume": 2444.16791, "trades": 47, "taker_buy_base": 1396.48, "taker_buy_quote": 1431.81474 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.019, "high": 1.034, "low": 1.018, "close": 1.033, "volume": 1140.49, "close_time": 1765429199999, "quote_volume": 1162.67769, "trades": 48, "taker_buy_base": 197.02, "taker_buy_quote": 201.25131 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.032, "high": 1.036, "low": 1.032, "close": 1.035, "volume": 855.01, "close_time": 1765432799999, "quote_volume": 883.84908, "trades": 23, "taker_buy_base": 507.38, "taker_buy_quote": 524.1523 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.034, "high": 1.034, "low": 1.024, "close": 1.027, "volume": 2173.72, "close_time": 1765436399999, "quote_volume": 2232.07575, "trades": 38, "taker_buy_base": 516.84, "taker_buy_quote": 530.5631 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.027, "high": 1.027, "low": 1.023, "close": 1.024, "volume": 327.47, "close_time": 1765439999999, "quote_volume": 336.05069, "trades": 22, "taker_buy_base": 272.52, "taker_buy_quote": 279.73091 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.024, "high": 1.024, "low": 1.018, "close": 1.024, "volume": 1515.02, "close_time": 1765443599999, "quote_volume": 1546.83488, "trades": 21, "taker_buy_base": 1487.31, "taker_buy_quote": 1518.54518 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.023, "high": 1.028, "low": 1.023, "close": 1.028, "volume": 2437.31, "close_time": 1765447199999, "quote_volume": 2502.54702, "trades": 34, "taker_buy_base": 816.49, "taker_buy_quote": 838.44824 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.026, "high": 1.03, "low": 1.02, "close": 1.023, "volume": 1267.04, "close_time": 1765450799999, "quote_volume": 1299.44794, "trades": 25, "taker_buy_base": 309.05, "taker_buy_quote": 317.31355 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.023, "high": 1.027, "low": 1.023, "close": 1.026, "volume": 694.68, "close_time": 1765454399999, "quote_volume": 712.03713, "trades": 14, "taker_buy_base": 673.26, "taker_buy_quote": 690.08195 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.025, "high": 1.027, "low": 1.022, "close": 1.026, "volume": 1609.52, "close_time": 1765457999999, "quote_volume": 1649.19129, "trades": 29, "taker_buy_base": 925.19, "taker_buy_quote": 948.52124 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.026, "high": 1.03, "low": 1.025, "close": 1.03, "volume": 1400.65, "close_time": 1765461599999, "quote_volume": 1440.1802, "trades": 26, "taker_buy_base": 741.39, "taker_buy_quote": 763.19902 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.033, "high": 1.034, "low": 1.018, "close": 1.02, "volume": 2007.1, "close_time": 1765465199999, "quote_volume": 2060.7526, "trades": 37, "taker_buy_base": 864.06, "taker_buy_quote": 886.45125 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.021, "high": 1.035, "low": 1.018, "close": 1.023, "volume": 3838.47, "close_time": 1765468799999, "quote_volume": 3929.56249, "trades": 59, "taker_buy_base": 2047.58, "taker_buy_quote": 2099.19191 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.024, "high": 1.03, "low": 1.017, "close": 1.021, "volume": 1311.0, "close_time": 1765472399999, "quote_volume": 1342.22656, "trades": 42, "taker_buy_base": 311.77, "taker_buy_quote": 318.26984 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.023, "high": 1.031, "low": 1.022, "close": 1.026, "volume": 1931.02, "close_time": 1765475999999, "quote_volume": 1982.76264, "trades": 33, "taker_buy_base": 1891.5, "taker_buy_quote": 1942.13242 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.023, "high": 1.044, "low": 1.021, "close": 1.035, "volume": 1543.22, "close_time": 1765479599999, "quote_volume": 1591.35362, "trades": 71, "taker_buy_base": 780.2, "taker_buy_quote": 802.42909 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.036, "high": 1.044, "low": 1.031, "close": 1.035, "volume": 2721.54, "close_time": 1765483199999, "quote_volume": 2827.90113, "trades": 69, "taker_buy_base": 971.62, "taker_buy_quote": 1008.58969 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.036, "high": 1.049, "low": 1.036, "close": 1.048, "volume": 416.72, "close_time": 1765486799999, "quote_volume": 434.62876, "trades": 46, "taker_buy_base": 134.34, "taker_buy_quote": 140.00801 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.048, "high": 1.065, "low": 1.048, "close": 1.06, "volume": 2082.29, "close_time": 1765490399999, "quote_volume": 2199.98869, "trades": 77, "taker_buy_base": 1305.43, "taker_buy_quote": 1378.00027 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.061, "high": 1.063, "low": 1.049, "close": 1.053, "volume": 3336.34, "close_time": 1765493999999, "quote_volume": 3512.822, "trades": 45, "taker_buy_base": 1944.31, "taker_buy_quote": 2046.37684 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.055, "high": 1.057, "low": 1.05, "close": 1.051, "volume": 1878.28, "close_time": 1765497599999, "quote_volume": 1979.02897, "trades": 29, "taker_buy_base": 647.82, "taker_buy_quote": 682.75273 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.052, "high": 1.057, "low": 1.036, "close": 1.036, "volume": 144.55, "close_time": 1765501199999, "quote_volume": 151.43501, "trades": 25, "taker_buy_base": 70.25, "taker_buy_quote": 73.57525 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.038, "high": 1.046, "low": 1.037, "close": 1.044, "volume": 138.68, "close_time": 1765504799999, "quote_volume": 144.50618, "trades": 18, "taker_buy_base": 57.57, "taker_buy_quote": 59.90225 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.044, "high": 1.053, "low": 1.043, "close": 1.049, "volume": 888.42, "close_time": 1765508399999, "quote_volume": 929.1327, "trades": 37, "taker_buy_base": 779.9, "taker_buy_quote": 815.43412 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.049, "high": 1.05, "low": 1.045, "close": 1.047, "volume": 1874.83, "close_time": 1765511999999, "quote_volume": 1961.10604, "trades": 29, "taker_buy_base": 688.98, "taker_buy_quote": 720.69456 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.047, "high": 1.047, "low": 1.042, "close": 1.044, "volume": 85.11, "close_time": 1765515599999, "quote_volume": 88.81295, "trades": 13, "taker_buy_base": 56.76, "taker_buy_quote": 59.21828 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.043, "high": 1.046, "low": 1.037, "close": 1.038, "volume": 483.89, "close_time": 1765519199999, "quote_volume": 502.4718, "trades": 10, "taker_buy_base": 459.88, "taker_buy_quote": 477.47739 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.049, "high": 1.052, "low": 1.045, "close": 1.045, "volume": 705.9, "close_time": 1765522799999, "quote_volume": 740.43474, "trades": 21, "taker_buy_base": 76.84, "taker_buy_quote": 80.59493 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.044, "high": 1.044, "low": 1.043, "close": 1.044, "volume": 50.69, "close_time": 1765526399999, "quote_volume": 52.91116, "trades": 10, "taker_buy_base": 20.73, "taker_buy_quote": 21.63668 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.042, "high": 1.042, "low": 1.035, "close": 1.038, "volume": 473.64, "close_time": 1765529999999, "quote_volume": 491.41136, "trades": 20, "taker_buy_base": 130.09, "taker_buy_quote": 134.87268 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.039, "high": 1.042, "low": 1.035, "close": 1.042, "volume": 133.84, "close_time": 1765533599999, "quote_volume": 138.81101, "trades": 18, "taker_buy_base": 50.02, "taker_buy_quote": 51.98338 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.046, "high": 1.049, "low": 1.046, "close": 1.046, "volume": 1416.07, "close_time": 1765537199999, "quote_volume": 1482.96668, "trades": 8, "taker_buy_base": 1397.94, "taker_buy_quote": 1464.0027 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.046, "high": 1.046, "low": 1.043, "close": 1.045, "volume": 1101.85, "close_time": 1765540799999, "quote_volume": 1150.90089, "trades": 18, "taker_buy_base": 82.93, "taker_buy_quote": 86.66691 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.045, "high": 1.049, "low": 1.045, "close": 1.049, "volume": 866.95, "close_time": 1765544399999, "quote_volume": 907.00109, "trades": 12, "taker_buy_base": 501.3, "taker_buy_quote": 524.89136 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.048, "high": 1.049, "low": 1.046, "close": 1.046, "volume": 747.93, "close_time": 1765547999999, "quote_volume": 783.86864, "trades": 20, "taker_buy_base": 128.77, "taker_buy_quote": 135.03773 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.046, "high": 1.046, "low": 1.037, "close": 1.04, "volume": 4567.67, "close_time": 1765551599999, "quote_volume": 4755.81607, "trades": 62, "taker_buy_base": 3078.78, "taker_buy_quote": 3204.71365 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.041, "high": 1.041, "low": 0.991, "close": 0.997, "volume": 3774.11, "close_time": 1765555199999, "quote_volume": 3827.5171, "trades": 127, "taker_buy_base": 1671.96, "taker_buy_quote": 1691.49125 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.994, "high": 0.998, "low": 0.98, "close": 0.987, "volume": 9744.08, "close_time": 1765558799999, "quote_volume": 9623.02951, "trades": 132, "taker_buy_base": 3191.5, "taker_buy_quote": 3156.33861 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.99, "high": 1.001, "low": 0.99, "close": 0.993, "volume": 6094.95, "close_time": 1765562399999, "quote_volume": 6064.595, "trades": 66, "taker_buy_base": 3156.41, "taker_buy_quote": 3136.97308 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.996, "high": 1.005, "low": 0.995, "close": 0.999, "volume": 1814.44, "close_time": 1765565999999, "quote_volume": 1816.01888, "trades": 51, "taker_buy_base": 1298.95, "taker_buy_quote": 1300.74761 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.996, "high": 0.997, "low": 0.993, "close": 0.995, "volume": 380.71, "close_time": 1765569599999, "quote_volume": 378.92804, "trades": 25, "taker_buy_base": 204.96, "taker_buy_quote": 204.06466 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.996, "high": 1.004, "low": 0.995, "close": 1.003, "volume": 427.21, "close_time": 1765573199999, "quote_volume": 427.57379, "trades": 23, "taker_buy_base": 303.93, "taker_buy_quote": 304.46167 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.002, "high": 1.009, "low": 1.002, "close": 1.003, "volume": 700.23, "close_time": 1765576799999, "quote_volume": 705.57786, "trades": 26, "taker_buy_base": 478.57, "taker_buy_quote": 482.75411 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.004, "high": 1.01, "low": 1.004, "close": 1.007, "volume": 1424.75, "close_time": 1765580399999, "quote_volume": 1434.17558, "trades": 22, "taker_buy_base": 649.66, "taker_buy_quote": 654.17644 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.011, "high": 1.014, "low": 1.008, "close": 1.012, "volume": 2539.9, "close_time": 1765583999999, "quote_volume": 2566.58253, "trades": 26, "taker_buy_base": 139.58, "taker_buy_quote": 141.14795 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.012, "high": 1.015, "low": 1.005, "close": 1.005, "volume": 2220.19, "close_time": 1765587599999, "quote_volume": 2233.77042, "trades": 26, "taker_buy_base": 1443.02, "taker_buy_quote": 1451.79035 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.008, "high": 1.01, "low": 1.007, "close": 1.008, "volume": 2355.79, "close_time": 1765591199999, "quote_volume": 2374.96809, "trades": 18, "taker_buy_base": 1796.39, "taker_buy_quote": 1811.37903 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.008, "high": 1.01, "low": 1.007, "close": 1.007, "volume": 46.72, "close_time": 1765594799999, "quote_volume": 47.11198, "trades": 8, "taker_buy_base": 27.21, "taker_buy_quote": 27.46007 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.006, "high": 1.015, "low": 1.005, "close": 1.013, "volume": 86.71, "close_time": 1765598399999, "quote_volume": 87.57233, "trades": 17, "taker_buy_base": 50.01, "taker_buy_quote": 50.52171 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.013, "high": 1.016, "low": 1.012, "close": 1.015, "volume": 178.57, "close_time": 1765601999999, "quote_volume": 181.04936, "trades": 15, "taker_buy_base": 42.84, "taker_buy_quote": 43.43287 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.015, "high": 1.016, "low": 1.009, "close": 1.009, "volume": 867.99, "close_time": 1765605599999, "quote_volume": 877.61712, "trades": 11, "taker_buy_base": 599.9, "taker_buy_quote": 605.33641 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.009, "high": 1.009, "low": 1.007, "close": 1.009, "volume": 60.03, "close_time": 1765609199999, "quote_volume": 60.49534, "trades": 9, "taker_buy_base": 39.42, "taker_buy_quote": 39.71777 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.01, "high": 1.02, "low": 1.01, "close": 1.016, "volume": 654.92, "close_time": 1765612799999, "quote_volume": 666.64874, "trades": 12, "taker_buy_base": 38.76, "taker_buy_quote": 39.4042 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.016, "high": 1.021, "low": 1.014, "close": 1.016, "volume": 1340.1, "close_time": 1765616399999, "quote_volume": 1360.37479, "trades": 13, "taker_buy_base": 794.61, "taker_buy_quote": 806.00783 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.014, "high": 1.018, "low": 1.013, "close": 1.014, "volume": 4974.23, "close_time": 1765619999999, "quote_volume": 5052.29002, "trades": 26, "taker_buy_base": 3181.3, "taker_buy_quote": 3232.87636 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.014, "high": 1.021, "low": 1.014, "close": 1.017, "volume": 798.67, "close_time": 1765623599999, "quote_volume": 811.93339, "trades": 15, "taker_buy_base": 158.49, "taker_buy_quote": 161.69404 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.02, "high": 1.021, "low": 1.014, "close": 1.014, "volume": 672.15, "close_time": 1765627199999, "quote_volume": 682.44714, "trades": 11, "taker_buy_base": 604.96, "taker_buy_quote": 614.03985 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.015, "high": 1.02, "low": 1.015, "close": 1.019, "volume": 1124.87, "close_time": 1765630799999, "quote_volume": 1144.83691, "trades": 19, "taker_buy_base": 33.04, "taker_buy_quote": 33.62789 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.017, "high": 1.017, "low": 1.011, "close": 1.013, "volume": 3174.52, "close_time": 1765634399999, "quote_volume": 3216.86144, "trades": 24, "taker_buy_base": 1299.06, "taker_buy_quote": 1319.6118 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.013, "high": 1.014, "low": 1.008, "close": 1.01, "volume": 3776.37, "close_time": 1765637999999, "quote_volume": 3813.25087, "trades": 38, "taker_buy_base": 2514.53, "taker_buy_quote": 2536.96102 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.011, "high": 1.014, "low": 1.01, "close": 1.012, "volume": 2284.66, "close_time": 1765641599999, "quote_volume": 2315.41332, "trades": 21, "taker_buy_base": 616.01, "taker_buy_quote": 624.58028 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.015, "high": 1.016, "low": 1.012, "close": 1.015, "volume": 782.73, "close_time": 1765645199999, "quote_volume": 793.31022, "trades": 13, "taker_buy_base": 35.03, "taker_buy_quote": 35.57052 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.012, "high": 1.012, "low": 1.008, "close": 1.01, "volume": 3596.38, "close_time": 1765648799999, "quote_volume": 3629.97929, "trades": 20, "taker_buy_base": 2991.23, "taker_buy_quote": 3019.36172 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.013, "high": 1.014, "low": 1.009, "close": 1.009, "volume": 2714.38, "close_time": 1765652399999, "quote_volume": 2744.28885, "trades": 22, "taker_buy_base": 736.35, "taker_buy_quote": 744.56965 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.009, "high": 1.013, "low": 1.009, "close": 1.013, "volume": 74.61, "close_time": 1765655999999, "quote_volume": 75.42893, "trades": 9, "taker_buy_base": 20.83, "taker_buy_quote": 21.05433 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.013, "high": 1.014, "low": 1.007, "close": 1.007, "volume": 1768.26, "close_time": 1765659599999, "quote_volume": 1786.34203, "trades": 22, "taker_buy_base": 1003.83, "taker_buy_quote": 1011.66969 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.006, "high": 1.006, "low": 0.997, "close": 1.005, "volume": 2966.05, "close_time": 1765663199999, "quote_volume": 2973.63842, "trades": 32, "taker_buy_base": 729.99, "taker_buy_quote": 732.01383 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.006, "high": 1.006, "low": 1.003, "close": 1.005, "volume": 583.25, "close_time": 1765666799999, "quote_volume": 585.45613, "trades": 9, "taker_buy_base": 570.54, "taker_buy_quote": 572.67729 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.005, "high": 1.009, "low": 1.004, "close": 1.009, "volume": 535.7, "close_time": 1765670399999, "quote_volume": 538.79738, "trades": 10, "taker_buy_base": 188.74, "taker_buy_quote": 190.41454 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.009, "high": 1.012, "low": 1.007, "close": 1.012, "volume": 47.55, "close_time": 1765673999999, "quote_volume": 48.00786, "trades": 8, "taker_buy_base": 25.71, "taker_buy_quote": 25.97154 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.01, "high": 1.014, "low": 1.008, "close": 1.008, "volume": 1033.35, "close_time": 1765677599999, "quote_volume": 1046.08558, "trades": 29, "taker_buy_base": 74.12, "taker_buy_quote": 75.03925 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.009, "high": 1.013, "low": 1.009, "close": 1.013, "volume": 814.08, "close_time": 1765681199999, "quote_volume": 824.03032, "trades": 9, "taker_buy_base": 627.42, "taker_buy_quote": 635.50372 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.014, "high": 1.014, "low": 1.01, "close": 1.011, "volume": 41.42, "close_time": 1765684799999, "quote_volume": 41.9029, "trades": 9, "taker_buy_base": 11.95, "taker_buy_quote": 12.08916 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.01, "high": 1.01, "low": 1.005, "close": 1.005, "volume": 1858.54, "close_time": 1765688399999, "quote_volume": 1872.66321, "trades": 8, "taker_buy_base": 1773.22, "taker_buy_quote": 1786.81666 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.003, "high": 1.003, "low": 0.995, "close": 0.997, "volume": 2472.99, "close_time": 1765691999999, "quote_volume": 2467.06191, "trades": 23, "taker_buy_base": 786.46, "taker_buy_quote": 783.87732 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.997, "high": 0.998, "low": 0.994, "close": 0.996, "volume": 1598.02, "close_time": 1765695599999, "quote_volume": 1592.45992, "trades": 16, "taker_buy_base": 930.59, "taker_buy_quote": 927.1553 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.996, "high": 1.0, "low": 0.995, "close": 0.997, "volume": 3079.77, "close_time": 1765699199999, "quote_volume": 3073.49117, "trades": 27, "taker_buy_base": 2391.07, "taker_buy_quote": 2385.103 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.998, "high": 0.998, "low": 0.994, "close": 0.994, "volume": 84.46, "close_time": 1765702799999, "quote_volume": 84.12103, "trades": 8, "taker_buy_base": 53.45, "taker_buy_quote": 53.24139 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.993, "high": 0.997, "low": 0.993, "close": 0.997, "volume": 171.86, "close_time": 1765706399999, "quote_volume": 171.05826, "trades": 10, "taker_buy_base": 24.04, "taker_buy_quote": 23.93507 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.995, "high": 0.995, "low": 0.988, "close": 0.992, "volume": 557.51, "close_time": 1765709999999, "quote_volume": 552.6328, "trades": 28, "taker_buy_base": 342.63, "taker_buy_quote": 339.59138 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.992, "high": 0.993, "low": 0.977, "close": 0.986, "volume": 4185.58, "close_time": 1765713599999, "quote_volume": 4138.31243, "trades": 52, "taker_buy_base": 1524.41, "taker_buy_quote": 1504.01175 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.986, "high": 0.99, "low": 0.982, "close": 0.988, "volume": 5987.06, "close_time": 1765717199999, "quote_volume": 5904.46866, "trades": 47, "taker_buy_base": 2002.27, "taker_buy_quote": 1975.80744 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.986, "high": 0.989, "low": 0.984, "close": 0.986, "volume": 1212.35, "close_time": 1765720799999, "quote_volume": 1194.90404, "trades": 26, "taker_buy_base": 661.59, "taker_buy_quote": 651.78384 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.988, "high": 0.988, "low": 0.973, "close": 0.976, "volume": 4213.26, "close_time": 1765724399999, "quote_volume": 4116.74698, "trades": 45, "taker_buy_base": 3198.02, "taker_buy_quote": 3122.45919 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.976, "high": 0.977, "low": 0.971, "close": 0.976, "volume": 4849.79, "close_time": 1765727999999, "quote_volume": 4728.10489, "trades": 64, "taker_buy_base": 2395.95, "taker_buy_quote": 2334.31986 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.974, "high": 0.982, "low": 0.974, "close": 0.98, "volume": 8070.19, "close_time": 1765731599999, "quote_volume": 7911.03757, "trades": 48, "taker_buy_base": 1440.5, "taker_buy_quote": 1411.72396 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.979, "high": 0.982, "low": 0.964, "close": 0.968, "volume": 4375.37, "close_time": 1765735199999, "quote_volume": 4229.6662, "trades": 51, "taker_buy_base": 2302.15, "taker_buy_quote": 2224.72627 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.968, "high": 0.975, "low": 0.968, "close": 0.974, "volume": 2470.42, "close_time": 1765738799999, "quote_volume": 2395.25986, "trades": 44, "taker_buy_base": 739.27, "taker_buy_quote": 716.91919 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.972, "high": 0.972, "low": 0.965, "close": 0.967, "volume": 1489.02, "close_time": 1765742399999, "quote_volume": 1439.86853, "trades": 21, "taker_buy_base": 330.5, "taker_buy_quote": 319.62082 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.966, "high": 0.971, "low": 0.96, "close": 0.963, "volume": 9451.04, "close_time": 1765745999999, "quote_volume": 9131.34391, "trades": 86, "taker_buy_base": 3932.15, "taker_buy_quote": 3799.68615 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.962, "high": 0.966, "low": 0.958, "close": 0.959, "volume": 5120.68, "close_time": 1765749599999, "quote_volume": 4918.22377, "trades": 32, "taker_buy_base": 2983.65, "taker_buy_quote": 2869.69185 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.964, "high": 0.966, "low": 0.959, "close": 0.966, "volume": 765.27, "close_time": 1765753199999, "quote_volume": 734.41553, "trades": 27, "taker_buy_base": 725.78, "taker_buy_quote": 696.46105 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.964, "high": 0.964, "low": 0.949, "close": 0.963, "volume": 4938.04, "close_time": 1765756799999, "quote_volume": 4735.49391, "trades": 65, "taker_buy_base": 1991.99, "taker_buy_quote": 1912.80265 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.962, "high": 0.969, "low": 0.961, "close": 0.968, "volume": 203.16, "close_time": 1765760399999, "quote_volume": 196.26299, "trades": 26, "taker_buy_base": 63.73, "taker_buy_quote": 61.53327 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.968, "high": 0.981, "low": 0.968, "close": 0.979, "volume": 2098.37, "close_time": 1765763999999, "quote_volume": 2036.03997, "trades": 45, "taker_buy_base": 1689.8, "taker_buy_quote": 1638.76535 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.98, "high": 0.992, "low": 0.978, "close": 0.978, "volume": 417.51, "close_time": 1765767599999, "quote_volume": 412.05185, "trades": 38, "taker_buy_base": 319.58, "taker_buy_quote": 315.61442 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.978, "high": 0.981, "low": 0.976, "close": 0.98, "volume": 1436.99, "close_time": 1765771199999, "quote_volume": 1409.35886, "trades": 25, "taker_buy_base": 1072.28, "taker_buy_quote": 1051.60641 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.981, "high": 0.988, "low": 0.981, "close": 0.987, "volume": 1750.57, "close_time": 1765774799999, "quote_volume": 1724.74058, "trades": 17, "taker_buy_base": 44.93, "taker_buy_quote": 44.30275 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.988, "high": 0.992, "low": 0.987, "close": 0.991, "volume": 1193.17, "close_time": 1765778399999, "quote_volume": 1180.30752, "trades": 20, "taker_buy_base": 675.17, "taker_buy_quote": 668.45651 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.991, "high": 0.991, "low": 0.986, "close": 0.988, "volume": 2419.02, "close_time": 1765781999999, "quote_volume": 2395.04253, "trades": 22, "taker_buy_base": 1889.94, "taker_buy_quote": 1872.2704 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.989, "high": 0.989, "low": 0.979, "close": 0.981, "volume": 1986.58, "close_time": 1765785599999, "quote_volume": 1952.12024, "trades": 18, "taker_buy_base": 674.34, "taker_buy_quote": 660.9651 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.981, "high": 0.987, "low": 0.981, "close": 0.985, "volume": 2417.38, "close_time": 1765789199999, "quote_volume": 2375.55634, "trades": 15, "taker_buy_base": 1252.86, "taker_buy_quote": 1229.07732 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.985, "high": 0.987, "low": 0.983, "close": 0.985, "volume": 898.69, "close_time": 1765792799999, "quote_volume": 885.41839, "trades": 18, "taker_buy_base": 250.08, "taker_buy_quote": 246.53199 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.986, "high": 0.989, "low": 0.983, "close": 0.983, "volume": 538.03, "close_time": 1765796399999, "quote_volume": 530.35509, "trades": 19, "taker_buy_base": 241.97, "taker_buy_quote": 238.35439 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.984, "high": 0.985, "low": 0.981, "close": 0.982, "volume": 1429.23, "close_time": 1765799999999, "quote_volume": 1406.78544, "trades": 23, "taker_buy_base": 716.18, "taker_buy_quote": 704.44736 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.981, "high": 0.987, "low": 0.978, "close": 0.986, "volume": 4859.77, "close_time": 1765803599999, "quote_volume": 4772.51263, "trades": 32, "taker_buy_base": 2201.87, "taker_buy_quote": 2157.19554 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.986, "high": 0.986, "low": 0.974, "close": 0.976, "volume": 2840.59, "close_time": 1765807199999, "quote_volume": 2772.24381, "trades": 38, "taker_buy_base": 1595.8, "taker_buy_quote": 1557.15079 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.975, "high": 0.986, "low": 0.952, "close": 0.959, "volume": 2858.75, "close_time": 1765810799999, "quote_volume": 2765.32148, "trades": 73, "taker_buy_base": 1468.04, "taker_buy_quote": 1421.81777 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.954, "high": 0.959, "low": 0.928, "close": 0.937, "volume": 4489.68, "close_time": 1765814399999, "quote_volume": 4201.02359, "trades": 134, "taker_buy_base": 1764.07, "taker_buy_quote": 1649.85047 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.935, "high": 0.938, "low": 0.919, "close": 0.922, "volume": 4882.08, "close_time": 1765817999999, "quote_volume": 4549.6594, "trades": 87, "taker_buy_base": 1252.04, "taker_buy_quote": 1162.40465 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.922, "high": 0.922, "low": 0.91, "close": 0.912, "volume": 24470.65, "close_time": 1765821599999, "quote_volume": 22463.81393, "trades": 73, "taker_buy_base": 22972.73, "taker_buy_quote": 21090.52018 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.91, "high": 0.912, "low": 0.9, "close": 0.911, "volume": 4065.84, "close_time": 1765825199999, "quote_volume": 3689.94301, "trades": 67, "taker_buy_base": 1574.01, "taker_buy_quote": 1429.77992 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.913, "high": 0.922, "low": 0.911, "close": 0.913, "volume": 1662.54, "close_time": 1765828799999, "quote_volume": 1520.99371, "trades": 35, "taker_buy_base": 906.42, "taker_buy_quote": 830.14791 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.912, "high": 0.913, "low": 0.903, "close": 0.911, "volume": 1345.57, "close_time": 1765832399999, "quote_volume": 1223.62174, "trades": 33, "taker_buy_base": 323.92, "taker_buy_quote": 294.53862 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.91, "high": 0.918, "low": 0.909, "close": 0.917, "volume": 1305.12, "close_time": 1765835999999, "quote_volume": 1192.01954, "trades": 21, "taker_buy_base": 1273.95, "taker_buy_quote": 1163.66025 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.92, "high": 0.922, "low": 0.918, "close": 0.922, "volume": 2919.67, "close_time": 1765839599999, "quote_volume": 2684.22533, "trades": 34, "taker_buy_base": 1961.44, "taker_buy_quote": 1802.78408 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.923, "high": 0.928, "low": 0.923, "close": 0.925, "volume": 1984.93, "close_time": 1765843199999, "quote_volume": 1837.5613, "trades": 20, "taker_buy_base": 582.92, "taker_buy_quote": 539.19271 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.926, "high": 0.926, "low": 0.914, "close": 0.915, "volume": 1544.92, "close_time": 1765846799999, "quote_volume": 1423.25472, "trades": 30, "taker_buy_base": 712.25, "taker_buy_quote": 654.60739 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.911, "high": 0.915, "low": 0.908, "close": 0.908, "volume": 3665.45, "close_time": 1765850399999, "quote_volume": 3338.41735, "trades": 26, "taker_buy_base": 2270.84, "taker_buy_quote": 2069.78369 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.91, "high": 0.918, "low": 0.909, "close": 0.916, "volume": 2533.2, "close_time": 1765853999999, "quote_volume": 2317.0151, "trades": 21, "taker_buy_base": 419.13, "taker_buy_quote": 382.22397 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.914, "high": 0.914, "low": 0.906, "close": 0.91, "volume": 3391.53, "close_time": 1765857599999, "quote_volume": 3087.61698, "trades": 34, "taker_buy_base": 1683.38, "taker_buy_quote": 1534.49024 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.91, "high": 0.91, "low": 0.89, "close": 0.9, "volume": 3284.96, "close_time": 1765861199999, "quote_volume": 2952.28538, "trades": 44, "taker_buy_base": 3025.45, "taker_buy_quote": 2720.34009 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.9, "high": 0.906, "low": 0.9, "close": 0.905, "volume": 81.67, "close_time": 1765864799999, "quote_volume": 73.69527, "trades": 10, "taker_buy_base": 12.14, "taker_buy_quote": 10.96242 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.904, "high": 0.909, "low": 0.904, "close": 0.908, "volume": 2212.23, "close_time": 1765868399999, "quote_volume": 2006.01948, "trades": 16, "taker_buy_base": 27.59, "taker_buy_quote": 24.99654 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.91, "high": 0.91, "low": 0.897, "close": 0.902, "volume": 1704.89, "close_time": 1765871999999, "quote_volume": 1547.27078, "trades": 22, "taker_buy_base": 1685.27, "taker_buy_quote": 1529.56161 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.905, "high": 0.91, "low": 0.904, "close": 0.907, "volume": 899.62, "close_time": 1765875599999, "quote_volume": 817.415, "trades": 18, "taker_buy_base": 128.04, "taker_buy_quote": 116.17725 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.906, "high": 0.912, "low": 0.904, "close": 0.912, "volume": 2375.42, "close_time": 1765879199999, "quote_volume": 2153.58113, "trades": 16, "taker_buy_base": 2233.11, "taker_buy_quote": 2023.88331 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.912, "high": 0.929, "low": 0.911, "close": 0.924, "volume": 1356.78, "close_time": 1765882799999, "quote_volume": 1252.87305, "trades": 37, "taker_buy_base": 111.79, "taker_buy_quote": 102.73541 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.924, "high": 0.931, "low": 0.924, "close": 0.93, "volume": 860.97, "close_time": 1765886399999, "quote_volume": 800.61013, "trades": 12, "taker_buy_base": 829.88, "taker_buy_quote": 771.72085 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.93, "high": 0.933, "low": 0.922, "close": 0.923, "volume": 3534.66, "close_time": 1765889999999, "quote_volume": 3279.98182, "trades": 40, "taker_buy_base": 1306.25, "taker_buy_quote": 1209.01774 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.924, "high": 0.934, "low": 0.916, "close": 0.921, "volume": 1009.76, "close_time": 1765893599999, "quote_volume": 933.4862, "trades": 40, "taker_buy_base": 277.52, "taker_buy_quote": 257.59046 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.916, "high": 0.927, "low": 0.911, "close": 0.923, "volume": 1025.76, "close_time": 1765897199999, "quote_volume": 941.25713, "trades": 37, "taker_buy_base": 480.86, "taker_buy_quote": 440.68817 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.922, "high": 0.933, "low": 0.918, "close": 0.933, "volume": 1305.57, "close_time": 1765900799999, "quote_volume": 1213.19179, "trades": 31, "taker_buy_base": 1122.04, "taker_buy_quote": 1044.23525 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.933, "high": 0.933, "low": 0.923, "close": 0.927, "volume": 356.05, "close_time": 1765904399999, "quote_volume": 330.43487, "trades": 24, "taker_buy_base": 185.59, "taker_buy_quote": 172.12524 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.929, "high": 0.931, "low": 0.917, "close": 0.92, "volume": 3253.37, "close_time": 1765907999999, "quote_volume": 2991.15047, "trades": 23, "taker_buy_base": 69.9, "taker_buy_quote": 64.71825 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.918, "high": 0.93, "low": 0.917, "close": 0.925, "volume": 1318.9, "close_time": 1765911599999, "quote_volume": 1212.81142, "trades": 25, "taker_buy_base": 1259.48, "taker_buy_quote": 1157.96339 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.926, "high": 0.926, "low": 0.917, "close": 0.923, "volume": 513.39, "close_time": 1765915199999, "quote_volume": 473.79344, "trades": 24, "taker_buy_base": 170.73, "taker_buy_quote": 157.26233 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.924, "high": 0.928, "low": 0.924, "close": 0.925, "volume": 311.04, "close_time": 1765918799999, "quote_volume": 288.19335, "trades": 21, "taker_buy_base": 184.65, "taker_buy_quote": 171.19304 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.922, "high": 0.925, "low": 0.92, "close": 0.925, "volume": 460.86, "close_time": 1765922399999, "quote_volume": 425.8482, "trades": 24, "taker_buy_base": 340.37, "taker_buy_quote": 314.74683 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.925, "high": 0.925, "low": 0.921, "close": 0.921, "volume": 2283.49, "close_time": 1765925999999, "quote_volume": 2109.35976, "trades": 30, "taker_buy_base": 1307.47, "taker_buy_quote": 1208.10228 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.922, "high": 0.922, "low": 0.918, "close": 0.92, "volume": 1422.89, "close_time": 1765929599999, "quote_volume": 1308.29992, "trades": 10, "taker_buy_base": 1409.73, "taker_buy_quote": 1296.19276 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.922, "high": 0.922, "low": 0.913, "close": 0.913, "volume": 1891.87, "close_time": 1765933199999, "quote_volume": 1737.84593, "trades": 26, "taker_buy_base": 1036.21, "taker_buy_quote": 953.73051 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.912, "high": 0.92, "low": 0.912, "close": 0.913, "volume": 2489.63, "close_time": 1765936799999, "quote_volume": 2275.71634, "trades": 14, "taker_buy_base": 776.76, "taker_buy_quote": 710.53594 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.91, "high": 0.912, "low": 0.906, "close": 0.909, "volume": 1157.09, "close_time": 1765940399999, "quote_volume": 1050.72119, "trades": 19, "taker_buy_base": 1125.32, "taker_buy_quote": 1021.8825 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.909, "high": 0.911, "low": 0.904, "close": 0.905, "volume": 4445.58, "close_time": 1765943999999, "quote_volume": 4031.18998, "trades": 25, "taker_buy_base": 175.67, "taker_buy_quote": 160.01333 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.905, "high": 0.906, "low": 0.898, "close": 0.899, "volume": 1742.27, "close_time": 1765947599999, "quote_volume": 1569.66109, "trades": 24, "taker_buy_base": 1569.22, "taker_buy_quote": 1413.74816 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.9, "high": 0.903, "low": 0.895, "close": 0.9, "volume": 218.81, "close_time": 1765951199999, "quote_volume": 196.67544, "trades": 15, "taker_buy_base": 171.73, "taker_buy_quote": 154.33354 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.899, "high": 0.904, "low": 0.897, "close": 0.897, "volume": 2456.78, "close_time": 1765954799999, "quote_volume": 2209.01316, "trades": 37, "taker_buy_base": 1678.55, "taker_buy_quote": 1506.10125 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.897, "high": 0.901, "low": 0.897, "close": 0.901, "volume": 862.09, "close_time": 1765958399999, "quote_volume": 773.52016, "trades": 27, "taker_buy_base": 784.29, "taker_buy_quote": 703.65745 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.897, "high": 0.898, "low": 0.893, "close": 0.893, "volume": 1920.12, "close_time": 1765961999999, "quote_volume": 1717.42337, "trades": 23, "taker_buy_base": 1867.87, "taker_buy_quote": 1670.6854 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.893, "high": 0.893, "low": 0.883, "close": 0.884, "volume": 4279.54, "close_time": 1765965599999, "quote_volume": 3798.3821, "trades": 45, "taker_buy_base": 998.88, "taker_buy_quote": 887.84686 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.884, "high": 0.886, "low": 0.88, "close": 0.885, "volume": 1428.64, "close_time": 1765969199999, "quote_volume": 1259.67884, "trades": 30, "taker_buy_base": 1067.07, "taker_buy_quote": 940.99799 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.884, "high": 0.894, "low": 0.884, "close": 0.894, "volume": 1257.3, "close_time": 1765972799999, "quote_volume": 1119.99009, "trades": 14, "taker_buy_base": 1257.3, "taker_buy_quote": 1119.99009 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.895, "high": 0.898, "low": 0.892, "close": 0.894, "volume": 3225.71, "close_time": 1765976399999, "quote_volume": 2888.21226, "trades": 29, "taker_buy_base": 140.08, "taker_buy_quote": 125.22 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.896, "high": 0.907, "low": 0.895, "close": 0.906, "volume": 6214.87, "close_time": 1765979999999, "quote_volume": 5600.1366, "trades": 65, "taker_buy_base": 4548.26, "taker_buy_quote": 4100.09195 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.908, "high": 0.928, "low": 0.892, "close": 0.926, "volume": 3154.35, "close_time": 1765983599999, "quote_volume": 2858.51392, "trades": 79, "taker_buy_base": 1980.47, "taker_buy_quote": 1802.44429 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.928, "high": 0.941, "low": 0.903, "close": 0.903, "volume": 91333.11, "close_time": 1765987199999, "quote_volume": 83430.28326, "trades": 285, "taker_buy_base": 18260.73, "taker_buy_quote": 16735.04586 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.91, "high": 0.919, "low": 0.875, "close": 0.884, "volume": 46268.3, "close_time": 1765990799999, "quote_volume": 41837.69839, "trades": 212, "taker_buy_base": 8375.11, "taker_buy_quote": 7534.39183 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.885, "high": 0.888, "low": 0.874, "close": 0.874, "volume": 5310.7, "close_time": 1765994399999, "quote_volume": 4678.42254, "trades": 47, "taker_buy_base": 2483.86, "taker_buy_quote": 2184.59652 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.874, "high": 0.882, "low": 0.866, "close": 0.867, "volume": 5607.37, "close_time": 1765997999999, "quote_volume": 4895.24922, "trades": 63, "taker_buy_base": 1280.93, "taker_buy_quote": 1124.3471 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.868, "high": 0.873, "low": 0.857, "close": 0.873, "volume": 2604.73, "close_time": 1766001599999, "quote_volume": 2251.24222, "trades": 74, "taker_buy_base": 1463.86, "taker_buy_quote": 1265.34166 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.873, "high": 0.877, "low": 0.868, "close": 0.868, "volume": 1192.91, "close_time": 1766005199999, "quote_volume": 1042.60826, "trades": 35, "taker_buy_base": 987.08, "taker_buy_quote": 863.31386 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.87, "high": 0.871, "low": 0.863, "close": 0.863, "volume": 155.78, "close_time": 1766008799999, "quote_volume": 134.95803, "trades": 25, "taker_buy_base": 84.82, "taker_buy_quote": 73.37374 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.863, "high": 0.875, "low": 0.86, "close": 0.875, "volume": 1531.48, "close_time": 1766012399999, "quote_volume": 1332.62234, "trades": 34, "taker_buy_base": 695.27, "taker_buy_quote": 606.85675 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.873, "high": 0.873, "low": 0.869, "close": 0.87, "volume": 23760.23, "close_time": 1766015999999, "quote_volume": 20688.68288, "trades": 74, "taker_buy_base": 4898.21, "taker_buy_quote": 4269.64593 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.869, "high": 0.869, "low": 0.865, "close": 0.865, "volume": 3124.56, "close_time": 1766019599999, "quote_volume": 2710.22986, "trades": 12, "taker_buy_base": 1504.34, "taker_buy_quote": 1304.26278 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.864, "high": 0.864, "low": 0.843, "close": 0.847, "volume": 10403.47, "close_time": 1766023199999, "quote_volume": 8888.69351, "trades": 56, "taker_buy_base": 4706.68, "taker_buy_quote": 3996.42711 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.85, "high": 0.857, "low": 0.844, "close": 0.847, "volume": 4188.0, "close_time": 1766026799999, "quote_volume": 3563.42879, "trades": 27, "taker_buy_base": 1664.31, "taker_buy_quote": 1406.96906 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.846, "high": 0.848, "low": 0.837, "close": 0.839, "volume": 4167.52, "close_time": 1766030399999, "quote_volume": 3503.72489, "trades": 26, "taker_buy_base": 568.16, "taker_buy_quote": 480.21652 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.84, "high": 0.842, "low": 0.839, "close": 0.841, "volume": 2414.74, "close_time": 1766033999999, "quote_volume": 2028.68917, "trades": 6, "taker_buy_base": 2307.08, "taker_buy_quote": 1938.03945 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.836, "high": 0.836, "low": 0.828, "close": 0.829, "volume": 7600.16, "close_time": 1766037599999, "quote_volume": 6310.98547, "trades": 32, "taker_buy_base": 2308.62, "taker_buy_quote": 1918.7678 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.828, "high": 0.829, "low": 0.825, "close": 0.828, "volume": 3243.58, "close_time": 1766041199999, "quote_volume": 2684.74092, "trades": 19, "taker_buy_base": 2643.45, "taker_buy_quote": 2188.23007 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.829, "high": 0.835, "low": 0.828, "close": 0.834, "volume": 1989.69, "close_time": 1766044799999, "quote_volume": 1655.28223, "trades": 39, "taker_buy_base": 1157.85, "taker_buy_quote": 961.80432 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.834, "high": 0.845, "low": 0.834, "close": 0.842, "volume": 699.27, "close_time": 1766048399999, "quote_volume": 583.83399, "trades": 17, "taker_buy_base": 646.28, "taker_buy_quote": 539.35529 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.843, "high": 0.845, "low": 0.84, "close": 0.84, "volume": 776.12, "close_time": 1766051999999, "quote_volume": 653.91847, "trades": 24, "taker_buy_base": 485.27, "taker_buy_quote": 409.06814 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.84, "high": 0.842, "low": 0.838, "close": 0.838, "volume": 12894.9, "close_time": 1766055599999, "quote_volume": 10837.89023, "trades": 61, "taker_buy_base": 8871.61, "taker_buy_quote": 7456.97337 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.839, "high": 0.84, "low": 0.836, "close": 0.84, "volume": 1001.63, "close_time": 1766059199999, "quote_volume": 837.56356, "trades": 12, "taker_buy_base": 941.97, "taker_buy_quote": 787.52511 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.842, "high": 0.845, "low": 0.84, "close": 0.843, "volume": 2503.67, "close_time": 1766062799999, "quote_volume": 2109.68571, "trades": 22, "taker_buy_base": 1682.37, "taker_buy_quote": 1418.12358 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.846, "high": 0.872, "low": 0.846, "close": 0.872, "volume": 4032.79, "close_time": 1766066399999, "quote_volume": 3456.79437, "trades": 85, "taker_buy_base": 2839.63, "taker_buy_quote": 2432.81229 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.871, "high": 0.879, "low": 0.858, "close": 0.861, "volume": 1915.18, "close_time": 1766069999999, "quote_volume": 1659.08596, "trades": 106, "taker_buy_base": 823.8, "taker_buy_quote": 718.28429 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.861, "high": 0.871, "low": 0.852, "close": 0.866, "volume": 3744.38, "close_time": 1766073599999, "quote_volume": 3206.38725, "trades": 76, "taker_buy_base": 1906.71, "taker_buy_quote": 1633.60699 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.864, "high": 0.87, "low": 0.863, "close": 0.866, "volume": 1737.72, "close_time": 1766077199999, "quote_volume": 1507.78422, "trades": 41, "taker_buy_base": 902.14, "taker_buy_quote": 782.85644 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.867, "high": 0.868, "low": 0.815, "close": 0.831, "volume": 13053.94, "close_time": 1766080799999, "quote_volume": 10871.98229, "trades": 159, "taker_buy_base": 6249.67, "taker_buy_quote": 5201.01575 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.831, "high": 0.837, "low": 0.812, "close": 0.815, "volume": 4352.09, "close_time": 1766084399999, "quote_volume": 3583.98218, "trades": 89, "taker_buy_base": 754.55, "taker_buy_quote": 620.22062 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.814, "high": 0.815, "low": 0.793, "close": 0.793, "volume": 4190.76, "close_time": 1766087999999, "quote_volume": 3362.33001, "trades": 139, "taker_buy_base": 1985.32, "taker_buy_quote": 1596.18898 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.794, "high": 0.803, "low": 0.794, "close": 0.795, "volume": 4756.03, "close_time": 1766091599999, "quote_volume": 3798.07569, "trades": 91, "taker_buy_base": 2384.14, "taker_buy_quote": 1905.01074 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.802, "high": 0.815, "low": 0.802, "close": 0.815, "volume": 11709.83, "close_time": 1766095199999, "quote_volume": 9464.54016, "trades": 60, "taker_buy_base": 3338.34, "taker_buy_quote": 2693.3397 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.816, "high": 0.819, "low": 0.811, "close": 0.814, "volume": 3507.57, "close_time": 1766098799999, "quote_volume": 2857.74527, "trades": 39, "taker_buy_base": 1408.03, "taker_buy_quote": 1149.29915 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.814, "high": 0.814, "low": 0.806, "close": 0.808, "volume": 1977.77, "close_time": 1766102399999, "quote_volume": 1596.13629, "trades": 19, "taker_buy_base": 1928.69, "taker_buy_quote": 1556.35743 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.808, "high": 0.811, "low": 0.802, "close": 0.802, "volume": 1024.32, "close_time": 1766105999999, "quote_volume": 823.4417, "trades": 22, "taker_buy_base": 888.86, "taker_buy_quote": 713.92194 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.802, "high": 0.802, "low": 0.789, "close": 0.794, "volume": 3041.61, "close_time": 1766109599999, "quote_volume": 2410.41994, "trades": 32, "taker_buy_base": 269.03, "taker_buy_quote": 212.8372 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.794, "high": 0.797, "low": 0.792, "close": 0.794, "volume": 575.08, "close_time": 1766113199999, "quote_volume": 456.15068, "trades": 42, "taker_buy_base": 164.1, "taker_buy_quote": 130.37032 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.795, "high": 0.827, "low": 0.795, "close": 0.816, "volume": 3334.71, "close_time": 1766116799999, "quote_volume": 2691.38381, "trades": 81, "taker_buy_base": 2981.39, "taker_buy_quote": 2404.14284 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.818, "high": 0.824, "low": 0.817, "close": 0.817, "volume": 606.62, "close_time": 1766120399999, "quote_volume": 497.82195, "trades": 30, "taker_buy_base": 264.41, "taker_buy_quote": 216.67651 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.82, "high": 0.821, "low": 0.817, "close": 0.819, "volume": 1438.89, "close_time": 1766123999999, "quote_volume": 1177.80114, "trades": 34, "taker_buy_base": 1333.57, "taker_buy_quote": 1091.52211 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.819, "high": 0.826, "low": 0.819, "close": 0.826, "volume": 2737.15, "close_time": 1766127599999, "quote_volume": 2247.2427, "trades": 33, "taker_buy_base": 1216.8, "taker_buy_quote": 999.68141 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.827, "high": 0.84, "low": 0.827, "close": 0.829, "volume": 1021.5, "close_time": 1766131199999, "quote_volume": 851.77957, "trades": 36, "taker_buy_base": 479.14, "taker_buy_quote": 399.26239 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.832, "high": 0.835, "low": 0.83, "close": 0.834, "volume": 1025.33, "close_time": 1766134799999, "quote_volume": 853.00749, "trades": 19, "taker_buy_base": 107.06, "taker_buy_quote": 89.10292 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.835, "high": 0.835, "low": 0.83, "close": 0.83, "volume": 310.75, "close_time": 1766138399999, "quote_volume": 259.25909, "trades": 10, "taker_buy_base": 290.99, "taker_buy_quote": 242.79143 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.831, "high": 0.832, "low": 0.829, "close": 0.832, "volume": 493.91, "close_time": 1766141999999, "quote_volume": 410.47096, "trades": 13, "taker_buy_base": 466.4, "taker_buy_quote": 387.61779 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.832, "high": 0.838, "low": 0.832, "close": 0.838, "volume": 2047.79, "close_time": 1766145599999, "quote_volume": 1707.51514, "trades": 24, "taker_buy_base": 67.08, "taker_buy_quote": 56.08689 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.838, "high": 0.843, "low": 0.836, "close": 0.842, "volume": 870.68, "close_time": 1766149199999, "quote_volume": 730.59249, "trades": 22, "taker_buy_base": 811.07, "taker_buy_quote": 680.55234 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.842, "high": 0.846, "low": 0.841, "close": 0.844, "volume": 398.91, "close_time": 1766152799999, "quote_volume": 337.21405, "trades": 19, "taker_buy_base": 343.18, "taker_buy_quote": 290.16816 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.844, "high": 0.861, "low": 0.844, "close": 0.854, "volume": 1582.54, "close_time": 1766156399999, "quote_volume": 1345.25924, "trades": 77, "taker_buy_base": 1024.61, "taker_buy_quote": 872.58958 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.856, "high": 0.874, "low": 0.854, "close": 0.859, "volume": 3474.24, "close_time": 1766159999999, "quote_volume": 2983.94178, "trades": 104, "taker_buy_base": 1682.52, "taker_buy_quote": 1443.17305 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.861, "high": 0.872, "low": 0.859, "close": 0.866, "volume": 1824.39, "close_time": 1766163599999, "quote_volume": 1578.71035, "trades": 46, "taker_buy_base": 1700.11, "taker_buy_quote": 1470.82256 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.864, "high": 0.87, "low": 0.85, "close": 0.85, "volume": 3682.85, "close_time": 1766167199999, "quote_volume": 3153.14494, "trades": 74, "taker_buy_base": 1653.03, "taker_buy_quote": 1419.11495 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.851, "high": 0.86, "low": 0.851, "close": 0.86, "volume": 1262.8, "close_time": 1766170799999, "quote_volume": 1077.40412, "trades": 35, "taker_buy_base": 388.6, "taker_buy_quote": 332.4141 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.86, "high": 0.884, "low": 0.86, "close": 0.883, "volume": 3259.66, "close_time": 1766174399999, "quote_volume": 2845.89257, "trades": 60, "taker_buy_base": 2938.23, "taker_buy_quote": 2563.82894 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.884, "high": 0.886, "low": 0.876, "close": 0.877, "volume": 1287.81, "close_time": 1766177999999, "quote_volume": 1131.66326, "trades": 46, "taker_buy_base": 259.55, "taker_buy_quote": 229.20946 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.878, "high": 0.878, "low": 0.871, "close": 0.871, "volume": 1746.03, "close_time": 1766181599999, "quote_volume": 1530.76473, "trades": 25, "taker_buy_base": 935.76, "taker_buy_quote": 819.70236 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.87, "high": 0.88, "low": 0.87, "close": 0.878, "volume": 3244.46, "close_time": 1766185199999, "quote_volume": 2843.03021, "trades": 33, "taker_buy_base": 1069.42, "taker_buy_quote": 935.30679 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.878, "high": 0.878, "low": 0.874, "close": 0.874, "volume": 3478.33, "close_time": 1766188799999, "quote_volume": 3046.4614, "trades": 38, "taker_buy_base": 3272.14, "taker_buy_quote": 2866.00487 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.875, "high": 0.875, "low": 0.87, "close": 0.872, "volume": 1200.2, "close_time": 1766192399999, "quote_volume": 1045.9886, "trades": 28, "taker_buy_base": 812.52, "taker_buy_quote": 708.52322 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.872, "high": 0.873, "low": 0.87, "close": 0.87, "volume": 881.98, "close_time": 1766195999999, "quote_volume": 767.54206, "trades": 13, "taker_buy_base": 24.18, "taker_buy_quote": 21.07829 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 805.3, "close_time": 1766199599999, "quote_volume": 699.8057, "trades": 12, "taker_buy_base": 54.58, "taker_buy_quote": 47.43002 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.869, "high": 0.875, "low": 0.869, "close": 0.875, "volume": 735.95, "close_time": 1766203199999, "quote_volume": 642.44149, "trades": 10, "taker_buy_base": 723.11, "taker_buy_quote": 631.22671 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.875, "high": 0.876, "low": 0.87, "close": 0.871, "volume": 1631.13, "close_time": 1766206799999, "quote_volume": 1421.93254, "trades": 30, "taker_buy_base": 1206.02, "taker_buy_quote": 1051.59585 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.871, "high": 0.876, "low": 0.871, "close": 0.873, "volume": 2367.78, "close_time": 1766210399999, "quote_volume": 2069.31183, "trades": 30, "taker_buy_base": 860.36, "taker_buy_quote": 751.07906 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.873, "high": 0.873, "low": 0.87, "close": 0.87, "volume": 819.86, "close_time": 1766213999999, "quote_volume": 714.06423, "trades": 13, "taker_buy_base": 103.17, "taker_buy_quote": 89.83359 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.871, "high": 0.878, "low": 0.87, "close": 0.878, "volume": 751.87, "close_time": 1766217599999, "quote_volume": 655.67987, "trades": 17, "taker_buy_base": 687.75, "taker_buy_quote": 599.76126 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.881, "high": 0.887, "low": 0.88, "close": 0.881, "volume": 3130.91, "close_time": 1766221199999, "quote_volume": 2770.52, "trades": 28, "taker_buy_base": 2752.83, "taker_buy_quote": 2437.3991 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.88, "high": 0.881, "low": 0.878, "close": 0.878, "volume": 454.34, "close_time": 1766224799999, "quote_volume": 400.11995, "trades": 14, "taker_buy_base": 394.38, "taker_buy_quote": 347.44277 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.879, "high": 0.881, "low": 0.87, "close": 0.872, "volume": 6576.47, "close_time": 1766228399999, "quote_volume": 5749.20348, "trades": 30, "taker_buy_base": 2933.6, "taker_buy_quote": 2554.2408 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.871, "high": 0.878, "low": 0.87, "close": 0.878, "volume": 263.89, "close_time": 1766231999999, "quote_volume": 230.25193, "trades": 15, "taker_buy_base": 228.19, "taker_buy_quote": 199.0387 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.879, "high": 0.881, "low": 0.873, "close": 0.875, "volume": 3514.16, "close_time": 1766235599999, "quote_volume": 3079.72056, "trades": 27, "taker_buy_base": 1096.68, "taker_buy_quote": 960.54949 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.876, "high": 0.876, "low": 0.869, "close": 0.873, "volume": 664.26, "close_time": 1766239199999, "quote_volume": 578.41512, "trades": 28, "taker_buy_base": 251.88, "taker_buy_quote": 219.38991 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.872, "high": 0.877, "low": 0.868, "close": 0.877, "volume": 191.87, "close_time": 1766242799999, "quote_volume": 166.89463, "trades": 16, "taker_buy_base": 36.48, "taker_buy_quote": 31.88363 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.877, "high": 0.877, "low": 0.874, "close": 0.876, "volume": 97.46, "close_time": 1766246399999, "quote_volume": 85.32242, "trades": 16, "taker_buy_base": 53.8, "taker_buy_quote": 47.08926 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.875, "high": 0.876, "low": 0.871, "close": 0.871, "volume": 293.8, "close_time": 1766249999999, "quote_volume": 256.93363, "trades": 15, "taker_buy_base": 205.61, "taker_buy_quote": 179.94608 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.871, "high": 0.878, "low": 0.871, "close": 0.872, "volume": 1413.91, "close_time": 1766253599999, "quote_volume": 1237.22306, "trades": 20, "taker_buy_base": 436.55, "taker_buy_quote": 382.90239 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.87, "high": 0.872, "low": 0.87, "close": 0.871, "volume": 433.39, "close_time": 1766257199999, "quote_volume": 377.42143, "trades": 17, "taker_buy_base": 250.17, "taker_buy_quote": 217.97702 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.871, "high": 0.873, "low": 0.87, "close": 0.871, "volume": 1042.21, "close_time": 1766260799999, "quote_volume": 907.90237, "trades": 16, "taker_buy_base": 862.61, "taker_buy_quote": 751.47614 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.87, "high": 0.873, "low": 0.87, "close": 0.873, "volume": 2381.05, "close_time": 1766264399999, "quote_volume": 2074.52548, "trades": 20, "taker_buy_base": 2254.87, "taker_buy_quote": 1964.74888 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.876, "high": 0.876, "low": 0.873, "close": 0.874, "volume": 1865.54, "close_time": 1766267999999, "quote_volume": 1630.59671, "trades": 17, "taker_buy_base": 955.39, "taker_buy_quote": 835.28068 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.873, "high": 0.878, "low": 0.872, "close": 0.878, "volume": 57.94, "close_time": 1766271599999, "quote_volume": 50.64522, "trades": 10, "taker_buy_base": 29.67, "taker_buy_quote": 25.94377 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.88, "high": 0.88, "low": 0.876, "close": 0.876, "volume": 3428.83, "close_time": 1766275199999, "quote_volume": 3013.03822, "trades": 19, "taker_buy_base": 2674.88, "taker_buy_quote": 2349.76539 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.878, "high": 0.879, "low": 0.871, "close": 0.872, "volume": 3592.65, "close_time": 1766278799999, "quote_volume": 3147.92037, "trades": 20, "taker_buy_base": 173.21, "taker_buy_quote": 151.84453 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.868, "high": 0.868, "low": 0.86, "close": 0.861, "volume": 3635.53, "close_time": 1766282399999, "quote_volume": 3136.70577, "trades": 31, "taker_buy_base": 1398.36, "taker_buy_quote": 1204.04768 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.86, "high": 0.862, "low": 0.854, "close": 0.855, "volume": 3482.45, "close_time": 1766285999999, "quote_volume": 2990.48656, "trades": 27, "taker_buy_base": 2080.62, "taker_buy_quote": 1790.44517 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.854, "high": 0.863, "low": 0.854, "close": 0.863, "volume": 172.12, "close_time": 1766289599999, "quote_volume": 147.89655, "trades": 12, "taker_buy_base": 98.8, "taker_buy_quote": 85.07821 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.861, "high": 0.861, "low": 0.858, "close": 0.858, "volume": 77.43, "close_time": 1766293199999, "quote_volume": 66.62689, "trades": 9, "taker_buy_base": 36.99, "taker_buy_quote": 31.84839 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.858, "high": 0.866, "low": 0.858, "close": 0.862, "volume": 644.61, "close_time": 1766296799999, "quote_volume": 555.57092, "trades": 14, "taker_buy_base": 66.93, "taker_buy_quote": 57.59631 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.862, "high": 0.865, "low": 0.861, "close": 0.863, "volume": 769.75, "close_time": 1766300399999, "quote_volume": 663.59446, "trades": 16, "taker_buy_base": 42.68, "taker_buy_quote": 36.8545 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.863, "high": 0.864, "low": 0.861, "close": 0.864, "volume": 1711.62, "close_time": 1766303999999, "quote_volume": 1475.25147, "trades": 18, "taker_buy_base": 1355.66, "taker_buy_quote": 1168.65339 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.864, "high": 0.869, "low": 0.863, "close": 0.867, "volume": 1798.95, "close_time": 1766307599999, "quote_volume": 1557.46401, "trades": 24, "taker_buy_base": 805.56, "taker_buy_quote": 698.65992 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.868, "high": 0.868, "low": 0.864, "close": 0.866, "volume": 518.66, "close_time": 1766311199999, "quote_volume": 449.26952, "trades": 20, "taker_buy_base": 323.33, "taker_buy_quote": 280.01847 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.866, "high": 0.867, "low": 0.865, "close": 0.865, "volume": 2081.17, "close_time": 1766314799999, "quote_volume": 1802.98683, "trades": 11, "taker_buy_base": 1268.65, "taker_buy_quote": 1099.9071 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.859, "high": 0.859, "low": 0.856, "close": 0.856, "volume": 2312.03, "close_time": 1766318399999, "quote_volume": 1982.62946, "trades": 20, "taker_buy_base": 570.89, "taker_buy_quote": 489.13319 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.856, "high": 0.866, "low": 0.856, "close": 0.856, "volume": 2381.26, "close_time": 1766321999999, "quote_volume": 2045.83526, "trades": 24, "taker_buy_base": 1565.72, "taker_buy_quote": 1342.15668 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.857, "high": 0.857, "low": 0.829, "close": 0.829, "volume": 3323.96, "close_time": 1766325599999, "quote_volume": 2807.26472, "trades": 80, "taker_buy_base": 2197.22, "taker_buy_quote": 1861.85172 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.829, "high": 0.837, "low": 0.829, "close": 0.837, "volume": 926.59, "close_time": 1766329199999, "quote_volume": 774.41833, "trades": 28, "taker_buy_base": 796.71, "taker_buy_quote": 665.92329 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.837, "high": 0.84, "low": 0.833, "close": 0.84, "volume": 1105.91, "close_time": 1766332799999, "quote_volume": 926.03074, "trades": 35, "taker_buy_base": 311.74, "taker_buy_quote": 261.3302 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.839, "high": 0.844, "low": 0.837, "close": 0.844, "volume": 1764.81, "close_time": 1766336399999, "quote_volume": 1483.32911, "trades": 26, "taker_buy_base": 842.48, "taker_buy_quote": 710.25607 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.845, "high": 0.85, "low": 0.843, "close": 0.846, "volume": 790.08, "close_time": 1766339999999, "quote_volume": 668.47428, "trades": 30, "taker_buy_base": 211.07, "taker_buy_quote": 178.61313 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.844, "high": 0.845, "low": 0.838, "close": 0.845, "volume": 2171.84, "close_time": 1766343599999, "quote_volume": 1833.19707, "trades": 37, "taker_buy_base": 1341.58, "taker_buy_quote": 1132.77517 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.846, "high": 0.847, "low": 0.84, "close": 0.845, "volume": 1932.3, "close_time": 1766347199999, "quote_volume": 1629.70789, "trades": 33, "taker_buy_base": 1855.4, "taker_buy_quote": 1564.85916 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.845, "high": 0.845, "low": 0.839, "close": 0.839, "volume": 10344.74, "close_time": 1766350799999, "quote_volume": 8679.49339, "trades": 25, "taker_buy_base": 7611.96, "taker_buy_quote": 6386.49992 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.84, "high": 0.841, "low": 0.836, "close": 0.836, "volume": 24670.7, "close_time": 1766354399999, "quote_volume": 20647.81527, "trades": 79, "taker_buy_base": 14613.05, "taker_buy_quote": 12238.22022 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.836, "high": 0.857, "low": 0.836, "close": 0.857, "volume": 6314.31, "close_time": 1766357999999, "quote_volume": 5357.36904, "trades": 59, "taker_buy_base": 4534.69, "taker_buy_quote": 3854.25108 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.856, "high": 0.86, "low": 0.851, "close": 0.853, "volume": 888.46, "close_time": 1766361599999, "quote_volume": 761.94559, "trades": 24, "taker_buy_base": 95.57, "taker_buy_quote": 81.72536 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.856, "high": 0.872, "low": 0.853, "close": 0.853, "volume": 2070.05, "close_time": 1766365199999, "quote_volume": 1781.84251, "trades": 67, "taker_buy_base": 1829.45, "taker_buy_quote": 1575.27886 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.852, "high": 0.858, "low": 0.849, "close": 0.85, "volume": 321.62, "close_time": 1766368799999, "quote_volume": 274.7929, "trades": 39, "taker_buy_base": 216.25, "taker_buy_quote": 184.77327 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.842, "high": 0.847, "low": 0.838, "close": 0.845, "volume": 848.92, "close_time": 1766372399999, "quote_volume": 714.05282, "trades": 46, "taker_buy_base": 524.49, "taker_buy_quote": 441.26951 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.846, "high": 0.852, "low": 0.844, "close": 0.849, "volume": 1636.44, "close_time": 1766375999999, "quote_volume": 1389.57846, "trades": 29, "taker_buy_base": 1525.67, "taker_buy_quote": 1295.59034 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.85, "high": 0.854, "low": 0.85, "close": 0.853, "volume": 1598.09, "close_time": 1766379599999, "quote_volume": 1364.50371, "trades": 31, "taker_buy_base": 1456.24, "taker_buy_quote": 1243.47896 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.854, "high": 0.855, "low": 0.848, "close": 0.849, "volume": 2760.42, "close_time": 1766383199999, "quote_volume": 2346.4196, "trades": 29, "taker_buy_base": 52.74, "taker_buy_quote": 44.8951 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.849, "high": 0.853, "low": 0.849, "close": 0.852, "volume": 1662.22, "close_time": 1766386799999, "quote_volume": 1416.05806, "trades": 22, "taker_buy_base": 916.7, "taker_buy_quote": 780.95054 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.85, "high": 0.857, "low": 0.85, "close": 0.857, "volume": 762.73, "close_time": 1766390399999, "quote_volume": 648.72526, "trades": 14, "taker_buy_base": 62.02, "taker_buy_quote": 53.04589 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.858, "high": 0.864, "low": 0.854, "close": 0.858, "volume": 4023.65, "close_time": 1766393999999, "quote_volume": 3457.28979, "trades": 38, "taker_buy_base": 1795.7, "taker_buy_quote": 1543.44094 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.857, "high": 0.859, "low": 0.853, "close": 0.854, "volume": 2392.39, "close_time": 1766397599999, "quote_volume": 2048.74141, "trades": 29, "taker_buy_base": 640.39, "taker_buy_quote": 549.35689 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.855, "high": 0.857, "low": 0.854, "close": 0.857, "volume": 572.59, "close_time": 1766401199999, "quote_volume": 490.61466, "trades": 15, "taker_buy_base": 12.4, "taker_buy_quote": 10.602 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.856, "high": 0.859, "low": 0.853, "close": 0.855, "volume": 1097.48, "close_time": 1766404799999, "quote_volume": 941.11908, "trades": 28, "taker_buy_base": 879.3, "taker_buy_quote": 754.70143 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.856, "high": 0.866, "low": 0.856, "close": 0.862, "volume": 1533.78, "close_time": 1766408399999, "quote_volume": 1319.5164, "trades": 37, "taker_buy_base": 1326.22, "taker_buy_quote": 1141.06362 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.863, "high": 0.863, "low": 0.852, "close": 0.854, "volume": 1992.99, "close_time": 1766411999999, "quote_volume": 1709.64185, "trades": 26, "taker_buy_base": 184.18, "taker_buy_quote": 157.38929 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.855, "high": 0.861, "low": 0.851, "close": 0.859, "volume": 4490.39, "close_time": 1766415599999, "quote_volume": 3850.06088, "trades": 60, "taker_buy_base": 2596.85, "taker_buy_quote": 2230.28468 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.858, "high": 0.864, "low": 0.851, "close": 0.86, "volume": 3836.53, "close_time": 1766419199999, "quote_volume": 3288.87805, "trades": 49, "taker_buy_base": 1606.89, "taker_buy_quote": 1381.58945 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.86, "high": 0.863, "low": 0.854, "close": 0.856, "volume": 2678.79, "close_time": 1766422799999, "quote_volume": 2302.24532, "trades": 50, "taker_buy_base": 386.04, "taker_buy_quote": 331.52595 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.855, "high": 0.856, "low": 0.852, "close": 0.854, "volume": 249.71, "close_time": 1766426399999, "quote_volume": 213.38747, "trades": 21, "taker_buy_base": 181.93, "taker_buy_quote": 155.47145 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.854, "high": 0.868, "low": 0.854, "close": 0.86, "volume": 1213.67, "close_time": 1766429999999, "quote_volume": 1041.60077, "trades": 42, "taker_buy_base": 948.63, "taker_buy_quote": 813.06442 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.856, "high": 0.858, "low": 0.844, "close": 0.844, "volume": 2880.97, "close_time": 1766433599999, "quote_volume": 2452.1596, "trades": 63, "taker_buy_base": 1801.73, "taker_buy_quote": 1533.72803 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.844, "high": 0.846, "low": 0.835, "close": 0.835, "volume": 3329.03, "close_time": 1766437199999, "quote_volume": 2802.59541, "trades": 64, "taker_buy_base": 1737.07, "taker_buy_quote": 1461.9448 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.835, "high": 0.843, "low": 0.835, "close": 0.839, "volume": 1582.33, "close_time": 1766440799999, "quote_volume": 1330.56935, "trades": 38, "taker_buy_base": 482.47, "taker_buy_quote": 405.16781 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.838, "high": 0.849, "low": 0.836, "close": 0.849, "volume": 824.44, "close_time": 1766444399999, "quote_volume": 692.63151, "trades": 17, "taker_buy_base": 785.81, "taker_buy_quote": 660.16695 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.85, "high": 0.85, "low": 0.845, "close": 0.848, "volume": 4130.33, "close_time": 1766447999999, "quote_volume": 3494.08931, "trades": 25, "taker_buy_base": 1896.66, "taker_buy_quote": 1604.30952 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.846, "high": 0.856, "low": 0.846, "close": 0.856, "volume": 1056.48, "close_time": 1766451599999, "quote_volume": 897.18913, "trades": 21, "taker_buy_base": 78.45, "taker_buy_quote": 66.7485 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.855, "high": 0.858, "low": 0.848, "close": 0.849, "volume": 2683.26, "close_time": 1766455199999, "quote_volume": 2298.55897, "trades": 32, "taker_buy_base": 1146.88, "taker_buy_quote": 981.06702 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.847, "high": 0.853, "low": 0.842, "close": 0.842, "volume": 1819.51, "close_time": 1766458799999, "quote_volume": 1542.13931, "trades": 33, "taker_buy_base": 1039.05, "taker_buy_quote": 879.72588 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.838, "high": 0.841, "low": 0.836, "close": 0.837, "volume": 1059.46, "close_time": 1766462399999, "quote_volume": 887.429, "trades": 26, "taker_buy_base": 995.5, "taker_buy_quote": 833.80505 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.836, "high": 0.837, "low": 0.833, "close": 0.833, "volume": 182.27, "close_time": 1766465999999, "quote_volume": 152.18125, "trades": 20, "taker_buy_base": 138.68, "taker_buy_quote": 115.81703 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.833, "high": 0.835, "low": 0.828, "close": 0.831, "volume": 2316.44, "close_time": 1766469599999, "quote_volume": 1930.02988, "trades": 31, "taker_buy_base": 842.11, "taker_buy_quote": 699.27052 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.831, "high": 0.833, "low": 0.825, "close": 0.828, "volume": 947.9, "close_time": 1766473199999, "quote_volume": 784.97695, "trades": 26, "taker_buy_base": 181.88, "taker_buy_quote": 150.58303 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.829, "high": 0.83, "low": 0.827, "close": 0.829, "volume": 1144.07, "close_time": 1766476799999, "quote_volume": 948.02791, "trades": 23, "taker_buy_base": 867.62, "taker_buy_quote": 719.23909 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.83, "high": 0.831, "low": 0.827, "close": 0.827, "volume": 2734.3, "close_time": 1766480399999, "quote_volume": 2267.38483, "trades": 27, "taker_buy_base": 929.01, "taker_buy_quote": 771.0331 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.826, "high": 0.828, "low": 0.825, "close": 0.826, "volume": 1966.05, "close_time": 1766483999999, "quote_volume": 1625.18548, "trades": 17, "taker_buy_base": 1085.94, "taker_buy_quote": 898.31357 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.832, "high": 0.835, "low": 0.832, "close": 0.834, "volume": 2174.72, "close_time": 1766487599999, "quote_volume": 1813.16549, "trades": 23, "taker_buy_base": 1586.93, "taker_buy_quote": 1322.57419 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.833, "high": 0.834, "low": 0.828, "close": 0.829, "volume": 2085.1, "close_time": 1766491199999, "quote_volume": 1730.69004, "trades": 17, "taker_buy_base": 305.49, "taker_buy_quote": 253.29598 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.827, "high": 0.827, "low": 0.818, "close": 0.821, "volume": 607.44, "close_time": 1766494799999, "quote_volume": 499.4663, "trades": 34, "taker_buy_base": 326.3, "taker_buy_quote": 268.61053 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.82, "high": 0.827, "low": 0.815, "close": 0.827, "volume": 7034.6, "close_time": 1766498399999, "quote_volume": 5778.03729, "trades": 89, "taker_buy_base": 6272.07, "taker_buy_quote": 5154.68493 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.822, "high": 0.829, "low": 0.815, "close": 0.817, "volume": 8082.08, "close_time": 1766501999999, "quote_volume": 6654.6802, "trades": 76, "taker_buy_base": 3613.73, "taker_buy_quote": 2975.77313 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.819, "high": 0.829, "low": 0.815, "close": 0.822, "volume": 12589.95, "close_time": 1766505599999, "quote_volume": 10319.24306, "trades": 95, "taker_buy_base": 2836.59, "taker_buy_quote": 2337.86696 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.823, "high": 0.84, "low": 0.823, "close": 0.839, "volume": 4421.53, "close_time": 1766509199999, "quote_volume": 3670.4542, "trades": 34, "taker_buy_base": 1704.41, "taker_buy_quote": 1421.55881 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.839, "high": 0.848, "low": 0.831, "close": 0.832, "volume": 9268.69, "close_time": 1766512799999, "quote_volume": 7797.69334, "trades": 105, "taker_buy_base": 5988.34, "taker_buy_quote": 5041.87316 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.831, "high": 0.855, "low": 0.83, "close": 0.852, "volume": 1978.35, "close_time": 1766516399999, "quote_volume": 1673.8944, "trades": 53, "taker_buy_base": 1424.83, "taker_buy_quote": 1205.27473 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.853, "high": 0.854, "low": 0.85, "close": 0.854, "volume": 3044.76, "close_time": 1766519999999, "quote_volume": 2596.7047, "trades": 40, "taker_buy_base": 1335.76, "taker_buy_quote": 1139.34883 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.858, "high": 0.864, "low": 0.852, "close": 0.858, "volume": 2501.34, "close_time": 1766523599999, "quote_volume": 2147.9886, "trades": 52, "taker_buy_base": 1656.13, "taker_buy_quote": 1422.6703 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.858, "high": 0.876, "low": 0.856, "close": 0.867, "volume": 5433.18, "close_time": 1766527199999, "quote_volume": 4712.94255, "trades": 84, "taker_buy_base": 4220.98, "taker_buy_quote": 3666.6604 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.867, "high": 0.867, "low": 0.853, "close": 0.857, "volume": 2601.09, "close_time": 1766530799999, "quote_volume": 2239.09498, "trades": 39, "taker_buy_base": 958.78, "taker_buy_quote": 819.71589 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.856, "high": 0.859, "low": 0.854, "close": 0.857, "volume": 2796.35, "close_time": 1766534399999, "quote_volume": 2392.99613, "trades": 21, "taker_buy_base": 43.71, "taker_buy_quote": 37.39797 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.857, "high": 0.859, "low": 0.85, "close": 0.856, "volume": 565.43, "close_time": 1766537999999, "quote_volume": 483.44758, "trades": 33, "taker_buy_base": 320.47, "taker_buy_quote": 274.58162 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.857, "high": 0.857, "low": 0.846, "close": 0.847, "volume": 1446.77, "close_time": 1766541599999, "quote_volume": 1227.73039, "trades": 20, "taker_buy_base": 465.67, "taker_buy_quote": 394.33819 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.845, "high": 0.847, "low": 0.837, "close": 0.838, "volume": 1130.76, "close_time": 1766545199999, "quote_volume": 951.65807, "trades": 26, "taker_buy_base": 1015.28, "taker_buy_quote": 854.54515 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.837, "high": 0.839, "low": 0.832, "close": 0.838, "volume": 283.6, "close_time": 1766548799999, "quote_volume": 236.32024, "trades": 22, "taker_buy_base": 203.38, "taker_buy_quote": 169.36743 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.838, "high": 0.842, "low": 0.835, "close": 0.837, "volume": 2317.49, "close_time": 1766552399999, "quote_volume": 1943.87606, "trades": 26, "taker_buy_base": 1428.2, "taker_buy_quote": 1198.88742 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.834, "high": 0.835, "low": 0.826, "close": 0.828, "volume": 918.64, "close_time": 1766555999999, "quote_volume": 760.61059, "trades": 29, "taker_buy_base": 544.39, "taker_buy_quote": 450.80507 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.828, "high": 0.835, "low": 0.826, "close": 0.834, "volume": 959.73, "close_time": 1766559599999, "quote_volume": 794.8106, "trades": 22, "taker_buy_base": 890.5, "taker_buy_quote": 737.38856 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.834, "high": 0.837, "low": 0.831, "close": 0.835, "volume": 3355.95, "close_time": 1766563199999, "quote_volume": 2796.3327, "trades": 30, "taker_buy_base": 1445.61, "taker_buy_quote": 1204.93719 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.832, "high": 0.834, "low": 0.825, "close": 0.825, "volume": 3608.85, "close_time": 1766566799999, "quote_volume": 2996.09913, "trades": 34, "taker_buy_base": 1079.12, "taker_buy_quote": 897.81036 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.824, "high": 0.829, "low": 0.824, "close": 0.825, "volume": 2027.96, "close_time": 1766570399999, "quote_volume": 1678.67141, "trades": 33, "taker_buy_base": 1324.25, "taker_buy_quote": 1097.13549 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.824, "high": 0.833, "low": 0.824, "close": 0.83, "volume": 4550.26, "close_time": 1766573999999, "quote_volume": 3774.99478, "trades": 33, "taker_buy_base": 1871.21, "taker_buy_quote": 1551.11712 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.829, "high": 0.836, "low": 0.829, "close": 0.833, "volume": 1822.34, "close_time": 1766577599999, "quote_volume": 1520.22202, "trades": 22, "taker_buy_base": 893.24, "taker_buy_quote": 745.86313 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.832, "high": 0.84, "low": 0.832, "close": 0.84, "volume": 2364.9, "close_time": 1766581199999, "quote_volume": 1981.57178, "trades": 27, "taker_buy_base": 269.61, "taker_buy_quote": 225.89455 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.838, "high": 0.838, "low": 0.833, "close": 0.835, "volume": 2502.83, "close_time": 1766584799999, "quote_volume": 2087.41886, "trades": 32, "taker_buy_base": 1486.96, "taker_buy_quote": 1239.9915 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.835, "high": 0.838, "low": 0.825, "close": 0.829, "volume": 2827.65, "close_time": 1766588399999, "quote_volume": 2359.97218, "trades": 50, "taker_buy_base": 1749.14, "taker_buy_quote": 1459.52574 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.83, "high": 0.835, "low": 0.826, "close": 0.832, "volume": 3753.41, "close_time": 1766591999999, "quote_volume": 3115.06936, "trades": 63, "taker_buy_base": 1608.09, "taker_buy_quote": 1334.14119 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.832, "high": 0.835, "low": 0.824, "close": 0.83, "volume": 2366.49, "close_time": 1766595599999, "quote_volume": 1963.34617, "trades": 71, "taker_buy_base": 1176.9, "taker_buy_quote": 977.19393 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.829, "high": 0.833, "low": 0.826, "close": 0.826, "volume": 2382.12, "close_time": 1766599199999, "quote_volume": 1972.45273, "trades": 41, "taker_buy_base": 950.76, "taker_buy_quote": 786.24322 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.826, "high": 0.83, "low": 0.823, "close": 0.827, "volume": 1099.16, "close_time": 1766602799999, "quote_volume": 909.61049, "trades": 33, "taker_buy_base": 80.32, "taker_buy_quote": 66.46097 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.827, "high": 0.829, "low": 0.824, "close": 0.829, "volume": 1215.57, "close_time": 1766606399999, "quote_volume": 1005.74615, "trades": 24, "taker_buy_base": 824.01, "taker_buy_quote": 682.17244 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.83, "high": 0.834, "low": 0.83, "close": 0.831, "volume": 6188.33, "close_time": 1766609999999, "quote_volume": 5147.077, "trades": 32, "taker_buy_base": 2641.66, "taker_buy_quote": 2198.90624 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.831, "high": 0.836, "low": 0.831, "close": 0.835, "volume": 606.9, "close_time": 1766613599999, "quote_volume": 506.19865, "trades": 16, "taker_buy_base": 427.42, "taker_buy_quote": 356.82902 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.836, "high": 0.844, "low": 0.836, "close": 0.844, "volume": 1228.77, "close_time": 1766617199999, "quote_volume": 1033.27464, "trades": 21, "taker_buy_base": 1000.52, "taker_buy_quote": 841.36794 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.844, "high": 0.844, "low": 0.837, "close": 0.842, "volume": 805.11, "close_time": 1766620799999, "quote_volume": 679.28199, "trades": 12, "taker_buy_base": 58.26, "taker_buy_quote": 48.96466 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.841, "high": 0.841, "low": 0.834, "close": 0.834, "volume": 663.23, "close_time": 1766624399999, "quote_volume": 554.48749, "trades": 20, "taker_buy_base": 52.65, "taker_buy_quote": 44.1167 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.835, "high": 0.838, "low": 0.835, "close": 0.838, "volume": 88.56, "close_time": 1766627999999, "quote_volume": 74.09137, "trades": 14, "taker_buy_base": 44.99, "taker_buy_quote": 37.64254 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.838, "high": 0.846, "low": 0.837, "close": 0.846, "volume": 1103.67, "close_time": 1766631599999, "quote_volume": 928.51655, "trades": 22, "taker_buy_base": 1002.04, "taker_buy_quote": 842.8103 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.847, "high": 0.847, "low": 0.843, "close": 0.845, "volume": 1176.15, "close_time": 1766635199999, "quote_volume": 993.70985, "trades": 24, "taker_buy_base": 491.96, "taker_buy_quote": 415.6764 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.845, "high": 0.847, "low": 0.844, "close": 0.846, "volume": 1542.83, "close_time": 1766638799999, "quote_volume": 1304.15133, "trades": 17, "taker_buy_base": 1329.26, "taker_buy_quote": 1123.80435 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.845, "high": 0.845, "low": 0.842, "close": 0.843, "volume": 345.89, "close_time": 1766642399999, "quote_volume": 291.43145, "trades": 13, "taker_buy_base": 25.67, "taker_buy_quote": 21.64609 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.841, "high": 0.844, "low": 0.841, "close": 0.844, "volume": 95.61, "close_time": 1766645999999, "quote_volume": 80.47906, "trades": 7, "taker_buy_base": 6.28, "taker_buy_quote": 5.30032 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.844, "high": 0.85, "low": 0.842, "close": 0.85, "volume": 2306.06, "close_time": 1766649599999, "quote_volume": 1958.55011, "trades": 20, "taker_buy_base": 173.34, "taker_buy_quote": 147.03476 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.852, "high": 0.855, "low": 0.847, "close": 0.852, "volume": 5477.4, "close_time": 1766653199999, "quote_volume": 4672.76541, "trades": 43, "taker_buy_base": 2577.8, "taker_buy_quote": 2200.07728 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.85, "high": 0.852, "low": 0.847, "close": 0.849, "volume": 1506.26, "close_time": 1766656799999, "quote_volume": 1276.92848, "trades": 30, "taker_buy_base": 135.86, "taker_buy_quote": 115.33617 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.848, "high": 0.849, "low": 0.839, "close": 0.842, "volume": 5084.63, "close_time": 1766660399999, "quote_volume": 4290.88072, "trades": 50, "taker_buy_base": 2940.91, "taker_buy_quote": 2482.73682 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.842, "high": 0.844, "low": 0.841, "close": 0.841, "volume": 1065.24, "close_time": 1766663999999, "quote_volume": 896.55934, "trades": 20, "taker_buy_base": 175.4, "taker_buy_quote": 147.84942 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.839, "high": 0.842, "low": 0.839, "close": 0.842, "volume": 180.59, "close_time": 1766667599999, "quote_volume": 151.85516, "trades": 8, "taker_buy_base": 28.88, "taker_buy_quote": 24.26417 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.842, "high": 0.844, "low": 0.838, "close": 0.841, "volume": 1895.03, "close_time": 1766671199999, "quote_volume": 1594.21431, "trades": 28, "taker_buy_base": 1844.2, "taker_buy_quote": 1551.45903 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.842, "high": 0.842, "low": 0.832, "close": 0.837, "volume": 4299.52, "close_time": 1766674799999, "quote_volume": 3599.94715, "trades": 48, "taker_buy_base": 1375.42, "taker_buy_quote": 1151.36998 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.837, "high": 0.855, "low": 0.836, "close": 0.853, "volume": 632.62, "close_time": 1766678399999, "quote_volume": 534.7988, "trades": 38, "taker_buy_base": 527.98, "taker_buy_quote": 446.38925 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.854, "high": 0.858, "low": 0.852, "close": 0.855, "volume": 6616.62, "close_time": 1766681999999, "quote_volume": 5654.45712, "trades": 48, "taker_buy_base": 5541.92, "taker_buy_quote": 4735.90898 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.855, "high": 0.855, "low": 0.85, "close": 0.852, "volume": 2438.17, "close_time": 1766685599999, "quote_volume": 2078.32117, "trades": 25, "taker_buy_base": 1521.83, "taker_buy_quote": 1297.41456 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.852, "high": 0.86, "low": 0.852, "close": 0.859, "volume": 498.61, "close_time": 1766689199999, "quote_volume": 426.52658, "trades": 27, "taker_buy_base": 155.21, "taker_buy_quote": 133.03904 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.859, "high": 0.859, "low": 0.855, "close": 0.859, "volume": 398.75, "close_time": 1766692799999, "quote_volume": 341.36804, "trades": 19, "taker_buy_base": 184.41, "taker_buy_quote": 157.91965 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.861, "high": 0.862, "low": 0.856, "close": 0.857, "volume": 200.7, "close_time": 1766696399999, "quote_volume": 172.67011, "trades": 19, "taker_buy_base": 154.17, "taker_buy_quote": 132.68308 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.858, "high": 0.86, "low": 0.854, "close": 0.855, "volume": 1146.47, "close_time": 1766699999999, "quote_volume": 982.94999, "trades": 25, "taker_buy_base": 404.71, "taker_buy_quote": 347.70416 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.856, "high": 0.858, "low": 0.834, "close": 0.838, "volume": 2724.8, "close_time": 1766703599999, "quote_volume": 2296.27371, "trades": 37, "taker_buy_base": 1195.77, "taker_buy_quote": 1004.15508 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.838, "high": 0.839, "low": 0.82, "close": 0.826, "volume": 1826.13, "close_time": 1766707199999, "quote_volume": 1515.95651, "trades": 64, "taker_buy_base": 808.98, "taker_buy_quote": 669.87101 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.825, "high": 0.828, "low": 0.82, "close": 0.821, "volume": 2867.67, "close_time": 1766710799999, "quote_volume": 2364.13711, "trades": 54, "taker_buy_base": 1081.26, "taker_buy_quote": 892.34555 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.824, "high": 0.83, "low": 0.824, "close": 0.829, "volume": 1761.95, "close_time": 1766714399999, "quote_volume": 1458.18987, "trades": 27, "taker_buy_base": 960.02, "taker_buy_quote": 794.92888 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.829, "high": 0.86, "low": 0.828, "close": 0.851, "volume": 2688.68, "close_time": 1766717999999, "quote_volume": 2272.10447, "trades": 66, "taker_buy_base": 1150.44, "taker_buy_quote": 966.3782 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.853, "high": 0.856, "low": 0.851, "close": 0.853, "volume": 1931.52, "close_time": 1766721599999, "quote_volume": 1649.03478, "trades": 33, "taker_buy_base": 1489.84, "taker_buy_quote": 1272.92785 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.853, "high": 0.854, "low": 0.847, "close": 0.852, "volume": 218.2, "close_time": 1766725199999, "quote_volume": 185.53602, "trades": 24, "taker_buy_base": 137.39, "taker_buy_quote": 116.76084 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.852, "high": 0.852, "low": 0.85, "close": 0.851, "volume": 84.06, "close_time": 1766728799999, "quote_volume": 71.56241, "trades": 10, "taker_buy_base": 57.89, "taker_buy_quote": 49.29734 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.856, "high": 0.856, "low": 0.852, "close": 0.853, "volume": 1295.3, "close_time": 1766732399999, "quote_volume": 1105.62277, "trades": 33, "taker_buy_base": 329.92, "taker_buy_quote": 281.75721 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.853, "high": 0.857, "low": 0.845, "close": 0.845, "volume": 2092.3, "close_time": 1766735999999, "quote_volume": 1778.94105, "trades": 43, "taker_buy_base": 1440.05, "taker_buy_quote": 1223.19118 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.845, "high": 0.847, "low": 0.843, "close": 0.846, "volume": 3237.07, "close_time": 1766739599999, "quote_volume": 2735.86559, "trades": 24, "taker_buy_base": 939.07, "taker_buy_quote": 793.56584 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.847, "high": 0.85, "low": 0.845, "close": 0.85, "volume": 416.26, "close_time": 1766743199999, "quote_volume": 352.49652, "trades": 15, "taker_buy_base": 161.34, "taker_buy_quote": 136.66123 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.847, "high": 0.847, "low": 0.846, "close": 0.847, "volume": 895.02, "close_time": 1766746799999, "quote_volume": 757.37049, "trades": 12, "taker_buy_base": 748.83, "taker_buy_quote": 633.68742 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.846, "high": 0.846, "low": 0.843, "close": 0.844, "volume": 456.82, "close_time": 1766750399999, "quote_volume": 385.64523, "trades": 15, "taker_buy_base": 287.1, "taker_buy_quote": 242.50791 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.843, "high": 0.845, "low": 0.843, "close": 0.845, "volume": 168.19, "close_time": 1766753999999, "quote_volume": 141.96491, "trades": 12, "taker_buy_base": 72.18, "taker_buy_quote": 60.91284 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.844, "high": 0.845, "low": 0.842, "close": 0.845, "volume": 3007.96, "close_time": 1766757599999, "quote_volume": 2537.94921, "trades": 21, "taker_buy_base": 875.95, "taker_buy_quote": 739.95017 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.845, "high": 0.845, "low": 0.828, "close": 0.83, "volume": 657.38, "close_time": 1766761199999, "quote_volume": 549.727, "trades": 27, "taker_buy_base": 59.03, "taker_buy_quote": 49.33634 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.825, "high": 0.832, "low": 0.822, "close": 0.83, "volume": 2705.03, "close_time": 1766764799999, "quote_volume": 2235.87875, "trades": 64, "taker_buy_base": 1422.82, "taker_buy_quote": 1178.50789 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.83, "high": 0.832, "low": 0.822, "close": 0.822, "volume": 2374.32, "close_time": 1766768399999, "quote_volume": 1970.02964, "trades": 40, "taker_buy_base": 1242.17, "taker_buy_quote": 1031.71592 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.822, "high": 0.83, "low": 0.822, "close": 0.829, "volume": 1658.57, "close_time": 1766771999999, "quote_volume": 1369.15651, "trades": 34, "taker_buy_base": 504.51, "taker_buy_quote": 417.41724 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.828, "high": 0.835, "low": 0.828, "close": 0.832, "volume": 758.18, "close_time": 1766775599999, "quote_volume": 629.47562, "trades": 19, "taker_buy_base": 714.84, "taker_buy_quote": 593.3894 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.831, "high": 0.835, "low": 0.83, "close": 0.833, "volume": 1797.07, "close_time": 1766779199999, "quote_volume": 1497.27049, "trades": 30, "taker_buy_base": 769.68, "taker_buy_quote": 642.58431 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.833, "high": 0.836, "low": 0.831, "close": 0.836, "volume": 326.79, "close_time": 1766782799999, "quote_volume": 272.44765, "trades": 15, "taker_buy_base": 27.56, "taker_buy_quote": 22.97436 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.835, "high": 0.836, "low": 0.832, "close": 0.832, "volume": 687.14, "close_time": 1766786399999, "quote_volume": 574.25299, "trades": 16, "taker_buy_base": 635.63, "taker_buy_quote": 531.32371 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.831, "high": 0.833, "low": 0.829, "close": 0.831, "volume": 855.73, "close_time": 1766789999999, "quote_volume": 710.40483, "trades": 12, "taker_buy_base": 842.9, "taker_buy_quote": 699.7495 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.831, "high": 0.831, "low": 0.829, "close": 0.829, "volume": 21.35, "close_time": 1766793599999, "quote_volume": 17.71973, "trades": 3, "taker_buy_base": 7.19, "taker_buy_quote": 5.96051 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.83, "high": 0.834, "low": 0.83, "close": 0.834, "volume": 1844.29, "close_time": 1766797199999, "quote_volume": 1533.73431, "trades": 20, "taker_buy_base": 1131.28, "taker_buy_quote": 941.21612 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.833, "high": 0.838, "low": 0.832, "close": 0.838, "volume": 2170.87, "close_time": 1766800799999, "quote_volume": 1809.69142, "trades": 15, "taker_buy_base": 989.5, "taker_buy_quote": 825.04656 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.839, "high": 0.84, "low": 0.835, "close": 0.84, "volume": 860.82, "close_time": 1766804399999, "quote_volume": 721.98394, "trades": 13, "taker_buy_base": 377.15, "taker_buy_quote": 316.74255 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.84, "high": 0.846, "low": 0.839, "close": 0.845, "volume": 989.33, "close_time": 1766807999999, "quote_volume": 835.29468, "trades": 21, "taker_buy_base": 753.04, "taker_buy_quote": 636.1987 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.847, "high": 0.848, "low": 0.842, "close": 0.843, "volume": 169.65, "close_time": 1766811599999, "quote_volume": 142.9392, "trades": 9, "taker_buy_base": 21.05, "taker_buy_quote": 17.77592 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.842, "high": 0.842, "low": 0.838, "close": 0.842, "volume": 3108.58, "close_time": 1766815199999, "quote_volume": 2609.98611, "trades": 28, "taker_buy_base": 1280.46, "taker_buy_quote": 1076.65643 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.84, "high": 0.843, "low": 0.839, "close": 0.84, "volume": 722.74, "close_time": 1766818799999, "quote_volume": 607.36832, "trades": 22, "taker_buy_base": 105.22, "taker_buy_quote": 88.56289 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.841, "high": 0.844, "low": 0.841, "close": 0.844, "volume": 768.68, "close_time": 1766822399999, "quote_volume": 647.30343, "trades": 11, "taker_buy_base": 746.93, "taker_buy_quote": 628.97644 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.844, "high": 0.845, "low": 0.844, "close": 0.845, "volume": 732.99, "close_time": 1766825999999, "quote_volume": 619.36117, "trades": 7, "taker_buy_base": 12.57, "taker_buy_quote": 10.61536 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.845, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 990.05, "close_time": 1766829599999, "quote_volume": 837.30997, "trades": 10, "taker_buy_base": 733.59, "taker_buy_quote": 620.61078 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.841, "high": 0.842, "low": 0.832, "close": 0.837, "volume": 286.68, "close_time": 1766833199999, "quote_volume": 239.54125, "trades": 27, "taker_buy_base": 216.8, "taker_buy_quote": 181.23505 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.839, "high": 0.855, "low": 0.837, "close": 0.854, "volume": 2357.23, "close_time": 1766836799999, "quote_volume": 2004.40901, "trades": 52, "taker_buy_base": 1474.6, "taker_buy_quote": 1250.83507 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.857, "high": 0.857, "low": 0.847, "close": 0.847, "volume": 2801.52, "close_time": 1766840399999, "quote_volume": 2379.62233, "trades": 32, "taker_buy_base": 1197.64, "taker_buy_quote": 1015.89679 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.849, "high": 0.849, "low": 0.841, "close": 0.842, "volume": 650.74, "close_time": 1766843999999, "quote_volume": 548.98823, "trades": 16, "taker_buy_base": 139.92, "taker_buy_quote": 118.59941 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.842, "high": 0.849, "low": 0.842, "close": 0.847, "volume": 1361.04, "close_time": 1766847599999, "quote_volume": 1151.06726, "trades": 21, "taker_buy_base": 863.37, "taker_buy_quote": 729.83229 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.849, "high": 0.853, "low": 0.849, "close": 0.853, "volume": 164.62, "close_time": 1766851199999, "quote_volume": 140.1146, "trades": 18, "taker_buy_base": 40.01, "taker_buy_quote": 34.04365 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.854, "high": 0.855, "low": 0.851, "close": 0.853, "volume": 911.62, "close_time": 1766854799999, "quote_volume": 778.37848, "trades": 20, "taker_buy_base": 797.3, "taker_buy_quote": 680.93795 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.852, "high": 0.854, "low": 0.85, "close": 0.853, "volume": 5176.15, "close_time": 1766858399999, "quote_volume": 4409.69156, "trades": 32, "taker_buy_base": 569.64, "taker_buy_quote": 485.90486 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.852, "high": 0.853, "low": 0.851, "close": 0.851, "volume": 1157.94, "close_time": 1766861999999, "quote_volume": 986.30351, "trades": 22, "taker_buy_base": 524.32, "taker_buy_quote": 446.73561 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.852, "high": 0.853, "low": 0.851, "close": 0.852, "volume": 253.81, "close_time": 1766865599999, "quote_volume": 216.1194, "trades": 12, "taker_buy_base": 84.74, "taker_buy_quote": 72.22031 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.852, "high": 0.852, "low": 0.849, "close": 0.849, "volume": 1737.19, "close_time": 1766869199999, "quote_volume": 1478.23601, "trades": 22, "taker_buy_base": 1426.36, "taker_buy_quote": 1213.84543 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.849, "high": 0.857, "low": 0.848, "close": 0.856, "volume": 1508.06, "close_time": 1766872799999, "quote_volume": 1285.59809, "trades": 13, "taker_buy_base": 1451.47, "taker_buy_quote": 1237.32298 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.856, "high": 0.86, "low": 0.852, "close": 0.854, "volume": 1891.96, "close_time": 1766876399999, "quote_volume": 1621.53092, "trades": 40, "taker_buy_base": 489.04, "taker_buy_quote": 418.81884 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.859, "high": 0.875, "low": 0.859, "close": 0.871, "volume": 1812.39, "close_time": 1766879999999, "quote_volume": 1578.40088, "trades": 55, "taker_buy_base": 1102.01, "taker_buy_quote": 959.46806 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.873, "high": 0.874, "low": 0.869, "close": 0.869, "volume": 31.4, "close_time": 1766883599999, "quote_volume": 27.35061, "trades": 5, "taker_buy_base": 12.37, "taker_buy_quote": 10.77377 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.868, "high": 0.874, "low": 0.868, "close": 0.871, "volume": 310.1, "close_time": 1766887199999, "quote_volume": 270.79542, "trades": 15, "taker_buy_base": 274.07, "taker_buy_quote": 239.37078 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.871, "high": 0.883, "low": 0.871, "close": 0.88, "volume": 1979.98, "close_time": 1766890799999, "quote_volume": 1740.18328, "trades": 29, "taker_buy_base": 1222.71, "taker_buy_quote": 1074.63308 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.878, "high": 0.88, "low": 0.876, "close": 0.878, "volume": 852.69, "close_time": 1766894399999, "quote_volume": 749.48032, "trades": 21, "taker_buy_base": 772.31, "taker_buy_quote": 678.94071 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.882, "high": 0.884, "low": 0.881, "close": 0.883, "volume": 1439.2, "close_time": 1766897999999, "quote_volume": 1269.08981, "trades": 23, "taker_buy_base": 720.63, "taker_buy_quote": 635.95658 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.882, "high": 0.89, "low": 0.882, "close": 0.886, "volume": 1258.73, "close_time": 1766901599999, "quote_volume": 1116.36903, "trades": 24, "taker_buy_base": 1098.44, "taker_buy_quote": 974.72634 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.886, "high": 0.894, "low": 0.885, "close": 0.894, "volume": 1793.58, "close_time": 1766905199999, "quote_volume": 1597.82447, "trades": 34, "taker_buy_base": 1726.53, "taker_buy_quote": 1538.2116 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.894, "high": 0.899, "low": 0.889, "close": 0.891, "volume": 1151.74, "close_time": 1766908799999, "quote_volume": 1027.02685, "trades": 38, "taker_buy_base": 311.3, "taker_buy_quote": 278.74999 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.893, "high": 0.893, "low": 0.885, "close": 0.887, "volume": 888.61, "close_time": 1766912399999, "quote_volume": 790.46172, "trades": 26, "taker_buy_base": 747.42, "taker_buy_quote": 665.08226 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.888, "high": 0.906, "low": 0.887, "close": 0.902, "volume": 5514.34, "close_time": 1766915999999, "quote_volume": 4971.6388, "trades": 58, "taker_buy_base": 4672.72, "taker_buy_quote": 4212.27393 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.904, "high": 0.914, "low": 0.896, "close": 0.898, "volume": 12363.78, "close_time": 1766919599999, "quote_volume": 11218.81822, "trades": 95, "taker_buy_base": 6858.51, "taker_buy_quote": 6238.74645 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.897, "high": 0.898, "low": 0.884, "close": 0.887, "volume": 6419.08, "close_time": 1766923199999, "quote_volume": 5697.55271, "trades": 54, "taker_buy_base": 2385.47, "taker_buy_quote": 2123.39712 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.888, "high": 0.889, "low": 0.87, "close": 0.872, "volume": 1967.55, "close_time": 1766926799999, "quote_volume": 1734.38077, "trades": 53, "taker_buy_base": 660.83, "taker_buy_quote": 581.55383 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.873, "high": 0.874, "low": 0.871, "close": 0.874, "volume": 1010.97, "close_time": 1766930399999, "quote_volume": 881.94234, "trades": 18, "taker_buy_base": 49.34, "taker_buy_quote": 43.07944 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.875, "high": 0.879, "low": 0.875, "close": 0.878, "volume": 743.63, "close_time": 1766933999999, "quote_volume": 652.22228, "trades": 29, "taker_buy_base": 657.72, "taker_buy_quote": 576.83783 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.881, "high": 0.881, "low": 0.874, "close": 0.877, "volume": 3060.82, "close_time": 1766937599999, "quote_volume": 2689.87857, "trades": 32, "taker_buy_base": 1352.47, "taker_buy_quote": 1189.16849 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.876, "high": 0.876, "low": 0.871, "close": 0.872, "volume": 221.11, "close_time": 1766941199999, "quote_volume": 192.88066, "trades": 12, "taker_buy_base": 196.82, "taker_buy_quote": 171.65677 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.87, "high": 0.872, "low": 0.868, "close": 0.868, "volume": 1102.99, "close_time": 1766944799999, "quote_volume": 959.75758, "trades": 18, "taker_buy_base": 651.63, "taker_buy_quote": 567.51507 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.869, "high": 0.869, "low": 0.858, "close": 0.858, "volume": 2259.15, "close_time": 1766948399999, "quote_volume": 1947.01054, "trades": 53, "taker_buy_base": 974.79, "taker_buy_quote": 838.61558 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.857, "high": 0.857, "low": 0.851, "close": 0.852, "volume": 4345.66, "close_time": 1766951999999, "quote_volume": 3710.79352, "trades": 31, "taker_buy_base": 2435.35, "taker_buy_quote": 2078.58135 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.85, "high": 0.852, "low": 0.849, "close": 0.85, "volume": 3748.5, "close_time": 1766955599999, "quote_volume": 3186.07019, "trades": 28, "taker_buy_base": 3549.75, "taker_buy_quote": 3017.15271 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.848, "high": 0.853, "low": 0.848, "close": 0.85, "volume": 4887.9, "close_time": 1766959199999, "quote_volume": 4156.46435, "trades": 22, "taker_buy_base": 1235.61, "taker_buy_quote": 1051.14961 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.847, "high": 0.85, "low": 0.847, "close": 0.85, "volume": 2767.48, "close_time": 1766962799999, "quote_volume": 2345.06586, "trades": 9, "taker_buy_base": 2767.48, "taker_buy_quote": 2345.06586 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.85, "high": 0.858, "low": 0.85, "close": 0.858, "volume": 5946.88, "close_time": 1766966399999, "quote_volume": 5070.48287, "trades": 19, "taker_buy_base": 1504.67, "taker_buy_quote": 1287.50831 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.856, "high": 0.864, "low": 0.854, "close": 0.864, "volume": 806.82, "close_time": 1766969999999, "quote_volume": 694.29025, "trades": 30, "taker_buy_base": 598.5, "taker_buy_quote": 514.91583 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.863, "high": 0.869, "low": 0.855, "close": 0.866, "volume": 183.3, "close_time": 1766973599999, "quote_volume": 157.95678, "trades": 23, "taker_buy_base": 114.26, "taker_buy_quote": 98.57392 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.867, "high": 0.873, "low": 0.865, "close": 0.866, "volume": 1001.56, "close_time": 1766977199999, "quote_volume": 868.92967, "trades": 31, "taker_buy_base": 913.92, "taker_buy_quote": 792.75206 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.865, "high": 0.877, "low": 0.864, "close": 0.877, "volume": 1460.19, "close_time": 1766980799999, "quote_volume": 1273.18665, "trades": 30, "taker_buy_base": 1394.43, "taker_buy_quote": 1215.86971 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.877, "high": 0.877, "low": 0.873, "close": 0.874, "volume": 1542.78, "close_time": 1766984399999, "quote_volume": 1349.32773, "trades": 25, "taker_buy_base": 811.18, "taker_buy_quote": 710.52095 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.874, "high": 0.874, "low": 0.868, "close": 0.869, "volume": 1702.26, "close_time": 1766987999999, "quote_volume": 1481.32368, "trades": 32, "taker_buy_base": 339.55, "taker_buy_quote": 295.93928 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.869, "high": 0.873, "low": 0.869, "close": 0.869, "volume": 142.77, "close_time": 1766991599999, "quote_volume": 124.45124, "trades": 8, "taker_buy_base": 121.18, "taker_buy_quote": 105.60317 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.868, "high": 0.875, "low": 0.863, "close": 0.873, "volume": 1165.85, "close_time": 1766995199999, "quote_volume": 1014.20797, "trades": 27, "taker_buy_base": 263.05, "taker_buy_quote": 228.94723 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.872, "high": 0.873, "low": 0.869, "close": 0.869, "volume": 239.56, "close_time": 1766998799999, "quote_volume": 208.8823, "trades": 17, "taker_buy_base": 183.96, "taker_buy_quote": 160.40664 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.867, "high": 0.869, "low": 0.852, "close": 0.855, "volume": 4545.98, "close_time": 1767002399999, "quote_volume": 3926.81346, "trades": 40, "taker_buy_base": 3603.03, "taker_buy_quote": 3116.91535 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.859, "high": 0.864, "low": 0.859, "close": 0.862, "volume": 1698.59, "close_time": 1767005999999, "quote_volume": 1464.38257, "trades": 20, "taker_buy_base": 480.1, "taker_buy_quote": 413.34172 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.861, "high": 0.861, "low": 0.856, "close": 0.856, "volume": 854.04, "close_time": 1767009599999, "quote_volume": 733.66063, "trades": 14, "taker_buy_base": 592.47, "taker_buy_quote": 508.9666 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.855, "high": 0.855, "low": 0.839, "close": 0.848, "volume": 4086.12, "close_time": 1767013199999, "quote_volume": 3457.85852, "trades": 37, "taker_buy_base": 2964.26, "taker_buy_quote": 2507.13391 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.847, "high": 0.847, "low": 0.838, "close": 0.839, "volume": 1176.52, "close_time": 1767016799999, "quote_volume": 990.58174, "trades": 9, "taker_buy_base": 588.28, "taker_buy_quote": 497.12416 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.839, "high": 0.848, "low": 0.835, "close": 0.842, "volume": 7158.87, "close_time": 1767020399999, "quote_volume": 6004.86205, "trades": 51, "taker_buy_base": 4406.56, "taker_buy_quote": 3697.2889 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.842, "high": 0.852, "low": 0.842, "close": 0.852, "volume": 1657.66, "close_time": 1767023999999, "quote_volume": 1405.90482, "trades": 13, "taker_buy_base": 632.39, "taker_buy_quote": 534.09918 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.848, "high": 0.848, "low": 0.841, "close": 0.844, "volume": 3401.41, "close_time": 1767027599999, "quote_volume": 2868.02942, "trades": 15, "taker_buy_base": 993.26, "taker_buy_quote": 838.41183 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.841, "high": 0.844, "low": 0.837, "close": 0.844, "volume": 4019.84, "close_time": 1767031199999, "quote_volume": 3378.31807, "trades": 24, "taker_buy_base": 2925.32, "taker_buy_quote": 2457.26059 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.842, "high": 0.844, "low": 0.837, "close": 0.837, "volume": 2191.41, "close_time": 1767034799999, "quote_volume": 1847.26262, "trades": 9, "taker_buy_base": 534.72, "taker_buy_quote": 451.00573 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.833, "high": 0.84, "low": 0.833, "close": 0.836, "volume": 2366.81, "close_time": 1767038399999, "quote_volume": 1977.63726, "trades": 11, "taker_buy_base": 1589.5, "taker_buy_quote": 1325.6231 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.832, "high": 0.834, "low": 0.824, "close": 0.825, "volume": 6135.25, "close_time": 1767041999999, "quote_volume": 5097.38546, "trades": 36, "taker_buy_base": 1069.33, "taker_buy_quote": 889.73321 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.824, "high": 0.83, "low": 0.822, "close": 0.828, "volume": 6924.57, "close_time": 1767045599999, "quote_volume": 5727.6994, "trades": 63, "taker_buy_base": 4373.58, "taker_buy_quote": 3617.3641 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.828, "high": 0.831, "low": 0.827, "close": 0.83, "volume": 6088.44, "close_time": 1767049199999, "quote_volume": 5047.24808, "trades": 15, "taker_buy_base": 2316.05, "taker_buy_quote": 1919.90443 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.829, "high": 0.83, "low": 0.825, "close": 0.829, "volume": 10402.51, "close_time": 1767052799999, "quote_volume": 8620.00472, "trades": 26, "taker_buy_base": 6065.81, "taker_buy_quote": 5028.08199 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.828, "high": 0.832, "low": 0.824, "close": 0.826, "volume": 3123.35, "close_time": 1767056399999, "quote_volume": 2590.16368, "trades": 20, "taker_buy_base": 1121.06, "taker_buy_quote": 928.29784 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.828, "high": 0.828, "low": 0.823, "close": 0.827, "volume": 3735.1, "close_time": 1767059999999, "quote_volume": 3081.56897, "trades": 28, "taker_buy_base": 2631.07, "taker_buy_quote": 2172.80127 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.824, "high": 0.826, "low": 0.823, "close": 0.823, "volume": 813.38, "close_time": 1767063599999, "quote_volume": 670.21596, "trades": 13, "taker_buy_base": 40.49, "taker_buy_quote": 33.36273 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.826, "high": 0.83, "low": 0.82, "close": 0.829, "volume": 5617.23, "close_time": 1767067199999, "quote_volume": 4633.96057, "trades": 33, "taker_buy_base": 1029.65, "taker_buy_quote": 846.86005 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.829, "high": 0.832, "low": 0.828, "close": 0.832, "volume": 1514.52, "close_time": 1767070799999, "quote_volume": 1259.81134, "trades": 11, "taker_buy_base": 1508.11, "taker_buy_quote": 1254.50386 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.831, "high": 0.831, "low": 0.825, "close": 0.829, "volume": 2530.58, "close_time": 1767074399999, "quote_volume": 2096.44832, "trades": 8, "taker_buy_base": 717.34, "taker_buy_quote": 596.10954 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.835, "high": 0.843, "low": 0.835, "close": 0.843, "volume": 5067.31, "close_time": 1767077999999, "quote_volume": 4242.3968, "trades": 17, "taker_buy_base": 3355.19, "taker_buy_quote": 2807.43874 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.841, "high": 0.842, "low": 0.837, "close": 0.837, "volume": 5032.68, "close_time": 1767081599999, "quote_volume": 4225.69077, "trades": 16, "taker_buy_base": 3375.47, "taker_buy_quote": 2835.1215 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.837, "high": 0.845, "low": 0.836, "close": 0.836, "volume": 7690.06, "close_time": 1767085199999, "quote_volume": 6458.7774, "trades": 22, "taker_buy_base": 3487.04, "taker_buy_quote": 2926.30993 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.836, "high": 0.836, "low": 0.833, "close": 0.836, "volume": 2085.76, "close_time": 1767088799999, "quote_volume": 1742.56685, "trades": 13, "taker_buy_base": 1056.59, "taker_buy_quote": 882.76578 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.834, "high": 0.835, "low": 0.831, "close": 0.835, "volume": 11759.6, "close_time": 1767092399999, "quote_volume": 9816.0102, "trades": 22, "taker_buy_base": 11615.37, "taker_buy_quote": 9695.96467 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.835, "high": 0.836, "low": 0.832, "close": 0.834, "volume": 10832.94, "close_time": 1767095999999, "quote_volume": 9036.09812, "trades": 61, "taker_buy_base": 10560.86, "taker_buy_quote": 8809.41403 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.837, "high": 0.837, "low": 0.833, "close": 0.833, "volume": 2029.24, "close_time": 1767099599999, "quote_volume": 1694.98499, "trades": 12, "taker_buy_base": 268.35, "taker_buy_quote": 223.80095 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.831, "high": 0.834, "low": 0.831, "close": 0.833, "volume": 2245.23, "close_time": 1767103199999, "quote_volume": 1866.51476, "trades": 13, "taker_buy_base": 32.58, "taker_buy_quote": 27.12593 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.83, "high": 0.84, "low": 0.825, "close": 0.836, "volume": 18896.05, "close_time": 1767106799999, "quote_volume": 15695.44896, "trades": 40, "taker_buy_base": 3159.33, "taker_buy_quote": 2624.72467 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.835, "high": 0.835, "low": 0.83, "close": 0.832, "volume": 3357.34, "close_time": 1767110399999, "quote_volume": 2789.57158, "trades": 19, "taker_buy_base": 3114.14, "taker_buy_quote": 2586.81838 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.835, "high": 0.835, "low": 0.831, "close": 0.832, "volume": 2545.63, "close_time": 1767113999999, "quote_volume": 2120.52109, "trades": 10, "taker_buy_base": 1300.58, "taker_buy_quote": 1082.4205 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.833, "high": 0.833, "low": 0.827, "close": 0.827, "volume": 60.51, "close_time": 1767117599999, "quote_volume": 50.21181, "trades": 5, "taker_buy_base": 28.39, "taker_buy_quote": 23.57651 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.827, "high": 0.827, "low": 0.824, "close": 0.827, "volume": 543.23, "close_time": 1767121199999, "quote_volume": 448.35537, "trades": 5, "taker_buy_base": 17.02, "taker_buy_quote": 14.06948 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.822, "high": 0.83, "low": 0.821, "close": 0.828, "volume": 1497.9, "close_time": 1767124799999, "quote_volume": 1240.20287, "trades": 12, "taker_buy_base": 733.49, "taker_buy_quote": 607.66102 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.826, "high": 0.827, "low": 0.822, "close": 0.823, "volume": 5106.43, "close_time": 1767128399999, "quote_volume": 4213.46238, "trades": 20, "taker_buy_base": 2981.53, "taker_buy_quote": 2461.76195 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.823, "high": 0.826, "low": 0.822, "close": 0.824, "volume": 7374.35, "close_time": 1767131999999, "quote_volume": 6076.6652, "trades": 34, "taker_buy_base": 4706.62, "taker_buy_quote": 3879.07675 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.825, "high": 0.826, "low": 0.824, "close": 0.825, "volume": 3459.09, "close_time": 1767135599999, "quote_volume": 2853.0055, "trades": 14, "taker_buy_base": 2106.88, "taker_buy_quote": 1737.42718 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.825, "high": 0.829, "low": 0.824, "close": 0.829, "volume": 95.27, "close_time": 1767139199999, "quote_volume": 78.88466, "trades": 3, "taker_buy_base": 95.27, "taker_buy_quote": 78.88466 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.828, "high": 0.828, "low": 0.824, "close": 0.827, "volume": 1087.84, "close_time": 1767142799999, "quote_volume": 898.41974, "trades": 14, "taker_buy_base": 172.56, "taker_buy_quote": 142.6546 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.826, "high": 0.832, "low": 0.824, "close": 0.828, "volume": 784.51, "close_time": 1767146399999, "quote_volume": 647.50383, "trades": 21, "taker_buy_base": 58.24, "taker_buy_quote": 48.28404 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.827, "high": 0.829, "low": 0.827, "close": 0.827, "volume": 654.53, "close_time": 1767149999999, "quote_volume": 541.33681, "trades": 13, "taker_buy_base": 610.55, "taker_buy_quote": 504.94573 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.828, "high": 0.828, "low": 0.822, "close": 0.825, "volume": 922.67, "close_time": 1767153599999, "quote_volume": 760.26298, "trades": 10, "taker_buy_base": 606.35, "taker_buy_quote": 499.06266 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.827, "high": 0.827, "low": 0.824, "close": 0.825, "volume": 95.29, "close_time": 1767157199999, "quote_volume": 78.61434, "trades": 10, "taker_buy_base": 35.09, "taker_buy_quote": 28.96435 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.824, "high": 0.825, "low": 0.811, "close": 0.818, "volume": 10352.3, "close_time": 1767160799999, "quote_volume": 8472.73894, "trades": 116, "taker_buy_base": 6139.37, "taker_buy_quote": 5027.53812 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.817, "high": 0.82, "low": 0.816, "close": 0.817, "volume": 1716.77, "close_time": 1767164399999, "quote_volume": 1403.94133, "trades": 19, "taker_buy_base": 1648.88, "taker_buy_quote": 1348.47409 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.817, "high": 0.819, "low": 0.816, "close": 0.818, "volume": 1852.33, "close_time": 1767167999999, "quote_volume": 1513.63189, "trades": 26, "taker_buy_base": 1619.53, "taker_buy_quote": 1323.44342 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.82, "high": 0.823, "low": 0.813, "close": 0.814, "volume": 3240.72, "close_time": 1767171599999, "quote_volume": 2653.05799, "trades": 42, "taker_buy_base": 1264.78, "taker_buy_quote": 1035.69192 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.815, "high": 0.82, "low": 0.815, "close": 0.82, "volume": 769.39, "close_time": 1767175199999, "quote_volume": 629.5714, "trades": 27, "taker_buy_base": 59.05, "taker_buy_quote": 48.25088 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.818, "high": 0.82, "low": 0.817, "close": 0.819, "volume": 3602.1, "close_time": 1767178799999, "quote_volume": 2949.00238, "trades": 25, "taker_buy_base": 2088.78, "taker_buy_quote": 1710.71729 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.818, "high": 0.828, "low": 0.817, "close": 0.828, "volume": 1039.28, "close_time": 1767182399999, "quote_volume": 855.56086, "trades": 32, "taker_buy_base": 201.33, "taker_buy_quote": 165.98223 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.828, "high": 0.828, "low": 0.823, "close": 0.824, "volume": 989.08, "close_time": 1767185999999, "quote_volume": 817.43466, "trades": 18, "taker_buy_base": 281.19, "taker_buy_quote": 232.72566 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.825, "high": 0.827, "low": 0.823, "close": 0.826, "volume": 2006.85, "close_time": 1767189599999, "quote_volume": 1656.56775, "trades": 32, "taker_buy_base": 1834.62, "taker_buy_quote": 1514.47718 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.825, "high": 0.829, "low": 0.82, "close": 0.823, "volume": 2687.68, "close_time": 1767193199999, "quote_volume": 2210.79628, "trades": 56, "taker_buy_base": 1067.84, "taker_buy_quote": 879.44222 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.822, "high": 0.822, "low": 0.815, "close": 0.817, "volume": 687.55, "close_time": 1767196799999, "quote_volume": 561.88622, "trades": 37, "taker_buy_base": 366.81, "taker_buy_quote": 299.70705 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.816, "high": 0.816, "low": 0.787, "close": 0.798, "volume": 7348.29, "close_time": 1767200399999, "quote_volume": 5858.48943, "trades": 105, "taker_buy_base": 3479.73, "taker_buy_quote": 2772.23177 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.798, "high": 0.798, "low": 0.792, "close": 0.793, "volume": 375.04, "close_time": 1767203999999, "quote_volume": 298.01956, "trades": 30, "taker_buy_base": 223.23, "taker_buy_quote": 177.43203 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.793, "high": 0.802, "low": 0.791, "close": 0.795, "volume": 2090.94, "close_time": 1767207599999, "quote_volume": 1666.46569, "trades": 36, "taker_buy_base": 448.7, "taker_buy_quote": 359.06367 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.796, "high": 0.807, "low": 0.796, "close": 0.804, "volume": 1149.12, "close_time": 1767211199999, "quote_volume": 923.60627, "trades": 45, "taker_buy_base": 831.0, "taker_buy_quote": 668.03272 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.8, "high": 0.808, "low": 0.796, "close": 0.805, "volume": 9363.05, "close_time": 1767214799999, "quote_volume": 7509.91512, "trades": 48, "taker_buy_base": 5882.83, "taker_buy_quote": 4720.14336 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.807, "high": 0.808, "low": 0.804, "close": 0.805, "volume": 3890.66, "close_time": 1767218399999, "quote_volume": 3137.50139, "trades": 19, "taker_buy_base": 2852.0, "taker_buy_quote": 2299.1638 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.803, "high": 0.805, "low": 0.803, "close": 0.804, "volume": 2455.2, "close_time": 1767221999999, "quote_volume": 1973.98663, "trades": 9, "taker_buy_base": 736.73, "taker_buy_quote": 592.91518 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.805, "high": 0.806, "low": 0.803, "close": 0.804, "volume": 1411.65, "close_time": 1767225599999, "quote_volume": 1135.65671, "trades": 8, "taker_buy_base": 924.87, "taker_buy_quote": 744.55288 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.805, "high": 0.809, "low": 0.805, "close": 0.806, "volume": 1768.07, "close_time": 1767229199999, "quote_volume": 1425.20309, "trades": 16, "taker_buy_base": 389.28, "taker_buy_quote": 313.86879 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.806, "high": 0.807, "low": 0.804, "close": 0.804, "volume": 2778.47, "close_time": 1767232799999, "quote_volume": 2236.30625, "trades": 19, "taker_buy_base": 2392.14, "taker_buy_quote": 1924.56702 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.804, "high": 0.804, "low": 0.803, "close": 0.803, "volume": 2545.66, "close_time": 1767236399999, "quote_volume": 2046.19884, "trades": 16, "taker_buy_base": 760.33, "taker_buy_quote": 610.80035 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.801, "high": 0.802, "low": 0.797, "close": 0.797, "volume": 1206.41, "close_time": 1767239999999, "quote_volume": 966.12354, "trades": 10, "taker_buy_base": 595.01, "taker_buy_quote": 477.19802 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.796, "high": 0.797, "low": 0.791, "close": 0.793, "volume": 531.79, "close_time": 1767243599999, "quote_volume": 421.88321, "trades": 13, "taker_buy_base": 258.4, "taker_buy_quote": 204.72004 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.795, "high": 0.801, "low": 0.795, "close": 0.799, "volume": 1837.51, "close_time": 1767247199999, "quote_volume": 1468.84526, "trades": 28, "taker_buy_base": 1066.75, "taker_buy_quote": 852.39935 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.8, "high": 0.8, "low": 0.798, "close": 0.799, "volume": 825.34, "close_time": 1767250799999, "quote_volume": 659.90234, "trades": 11, "taker_buy_base": 76.77, "taker_buy_quote": 61.33248 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.797, "high": 0.807, "low": 0.797, "close": 0.803, "volume": 1598.68, "close_time": 1767254399999, "quote_volume": 1283.69731, "trades": 24, "taker_buy_base": 91.33, "taker_buy_quote": 73.34674 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.804, "high": 0.805, "low": 0.801, "close": 0.805, "volume": 1381.59, "close_time": 1767257999999, "quote_volume": 1109.23497, "trades": 22, "taker_buy_base": 1236.79, "taker_buy_quote": 993.0081 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.807, "high": 0.809, "low": 0.806, "close": 0.806, "volume": 3624.2, "close_time": 1767261599999, "quote_volume": 2926.08621, "trades": 27, "taker_buy_base": 1060.38, "taker_buy_quote": 856.82894 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.806, "high": 0.81, "low": 0.806, "close": 0.809, "volume": 1693.3, "close_time": 1767265199999, "quote_volume": 1368.80196, "trades": 16, "taker_buy_base": 1340.76, "taker_buy_quote": 1083.9615 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.809, "high": 0.814, "low": 0.809, "close": 0.814, "volume": 4038.72, "close_time": 1767268799999, "quote_volume": 3283.69101, "trades": 27, "taker_buy_base": 1912.71, "taker_buy_quote": 1553.54854 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.809, "high": 0.809, "low": 0.808, "close": 0.809, "volume": 328.41, "close_time": 1767272399999, "quote_volume": 265.55398, "trades": 6, "taker_buy_base": 131.01, "taker_buy_quote": 105.98709 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.81, "high": 0.817, "low": 0.81, "close": 0.817, "volume": 1660.16, "close_time": 1767275999999, "quote_volume": 1351.89994, "trades": 7, "taker_buy_base": 1071.82, "taker_buy_quote": 871.22616 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.819, "high": 0.83, "low": 0.817, "close": 0.828, "volume": 7508.34, "close_time": 1767279599999, "quote_volume": 6166.38959, "trades": 33, "taker_buy_base": 3219.59, "taker_buy_quote": 2642.94661 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.831, "high": 0.836, "low": 0.825, "close": 0.833, "volume": 5806.36, "close_time": 1767283199999, "quote_volume": 4822.99055, "trades": 29, "taker_buy_base": 3543.97, "taker_buy_quote": 2945.09799 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.834, "high": 0.834, "low": 0.831, "close": 0.834, "volume": 4240.71, "close_time": 1767286799999, "quote_volume": 3534.69327, "trades": 16, "taker_buy_base": 2312.73, "taker_buy_quote": 1927.37457 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.835, "high": 0.843, "low": 0.835, "close": 0.839, "volume": 5964.31, "close_time": 1767290399999, "quote_volume": 4998.69102, "trades": 30, "taker_buy_base": 3345.04, "taker_buy_quote": 2804.68439 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.84, "high": 0.843, "low": 0.839, "close": 0.843, "volume": 435.86, "close_time": 1767293999999, "quote_volume": 366.72808, "trades": 7, "taker_buy_base": 420.32, "taker_buy_quote": 353.6583 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.844, "high": 0.856, "low": 0.844, "close": 0.856, "volume": 558.21, "close_time": 1767297599999, "quote_volume": 473.38371, "trades": 12, "taker_buy_base": 552.14, "taker_buy_quote": 468.26063 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.859, "high": 0.862, "low": 0.856, "close": 0.856, "volume": 6325.77, "close_time": 1767301199999, "quote_volume": 5430.88165, "trades": 26, "taker_buy_base": 3582.47, "taker_buy_quote": 3078.55227 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.857, "high": 0.858, "low": 0.854, "close": 0.855, "volume": 3194.2, "close_time": 1767304799999, "quote_volume": 2734.95952, "trades": 9, "taker_buy_base": 1553.35, "taker_buy_quote": 1329.50842 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.858, "high": 0.872, "low": 0.858, "close": 0.872, "volume": 7178.18, "close_time": 1767308399999, "quote_volume": 6204.53817, "trades": 24, "taker_buy_base": 5595.8, "taker_buy_quote": 4844.52798 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.872, "high": 0.874, "low": 0.867, "close": 0.871, "volume": 5970.26, "close_time": 1767311999999, "quote_volume": 5195.76114, "trades": 29, "taker_buy_base": 1372.45, "taker_buy_quote": 1194.69234 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.876, "high": 0.876, "low": 0.866, "close": 0.869, "volume": 3445.69, "close_time": 1767315599999, "quote_volume": 2990.74763, "trades": 33, "taker_buy_base": 763.11, "taker_buy_quote": 663.16079 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.877, "high": 0.879, "low": 0.871, "close": 0.878, "volume": 3839.98, "close_time": 1767319199999, "quote_volume": 3361.84398, "trades": 61, "taker_buy_base": 1576.9, "taker_buy_quote": 1379.3779 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.878, "high": 0.878, "low": 0.87, "close": 0.875, "volume": 3872.81, "close_time": 1767322799999, "quote_volume": 3385.97569, "trades": 43, "taker_buy_base": 2777.48, "taker_buy_quote": 2426.99269 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.876, "high": 0.895, "low": 0.875, "close": 0.895, "volume": 3949.98, "close_time": 1767326399999, "quote_volume": 3502.29713, "trades": 65, "taker_buy_base": 1504.39, "taker_buy_quote": 1341.04616 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.896, "high": 0.9, "low": 0.883, "close": 0.892, "volume": 7957.16, "close_time": 1767329999999, "quote_volume": 7060.16928, "trades": 146, "taker_buy_base": 4674.75, "taker_buy_quote": 4151.42423 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.893, "high": 0.896, "low": 0.889, "close": 0.895, "volume": 6330.8, "close_time": 1767333599999, "quote_volume": 5643.04643, "trades": 64, "taker_buy_base": 1846.08, "taker_buy_quote": 1647.52563 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.896, "high": 0.898, "low": 0.888, "close": 0.888, "volume": 3160.76, "close_time": 1767337199999, "quote_volume": 2827.82946, "trades": 53, "taker_buy_base": 2218.58, "taker_buy_quote": 1986.63983 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.889, "high": 0.889, "low": 0.881, "close": 0.882, "volume": 1337.9, "close_time": 1767340799999, "quote_volume": 1184.79741, "trades": 12, "taker_buy_base": 17.19, "taker_buy_quote": 15.21411 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.882, "high": 0.886, "low": 0.881, "close": 0.882, "volume": 4133.99, "close_time": 1767344399999, "quote_volume": 3649.43979, "trades": 16, "taker_buy_base": 2724.29, "taker_buy_quote": 2404.70567 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.884, "high": 0.9, "low": 0.884, "close": 0.897, "volume": 5111.0, "close_time": 1767347999999, "quote_volume": 4558.86061, "trades": 22, "taker_buy_base": 1505.17, "taker_buy_quote": 1347.68653 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.898, "high": 0.901, "low": 0.895, "close": 0.901, "volume": 3157.11, "close_time": 1767351599999, "quote_volume": 2831.94433, "trades": 13, "taker_buy_base": 2057.98, "taker_buy_quote": 1843.59489 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.899, "high": 0.9, "low": 0.891, "close": 0.893, "volume": 2268.85, "close_time": 1767355199999, "quote_volume": 2031.96843, "trades": 19, "taker_buy_base": 2099.26, "taker_buy_quote": 1880.21611 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.891, "high": 0.923, "low": 0.891, "close": 0.914, "volume": 7388.54, "close_time": 1767358799999, "quote_volume": 6727.757, "trades": 62, "taker_buy_base": 4216.97, "taker_buy_quote": 3853.07224 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.914, "high": 0.914, "low": 0.9, "close": 0.9, "volume": 3309.93, "close_time": 1767362399999, "quote_volume": 2990.25162, "trades": 26, "taker_buy_base": 1113.13, "taker_buy_quote": 1006.6203 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.9, "high": 0.904, "low": 0.885, "close": 0.9, "volume": 5002.27, "close_time": 1767365999999, "quote_volume": 4454.27303, "trades": 37, "taker_buy_base": 1873.72, "taker_buy_quote": 1673.51374 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.899, "high": 0.903, "low": 0.888, "close": 0.9, "volume": 2860.74, "close_time": 1767369599999, "quote_volume": 2561.98634, "trades": 31, "taker_buy_base": 1524.9, "taker_buy_quote": 1367.21122 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.899, "high": 0.919, "low": 0.895, "close": 0.915, "volume": 3915.44, "close_time": 1767373199999, "quote_volume": 3549.62154, "trades": 27, "taker_buy_base": 1683.73, "taker_buy_quote": 1518.97788 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.922, "high": 0.923, "low": 0.909, "close": 0.911, "volume": 2463.69, "close_time": 1767376799999, "quote_volume": 2270.60398, "trades": 27, "taker_buy_base": 1423.78, "taker_buy_quote": 1312.51201 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.91, "high": 0.915, "low": 0.9, "close": 0.9, "volume": 3380.45, "close_time": 1767380399999, "quote_volume": 3066.16527, "trades": 18, "taker_buy_base": 2356.55, "taker_buy_quote": 2134.23091 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.905, "high": 0.911, "low": 0.904, "close": 0.91, "volume": 4190.2, "close_time": 1767383999999, "quote_volume": 3803.64095, "trades": 22, "taker_buy_base": 1424.52, "taker_buy_quote": 1295.72909 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.908, "high": 0.913, "low": 0.907, "close": 0.907, "volume": 7131.99, "close_time": 1767387599999, "quote_volume": 6494.68846, "trades": 29, "taker_buy_base": 3262.53, "taker_buy_quote": 2973.44522 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.907, "high": 0.914, "low": 0.905, "close": 0.914, "volume": 2202.39, "close_time": 1767391199999, "quote_volume": 2006.36656, "trades": 12, "taker_buy_base": 622.35, "taker_buy_quote": 568.20555 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.915, "high": 0.916, "low": 0.911, "close": 0.916, "volume": 4513.32, "close_time": 1767394799999, "quote_volume": 4123.52024, "trades": 15, "taker_buy_base": 1551.35, "taker_buy_quote": 1418.22476 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.913, "high": 0.915, "low": 0.91, "close": 0.915, "volume": 3460.31, "close_time": 1767398399999, "quote_volume": 3161.79114, "trades": 12, "taker_buy_base": 1362.45, "taker_buy_quote": 1243.84547 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.916, "high": 0.918, "low": 0.913, "close": 0.913, "volume": 2440.53, "close_time": 1767401999999, "quote_volume": 2234.81253, "trades": 35, "taker_buy_base": 2011.6, "taker_buy_quote": 1842.30982 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.91, "high": 0.914, "low": 0.908, "close": 0.913, "volume": 3958.74, "close_time": 1767405599999, "quote_volume": 3603.89486, "trades": 31, "taker_buy_base": 1963.52, "taker_buy_quote": 1787.90838 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.914, "high": 0.916, "low": 0.911, "close": 0.916, "volume": 1794.01, "close_time": 1767409199999, "quote_volume": 1638.17663, "trades": 26, "taker_buy_base": 1274.65, "taker_buy_quote": 1164.62533 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.918, "high": 0.928, "low": 0.917, "close": 0.928, "volume": 1232.23, "close_time": 1767412799999, "quote_volume": 1135.82401, "trades": 35, "taker_buy_base": 508.17, "taker_buy_quote": 469.50069 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.93, "high": 0.933, "low": 0.921, "close": 0.922, "volume": 1707.42, "close_time": 1767416399999, "quote_volume": 1583.68615, "trades": 25, "taker_buy_base": 992.89, "taker_buy_quote": 920.12664 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.922, "high": 0.928, "low": 0.92, "close": 0.922, "volume": 750.43, "close_time": 1767419999999, "quote_volume": 694.59772, "trades": 20, "taker_buy_base": 699.36, "taker_buy_quote": 647.42499 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.923, "high": 0.928, "low": 0.906, "close": 0.907, "volume": 961.67, "close_time": 1767423599999, "quote_volume": 876.54237, "trades": 44, "taker_buy_base": 316.13, "taker_buy_quote": 287.63042 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.907, "high": 0.907, "low": 0.891, "close": 0.895, "volume": 1278.66, "close_time": 1767427199999, "quote_volume": 1143.48585, "trades": 34, "taker_buy_base": 507.39, "taker_buy_quote": 453.56356 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.894, "high": 0.904, "low": 0.894, "close": 0.901, "volume": 1758.9, "close_time": 1767430799999, "quote_volume": 1574.68526, "trades": 49, "taker_buy_base": 162.8, "taker_buy_quote": 146.24897 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.899, "high": 0.902, "low": 0.896, "close": 0.897, "volume": 1619.56, "close_time": 1767434399999, "quote_volume": 1453.60828, "trades": 42, "taker_buy_base": 903.08, "taker_buy_quote": 810.30029 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.897, "high": 0.898, "low": 0.895, "close": 0.895, "volume": 1084.13, "close_time": 1767437999999, "quote_volume": 972.0409, "trades": 26, "taker_buy_base": 738.55, "taker_buy_quote": 662.43074 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.895, "high": 0.895, "low": 0.89, "close": 0.895, "volume": 1509.93, "close_time": 1767441599999, "quote_volume": 1347.35773, "trades": 53, "taker_buy_base": 743.14, "taker_buy_quote": 663.3509 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.894, "high": 0.904, "low": 0.893, "close": 0.902, "volume": 1417.48, "close_time": 1767445199999, "quote_volume": 1273.26226, "trades": 34, "taker_buy_base": 789.39, "taker_buy_quote": 711.1237 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.903, "high": 0.904, "low": 0.901, "close": 0.903, "volume": 532.88, "close_time": 1767448799999, "quote_volume": 481.15687, "trades": 17, "taker_buy_base": 485.5, "taker_buy_quote": 438.38204 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.903, "high": 0.903, "low": 0.899, "close": 0.901, "volume": 2374.99, "close_time": 1767452399999, "quote_volume": 2141.46158, "trades": 24, "taker_buy_base": 1584.79, "taker_buy_quote": 1428.72068 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.9, "high": 0.9, "low": 0.896, "close": 0.897, "volume": 292.12, "close_time": 1767455999999, "quote_volume": 262.16278, "trades": 22, "taker_buy_base": 64.12, "taker_buy_quote": 57.53096 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.897, "high": 0.915, "low": 0.896, "close": 0.911, "volume": 2608.18, "close_time": 1767459599999, "quote_volume": 2375.10692, "trades": 52, "taker_buy_base": 2319.57, "taker_buy_quote": 2113.07867 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.911, "high": 0.911, "low": 0.905, "close": 0.907, "volume": 349.51, "close_time": 1767463199999, "quote_volume": 317.4869, "trades": 22, "taker_buy_base": 181.64, "taker_buy_quote": 165.1443 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.906, "high": 0.91, "low": 0.904, "close": 0.909, "volume": 898.46, "close_time": 1767466799999, "quote_volume": 812.69687, "trades": 27, "taker_buy_base": 174.05, "taker_buy_quote": 157.54175 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.911, "high": 0.911, "low": 0.908, "close": 0.911, "volume": 1172.49, "close_time": 1767470399999, "quote_volume": 1067.75177, "trades": 26, "taker_buy_base": 164.04, "taker_buy_quote": 149.37385 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.911, "high": 0.911, "low": 0.904, "close": 0.909, "volume": 697.83, "close_time": 1767473999999, "quote_volume": 634.85167, "trades": 9, "taker_buy_base": 25.67, "taker_buy_quote": 23.2324 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.906, "high": 0.909, "low": 0.906, "close": 0.909, "volume": 643.87, "close_time": 1767477599999, "quote_volume": 584.37122, "trades": 6, "taker_buy_base": 201.24, "taker_buy_quote": 182.92716 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.906, "high": 0.91, "low": 0.903, "close": 0.91, "volume": 3250.13, "close_time": 1767481199999, "quote_volume": 2950.08917, "trades": 13, "taker_buy_base": 1362.43, "taker_buy_quote": 1234.46699 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.911, "high": 0.917, "low": 0.91, "close": 0.914, "volume": 3891.23, "close_time": 1767484799999, "quote_volume": 3561.44611, "trades": 15, "taker_buy_base": 2659.42, "taker_buy_quote": 2434.60087 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.915, "high": 0.924, "low": 0.914, "close": 0.922, "volume": 3038.25, "close_time": 1767488399999, "quote_volume": 2791.51204, "trades": 63, "taker_buy_base": 1934.59, "taker_buy_quote": 1776.50619 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.921, "high": 0.922, "low": 0.915, "close": 0.916, "volume": 811.73, "close_time": 1767491999999, "quote_volume": 747.06244, "trades": 25, "taker_buy_base": 105.41, "taker_buy_quote": 96.70811 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.917, "high": 0.921, "low": 0.916, "close": 0.918, "volume": 247.74, "close_time": 1767495599999, "quote_volume": 227.75949, "trades": 15, "taker_buy_base": 168.42, "taker_buy_quote": 154.87286 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.922, "high": 0.932, "low": 0.922, "close": 0.928, "volume": 4779.1, "close_time": 1767499199999, "quote_volume": 4425.15587, "trades": 44, "taker_buy_base": 3105.54, "taker_buy_quote": 2870.93621 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.929, "high": 0.93, "low": 0.927, "close": 0.927, "volume": 2332.25, "close_time": 1767502799999, "quote_volume": 2168.18985, "trades": 27, "taker_buy_base": 1347.98, "taker_buy_quote": 1252.89478 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.926, "high": 0.934, "low": 0.926, "close": 0.933, "volume": 798.24, "close_time": 1767506399999, "quote_volume": 744.96275, "trades": 28, "taker_buy_base": 725.35, "taker_buy_quote": 677.18953 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.935, "high": 0.94, "low": 0.923, "close": 0.925, "volume": 4286.28, "close_time": 1767509999999, "quote_volume": 3983.16144, "trades": 45, "taker_buy_base": 120.26, "taker_buy_quote": 112.21203 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.926, "high": 0.93, "low": 0.921, "close": 0.927, "volume": 2933.03, "close_time": 1767513599999, "quote_volume": 2713.7464, "trades": 38, "taker_buy_base": 1782.04, "taker_buy_quote": 1646.07403 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.926, "high": 0.932, "low": 0.919, "close": 0.931, "volume": 6060.08, "close_time": 1767517199999, "quote_volume": 5626.38815, "trades": 73, "taker_buy_base": 3377.88, "taker_buy_quote": 3136.5925 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.931, "high": 0.938, "low": 0.926, "close": 0.937, "volume": 1181.04, "close_time": 1767520799999, "quote_volume": 1098.03653, "trades": 50, "taker_buy_base": 225.05, "taker_buy_quote": 209.64138 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.938, "high": 0.94, "low": 0.936, "close": 0.937, "volume": 727.24, "close_time": 1767524399999, "quote_volume": 681.94442, "trades": 38, "taker_buy_base": 207.73, "taker_buy_quote": 194.96087 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.935, "high": 0.942, "low": 0.934, "close": 0.94, "volume": 2285.3, "close_time": 1767527999999, "quote_volume": 2146.85419, "trades": 66, "taker_buy_base": 458.43, "taker_buy_quote": 430.97066 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.94, "high": 0.953, "low": 0.939, "close": 0.946, "volume": 14066.7, "close_time": 1767531599999, "quote_volume": 13291.821, "trades": 96, "taker_buy_base": 10767.71, "taker_buy_quote": 10163.62738 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.946, "high": 0.949, "low": 0.941, "close": 0.949, "volume": 3825.59, "close_time": 1767535199999, "quote_volume": 3610.25125, "trades": 84, "taker_buy_base": 2670.65, "taker_buy_quote": 2520.71181 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.949, "high": 0.953, "low": 0.943, "close": 0.952, "volume": 4434.2, "close_time": 1767538799999, "quote_volume": 4210.28947, "trades": 65, "taker_buy_base": 3482.15, "taker_buy_quote": 3307.54064 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.951, "high": 0.963, "low": 0.951, "close": 0.96, "volume": 29948.45, "close_time": 1767542399999, "quote_volume": 28744.20036, "trades": 155, "taker_buy_base": 3092.17, "taker_buy_quote": 2970.2484 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.96, "high": 0.982, "low": 0.96, "close": 0.981, "volume": 6445.4, "close_time": 1767545999999, "quote_volume": 6256.32771, "trades": 107, "taker_buy_base": 2580.29, "taker_buy_quote": 2506.56866 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.981, "high": 0.981, "low": 0.972, "close": 0.974, "volume": 438.46, "close_time": 1767549599999, "quote_volume": 428.27122, "trades": 42, "taker_buy_base": 176.08, "taker_buy_quote": 171.98999 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.975, "high": 0.975, "low": 0.962, "close": 0.968, "volume": 3003.81, "close_time": 1767553199999, "quote_volume": 2909.2816, "trades": 54, "taker_buy_base": 1432.67, "taker_buy_quote": 1389.67205 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.966, "high": 0.966, "low": 0.945, "close": 0.959, "volume": 24254.88, "close_time": 1767556799999, "quote_volume": 22998.66567, "trades": 87, "taker_buy_base": 1080.87, "taker_buy_quote": 1028.60533 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.96, "high": 0.965, "low": 0.957, "close": 0.964, "volume": 8771.63, "close_time": 1767560399999, "quote_volume": 8457.03943, "trades": 57, "taker_buy_base": 7887.02, "taker_buy_quote": 7606.42878 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.961, "high": 0.97, "low": 0.958, "close": 0.962, "volume": 1775.43, "close_time": 1767563999999, "quote_volume": 1708.17406, "trades": 27, "taker_buy_base": 1294.98, "taker_buy_quote": 1245.90678 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.968, "high": 0.97, "low": 0.961, "close": 0.964, "volume": 2200.97, "close_time": 1767567599999, "quote_volume": 2123.11014, "trades": 37, "taker_buy_base": 872.1, "taker_buy_quote": 840.62483 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.965, "high": 0.973, "low": 0.96, "close": 0.964, "volume": 11061.22, "close_time": 1767571199999, "quote_volume": 10674.85025, "trades": 83, "taker_buy_base": 2350.79, "taker_buy_quote": 2279.98057 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.963, "high": 0.974, "low": 0.958, "close": 0.968, "volume": 2198.72, "close_time": 1767574799999, "quote_volume": 2122.91625, "trades": 65, "taker_buy_base": 2036.58, "taker_buy_quote": 1966.46879 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.968, "high": 0.988, "low": 0.966, "close": 0.984, "volume": 2095.7, "close_time": 1767578399999, "quote_volume": 2052.73191, "trades": 95, "taker_buy_base": 1371.92, "taker_buy_quote": 1345.08931 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.985, "high": 0.986, "low": 0.973, "close": 0.976, "volume": 957.79, "close_time": 1767581999999, "quote_volume": 936.61855, "trades": 34, "taker_buy_base": 633.08, "taker_buy_quote": 619.06559 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.978, "high": 0.978, "low": 0.969, "close": 0.972, "volume": 825.06, "close_time": 1767585599999, "quote_volume": 801.42351, "trades": 28, "taker_buy_base": 98.64, "taker_buy_quote": 95.91404 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.971, "high": 0.972, "low": 0.95, "close": 0.955, "volume": 251.72, "close_time": 1767589199999, "quote_volume": 241.08617, "trades": 40, "taker_buy_base": 138.22, "taker_buy_quote": 132.38026 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.954, "high": 0.959, "low": 0.949, "close": 0.95, "volume": 1649.63, "close_time": 1767592799999, "quote_volume": 1580.68098, "trades": 49, "taker_buy_base": 945.39, "taker_buy_quote": 905.97403 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.95, "high": 0.953, "low": 0.943, "close": 0.951, "volume": 3708.34, "close_time": 1767596399999, "quote_volume": 3516.64188, "trades": 62, "taker_buy_base": 374.29, "taker_buy_quote": 355.34636 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.949, "high": 0.958, "low": 0.949, "close": 0.957, "volume": 1585.71, "close_time": 1767599999999, "quote_volume": 1511.36687, "trades": 37, "taker_buy_base": 837.89, "taker_buy_quote": 801.12408 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.956, "high": 0.958, "low": 0.946, "close": 0.95, "volume": 1051.51, "close_time": 1767603599999, "quote_volume": 1004.32175, "trades": 46, "taker_buy_base": 411.08, "taker_buy_quote": 391.4252 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.946, "high": 0.947, "low": 0.939, "close": 0.943, "volume": 3031.71, "close_time": 1767607199999, "quote_volume": 2859.18051, "trades": 67, "taker_buy_base": 1256.97, "taker_buy_quote": 1183.78554 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.943, "high": 0.946, "low": 0.936, "close": 0.942, "volume": 831.1, "close_time": 1767610799999, "quote_volume": 783.77381, "trades": 36, "taker_buy_base": 500.43, "taker_buy_quote": 472.05087 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.94, "high": 0.945, "low": 0.938, "close": 0.945, "volume": 1954.82, "close_time": 1767614399999, "quote_volume": 1846.2224, "trades": 22, "taker_buy_base": 155.37, "taker_buy_quote": 145.95223 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.945, "high": 0.952, "low": 0.94, "close": 0.952, "volume": 168.49, "close_time": 1767617999999, "quote_volume": 160.0716, "trades": 11, "taker_buy_base": 118.66, "taker_buy_quote": 112.96432 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.952, "high": 0.952, "low": 0.944, "close": 0.944, "volume": 1915.73, "close_time": 1767621599999, "quote_volume": 1818.88943, "trades": 10, "taker_buy_base": 1124.77, "taker_buy_quote": 1067.65099 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.948, "high": 0.963, "low": 0.943, "close": 0.961, "volume": 1218.87, "close_time": 1767625199999, "quote_volume": 1164.40292, "trades": 11, "taker_buy_base": 1013.28, "taker_buy_quote": 967.06889 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.958, "high": 0.972, "low": 0.951, "close": 0.968, "volume": 3484.57, "close_time": 1767628799999, "quote_volume": 3350.68981, "trades": 23, "taker_buy_base": 2084.24, "taker_buy_quote": 2009.02533 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.97, "high": 0.974, "low": 0.967, "close": 0.969, "volume": 9493.99, "close_time": 1767632399999, "quote_volume": 9209.22569, "trades": 108, "taker_buy_base": 3981.27, "taker_buy_quote": 3861.31724 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.97, "high": 0.982, "low": 0.957, "close": 0.981, "volume": 3880.01, "close_time": 1767635999999, "quote_volume": 3752.00566, "trades": 27, "taker_buy_base": 2032.07, "taker_buy_quote": 1972.5699 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.976, "high": 0.991, "low": 0.973, "close": 0.991, "volume": 2933.69, "close_time": 1767639599999, "quote_volume": 2886.25077, "trades": 22, "taker_buy_base": 1478.91, "taker_buy_quote": 1453.75604 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.989, "high": 0.991, "low": 0.981, "close": 0.981, "volume": 2788.68, "close_time": 1767643199999, "quote_volume": 2750.25928, "trades": 13, "taker_buy_base": 2087.52, "taker_buy_quote": 2058.79576 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.984, "high": 0.992, "low": 0.977, "close": 0.977, "volume": 10595.57, "close_time": 1767646799999, "quote_volume": 10385.92268, "trades": 38, "taker_buy_base": 1310.94, "taker_buy_quote": 1290.44662 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.98, "high": 0.983, "low": 0.975, "close": 0.977, "volume": 3712.92, "close_time": 1767650399999, "quote_volume": 3635.15235, "trades": 31, "taker_buy_base": 1019.99, "taker_buy_quote": 998.54969 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.977, "high": 0.992, "low": 0.977, "close": 0.992, "volume": 3025.79, "close_time": 1767653999999, "quote_volume": 2984.20913, "trades": 16, "taker_buy_base": 2083.15, "taker_buy_quote": 2055.32758 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.991, "high": 0.991, "low": 0.985, "close": 0.985, "volume": 5241.71, "close_time": 1767657599999, "quote_volume": 5175.51179, "trades": 24, "taker_buy_base": 2509.39, "taker_buy_quote": 2479.77815 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.986, "high": 0.989, "low": 0.969, "close": 0.98, "volume": 2788.2, "close_time": 1767661199999, "quote_volume": 2737.39322, "trades": 65, "taker_buy_base": 1260.08, "taker_buy_quote": 1240.31791 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.982, "high": 0.992, "low": 0.978, "close": 0.983, "volume": 1401.7, "close_time": 1767664799999, "quote_volume": 1377.67491, "trades": 48, "taker_buy_base": 617.4, "taker_buy_quote": 607.38427 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.977, "high": 0.983, "low": 0.976, "close": 0.979, "volume": 1549.72, "close_time": 1767668399999, "quote_volume": 1517.63302, "trades": 70, "taker_buy_base": 795.06, "taker_buy_quote": 778.86569 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.979, "high": 0.993, "low": 0.978, "close": 0.99, "volume": 807.82, "close_time": 1767671999999, "quote_volume": 800.12802, "trades": 52, "taker_buy_base": 628.31, "taker_buy_quote": 622.75461 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.99, "high": 0.998, "low": 0.989, "close": 0.992, "volume": 7062.6, "close_time": 1767675599999, "quote_volume": 7019.2767, "trades": 54, "taker_buy_base": 1855.35, "taker_buy_quote": 1846.64194 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.992, "high": 0.994, "low": 0.988, "close": 0.99, "volume": 2094.2, "close_time": 1767679199999, "quote_volume": 2076.50115, "trades": 32, "taker_buy_base": 703.4, "taker_buy_quote": 697.4812 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.99, "high": 0.998, "low": 0.985, "close": 0.992, "volume": 11566.1, "close_time": 1767682799999, "quote_volume": 11521.90276, "trades": 77, "taker_buy_base": 10990.96, "taker_buy_quote": 10950.34106 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.991, "high": 0.991, "low": 0.973, "close": 0.977, "volume": 2914.52, "close_time": 1767686399999, "quote_volume": 2861.87476, "trades": 78, "taker_buy_base": 1494.04, "taker_buy_quote": 1468.6617 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.976, "high": 0.984, "low": 0.973, "close": 0.973, "volume": 394.41, "close_time": 1767689999999, "quote_volume": 385.05164, "trades": 54, "taker_buy_base": 138.39, "taker_buy_quote": 135.17006 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.972, "high": 0.978, "low": 0.972, "close": 0.975, "volume": 2354.83, "close_time": 1767693599999, "quote_volume": 2298.10123, "trades": 47, "taker_buy_base": 860.25, "taker_buy_quote": 839.65765 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.975, "high": 0.981, "low": 0.971, "close": 0.979, "volume": 1845.89, "close_time": 1767697199999, "quote_volume": 1805.91631, "trades": 45, "taker_buy_base": 799.81, "taker_buy_quote": 782.21952 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.98, "high": 0.991, "low": 0.979, "close": 0.99, "volume": 12280.47, "close_time": 1767700799999, "quote_volume": 12082.42323, "trades": 63, "taker_buy_base": 11530.65, "taker_buy_quote": 11345.10564 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.991, "high": 1.009, "low": 0.991, "close": 0.999, "volume": 12092.98, "close_time": 1767704399999, "quote_volume": 12131.35852, "trades": 131, "taker_buy_base": 7290.23, "taker_buy_quote": 7326.46885 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.997, "high": 1.002, "low": 0.996, "close": 0.999, "volume": 831.88, "close_time": 1767707999999, "quote_volume": 830.77513, "trades": 42, "taker_buy_base": 480.13, "taker_buy_quote": 479.97763 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.0, "high": 1.016, "low": 0.998, "close": 1.006, "volume": 2624.75, "close_time": 1767711599999, "quote_volume": 2642.69739, "trades": 58, "taker_buy_base": 1241.29, "taker_buy_quote": 1252.28327 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.012, "high": 1.015, "low": 0.988, "close": 0.988, "volume": 5489.07, "close_time": 1767715199999, "quote_volume": 5539.63023, "trades": 82, "taker_buy_base": 968.91, "taker_buy_quote": 977.31983 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.994, "high": 0.996, "low": 0.961, "close": 0.971, "volume": 5042.88, "close_time": 1767718799999, "quote_volume": 4936.79702, "trades": 120, "taker_buy_base": 3042.22, "taker_buy_quote": 2980.61149 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.968, "high": 0.973, "low": 0.944, "close": 0.947, "volume": 2515.96, "close_time": 1767722399999, "quote_volume": 2420.81813, "trades": 76, "taker_buy_base": 874.21, "taker_buy_quote": 847.672 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.947, "high": 0.964, "low": 0.947, "close": 0.961, "volume": 896.76, "close_time": 1767725999999, "quote_volume": 860.27359, "trades": 39, "taker_buy_base": 517.58, "taker_buy_quote": 495.77896 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.961, "high": 0.964, "low": 0.959, "close": 0.961, "volume": 215.86, "close_time": 1767729599999, "quote_volume": 207.47456, "trades": 24, "taker_buy_base": 101.61, "taker_buy_quote": 97.70339 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.965, "high": 0.977, "low": 0.965, "close": 0.976, "volume": 18223.17, "close_time": 1767733199999, "quote_volume": 17783.97404, "trades": 56, "taker_buy_base": 17380.46, "taker_buy_quote": 16962.96293 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.976, "high": 1.002, "low": 0.973, "close": 1.001, "volume": 1631.83, "close_time": 1767736799999, "quote_volume": 1605.35028, "trades": 62, "taker_buy_base": 819.75, "taker_buy_quote": 809.04627 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.0, "high": 1.003, "low": 0.989, "close": 0.991, "volume": 6681.74, "close_time": 1767740399999, "quote_volume": 6641.71824, "trades": 40, "taker_buy_base": 5493.15, "taker_buy_quote": 5463.63199 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.994, "high": 1.0, "low": 0.994, "close": 1.0, "volume": 1958.17, "close_time": 1767743999999, "quote_volume": 1947.71381, "trades": 4, "taker_buy_base": 112.96, "taker_buy_quote": 112.96 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.997, "high": 0.997, "low": 0.973, "close": 0.974, "volume": 1048.14, "close_time": 1767747599999, "quote_volume": 1035.99839, "trades": 53, "taker_buy_base": 785.77, "taker_buy_quote": 777.83181 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.974, "high": 0.977, "low": 0.966, "close": 0.967, "volume": 1034.24, "close_time": 1767751199999, "quote_volume": 1005.92023, "trades": 49, "taker_buy_base": 276.4, "taker_buy_quote": 268.15356 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.966, "high": 0.973, "low": 0.963, "close": 0.973, "volume": 1018.08, "close_time": 1767754799999, "quote_volume": 982.59111, "trades": 53, "taker_buy_base": 245.19, "taker_buy_quote": 236.99582 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.974, "high": 0.979, "low": 0.971, "close": 0.972, "volume": 135.38, "close_time": 1767758399999, "quote_volume": 131.76228, "trades": 18, "taker_buy_base": 48.06, "taker_buy_quote": 46.72835 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.972, "high": 0.974, "low": 0.969, "close": 0.969, "volume": 2502.68, "close_time": 1767761999999, "quote_volume": 2428.41297, "trades": 15, "taker_buy_base": 2459.43, "taker_buy_quote": 2386.35748 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.972, "high": 0.976, "low": 0.971, "close": 0.971, "volume": 2250.72, "close_time": 1767765599999, "quote_volume": 2186.521, "trades": 10, "taker_buy_base": 78.41, "taker_buy_quote": 76.21452 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.967, "high": 0.968, "low": 0.964, "close": 0.964, "volume": 1208.46, "close_time": 1767769199999, "quote_volume": 1168.0455, "trades": 11, "taker_buy_base": 516.36, "taker_buy_quote": 498.1836 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.967, "high": 0.985, "low": 0.967, "close": 0.983, "volume": 3502.35, "close_time": 1767772799999, "quote_volume": 3420.0944, "trades": 19, "taker_buy_base": 2558.89, "taker_buy_quote": 2493.2332 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.984, "high": 0.995, "low": 0.984, "close": 0.994, "volume": 3835.3, "close_time": 1767776399999, "quote_volume": 3790.02952, "trades": 19, "taker_buy_base": 2269.25, "taker_buy_quote": 2240.52436 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.99, "high": 0.99, "low": 0.969, "close": 0.969, "volume": 903.21, "close_time": 1767779999999, "quote_volume": 892.51783, "trades": 15, "taker_buy_base": 775.74, "taker_buy_quote": 766.74494 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.973, "high": 0.975, "low": 0.97, "close": 0.972, "volume": 2423.33, "close_time": 1767783599999, "quote_volume": 2355.17822, "trades": 17, "taker_buy_base": 1333.18, "taker_buy_quote": 1295.44995 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.971, "high": 0.978, "low": 0.971, "close": 0.975, "volume": 75.77, "close_time": 1767787199999, "quote_volume": 73.78519, "trades": 6, "taker_buy_base": 23.66, "taker_buy_quote": 23.1015 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.975, "high": 0.975, "low": 0.966, "close": 0.968, "volume": 1435.4, "close_time": 1767790799999, "quote_volume": 1395.37541, "trades": 11, "taker_buy_base": 765.3, "taker_buy_quote": 742.32421 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.968, "high": 0.974, "low": 0.962, "close": 0.962, "volume": 21092.74, "close_time": 1767794399999, "quote_volume": 20434.99524, "trades": 101, "taker_buy_base": 10459.51, "taker_buy_quote": 10151.88319 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.958, "high": 0.96, "low": 0.943, "close": 0.959, "volume": 6530.85, "close_time": 1767797999999, "quote_volume": 6212.38386, "trades": 56, "taker_buy_base": 3483.87, "taker_buy_quote": 3311.34802 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.947, "high": 0.95, "low": 0.938, "close": 0.946, "volume": 1903.59, "close_time": 1767801599999, "quote_volume": 1795.83636, "trades": 23, "taker_buy_base": 668.27, "taker_buy_quote": 629.43805 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.946, "high": 0.949, "low": 0.943, "close": 0.947, "volume": 1332.35, "close_time": 1767805199999, "quote_volume": 1260.92193, "trades": 11, "taker_buy_base": 1253.6, "taker_buy_quote": 1186.44581 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.947, "high": 0.953, "low": 0.946, "close": 0.947, "volume": 1158.96, "close_time": 1767808799999, "quote_volume": 1097.19967, "trades": 6, "taker_buy_base": 8.5, "taker_buy_quote": 8.092 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.947, "high": 0.954, "low": 0.946, "close": 0.951, "volume": 1608.13, "close_time": 1767812399999, "quote_volume": 1528.67102, "trades": 16, "taker_buy_base": 1114.61, "taker_buy_quote": 1059.53013 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.944, "high": 0.95, "low": 0.94, "close": 0.949, "volume": 924.6, "close_time": 1767815999999, "quote_volume": 871.86615, "trades": 9, "taker_buy_base": 26.8, "taker_buy_quote": 25.35488 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.94, "high": 0.941, "low": 0.94, "close": 0.941, "volume": 9091.38, "close_time": 1767819599999, "quote_volume": 8548.97255, "trades": 28, "taker_buy_base": 7828.75, "taker_buy_quote": 7360.87021 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.941, "high": 0.948, "low": 0.941, "close": 0.944, "volume": 2873.03, "close_time": 1767823199999, "quote_volume": 2708.90429, "trades": 18, "taker_buy_base": 2201.27, "taker_buy_quote": 2073.65426 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.942, "high": 0.952, "low": 0.941, "close": 0.943, "volume": 7026.75, "close_time": 1767826799999, "quote_volume": 6641.78386, "trades": 24, "taker_buy_base": 3007.31, "taker_buy_quote": 2836.76413 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.943, "high": 0.954, "low": 0.941, "close": 0.952, "volume": 2879.57, "close_time": 1767830399999, "quote_volume": 2713.74415, "trades": 12, "taker_buy_base": 1999.25, "taker_buy_quote": 1884.10291 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.951, "high": 0.954, "low": 0.948, "close": 0.954, "volume": 1786.15, "close_time": 1767833999999, "quote_volume": 1700.46185, "trades": 27, "taker_buy_base": 577.16, "taker_buy_quote": 550.30292 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.955, "high": 0.959, "low": 0.952, "close": 0.959, "volume": 1603.69, "close_time": 1767837599999, "quote_volume": 1530.38297, "trades": 42, "taker_buy_base": 688.2, "taker_buy_quote": 657.16242 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.957, "high": 0.96, "low": 0.949, "close": 0.949, "volume": 4166.77, "close_time": 1767841199999, "quote_volume": 3987.48771, "trades": 58, "taker_buy_base": 1997.07, "taker_buy_quote": 1912.42441 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.949, "high": 0.955, "low": 0.94, "close": 0.941, "volume": 3863.22, "close_time": 1767844799999, "quote_volume": 3664.67513, "trades": 54, "taker_buy_base": 1305.45, "taker_buy_quote": 1239.90658 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.94, "high": 0.954, "low": 0.939, "close": 0.954, "volume": 161.62, "close_time": 1767848399999, "quote_volume": 152.80025, "trades": 23, "taker_buy_base": 96.4, "taker_buy_quote": 91.10113 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.954, "high": 0.963, "low": 0.951, "close": 0.951, "volume": 3779.6, "close_time": 1767851999999, "quote_volume": 3614.7362, "trades": 22, "taker_buy_base": 3075.6, "taker_buy_quote": 2937.74578 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.951, "high": 0.951, "low": 0.929, "close": 0.929, "volume": 3727.87, "close_time": 1767855599999, "quote_volume": 3510.26967, "trades": 30, "taker_buy_base": 1235.25, "taker_buy_quote": 1166.55599 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.929, "high": 0.943, "low": 0.923, "close": 0.941, "volume": 2912.69, "close_time": 1767859199999, "quote_volume": 2731.46091, "trades": 23, "taker_buy_base": 901.94, "taker_buy_quote": 836.84529 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.94, "high": 0.944, "low": 0.93, "close": 0.93, "volume": 3284.43, "close_time": 1767862799999, "quote_volume": 3088.55838, "trades": 17, "taker_buy_base": 1692.84, "taker_buy_quote": 1595.06555 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.932, "high": 0.935, "low": 0.922, "close": 0.927, "volume": 4471.55, "close_time": 1767866399999, "quote_volume": 4158.94225, "trades": 23, "taker_buy_base": 2732.6, "taker_buy_quote": 2550.97785 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.921, "high": 0.938, "low": 0.918, "close": 0.937, "volume": 5827.95, "close_time": 1767869999999, "quote_volume": 5443.35757, "trades": 45, "taker_buy_base": 2183.27, "taker_buy_quote": 2043.24032 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.937, "high": 0.939, "low": 0.925, "close": 0.932, "volume": 4447.9, "close_time": 1767873599999, "quote_volume": 4142.7553, "trades": 16, "taker_buy_base": 2089.42, "taker_buy_quote": 1956.10193 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.925, "high": 0.926, "low": 0.919, "close": 0.919, "volume": 3198.65, "close_time": 1767877199999, "quote_volume": 2951.63397, "trades": 15, "taker_buy_base": 2555.51, "taker_buy_quote": 2357.69041 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.92, "high": 0.921, "low": 0.915, "close": 0.915, "volume": 2122.61, "close_time": 1767880799999, "quote_volume": 1946.55973, "trades": 15, "taker_buy_base": 114.23, "taker_buy_quote": 105.16223 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.915, "high": 0.923, "low": 0.911, "close": 0.923, "volume": 4830.14, "close_time": 1767884399999, "quote_volume": 4428.08081, "trades": 26, "taker_buy_base": 2308.5, "taker_buy_quote": 2112.2016 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.924, "high": 0.942, "low": 0.924, "close": 0.941, "volume": 735.42, "close_time": 1767887999999, "quote_volume": 685.76317, "trades": 9, "taker_buy_base": 578.38, "taker_buy_quote": 539.81603 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.943, "high": 0.946, "low": 0.935, "close": 0.943, "volume": 1614.94, "close_time": 1767891599999, "quote_volume": 1521.85768, "trades": 15, "taker_buy_base": 641.56, "taker_buy_quote": 604.89764 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.949, "high": 0.953, "low": 0.944, "close": 0.953, "volume": 2399.92, "close_time": 1767895199999, "quote_volume": 2280.05974, "trades": 30, "taker_buy_base": 1414.04, "taker_buy_quote": 1344.09075 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.952, "high": 0.952, "low": 0.944, "close": 0.944, "volume": 304.29, "close_time": 1767898799999, "quote_volume": 288.32884, "trades": 22, "taker_buy_base": 40.74, "taker_buy_quote": 38.59149 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.946, "high": 0.95, "low": 0.94, "close": 0.94, "volume": 467.05, "close_time": 1767902399999, "quote_volume": 441.32608, "trades": 20, "taker_buy_base": 204.13, "taker_buy_quote": 193.17837 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.94, "high": 0.945, "low": 0.936, "close": 0.944, "volume": 2029.68, "close_time": 1767905999999, "quote_volume": 1908.77239, "trades": 21, "taker_buy_base": 1458.48, "taker_buy_quote": 1370.45577 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.945, "high": 0.956, "low": 0.945, "close": 0.955, "volume": 12626.65, "close_time": 1767909599999, "quote_volume": 12033.05268, "trades": 33, "taker_buy_base": 9645.77, "taker_buy_quote": 9204.14274 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.957, "high": 0.961, "low": 0.95, "close": 0.954, "volume": 4428.51, "close_time": 1767913199999, "quote_volume": 4232.21829, "trades": 22, "taker_buy_base": 2422.43, "taker_buy_quote": 2316.63667 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.955, "high": 0.956, "low": 0.95, "close": 0.95, "volume": 5332.66, "close_time": 1767916799999, "quote_volume": 5086.53226, "trades": 31, "taker_buy_base": 1922.66, "taker_buy_quote": 1831.49499 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.952, "high": 0.952, "low": 0.95, "close": 0.95, "volume": 668.63, "close_time": 1767920399999, "quote_volume": 635.22672, "trades": 7, "taker_buy_base": 646.33, "taker_buy_quote": 614.02456 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.95, "high": 0.957, "low": 0.939, "close": 0.94, "volume": 610.77, "close_time": 1767923999999, "quote_volume": 578.70956, "trades": 24, "taker_buy_base": 237.2, "taker_buy_quote": 224.69783 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.95, "high": 0.952, "low": 0.946, "close": 0.946, "volume": 1513.46, "close_time": 1767927599999, "quote_volume": 1432.90293, "trades": 18, "taker_buy_base": 1444.69, "taker_buy_quote": 1367.51252 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.949, "high": 0.961, "low": 0.949, "close": 0.96, "volume": 2335.16, "close_time": 1767931199999, "quote_volume": 2240.1583, "trades": 26, "taker_buy_base": 820.13, "taker_buy_quote": 786.3353 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.962, "high": 0.962, "low": 0.952, "close": 0.953, "volume": 149.18, "close_time": 1767934799999, "quote_volume": 142.65835, "trades": 11, "taker_buy_base": 14.21, "taker_buy_quote": 13.61836 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.953, "high": 0.957, "low": 0.952, "close": 0.957, "volume": 89.99, "close_time": 1767938399999, "quote_volume": 85.82344, "trades": 11, "taker_buy_base": 20.41, "taker_buy_quote": 19.47437 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.956, "high": 0.958, "low": 0.956, "close": 0.958, "volume": 1287.01, "close_time": 1767941999999, "quote_volume": 1231.68506, "trades": 6, "taker_buy_base": 1281.51, "taker_buy_quote": 1226.41606 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.956, "high": 0.963, "low": 0.955, "close": 0.956, "volume": 16488.93, "close_time": 1767945599999, "quote_volume": 15837.79261, "trades": 53, "taker_buy_base": 14388.93, "taker_buy_quote": 13829.69633 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.953, "high": 0.953, "low": 0.936, "close": 0.941, "volume": 2122.32, "close_time": 1767949199999, "quote_volume": 2007.06699, "trades": 22, "taker_buy_base": 647.17, "taker_buy_quote": 606.42069 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.948, "high": 0.956, "low": 0.947, "close": 0.952, "volume": 1652.16, "close_time": 1767952799999, "quote_volume": 1571.4571, "trades": 19, "taker_buy_base": 670.35, "taker_buy_quote": 635.5975 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.95, "high": 0.951, "low": 0.946, "close": 0.949, "volume": 193.39, "close_time": 1767956399999, "quote_volume": 183.56594, "trades": 10, "taker_buy_base": 32.72, "taker_buy_quote": 31.08703 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.951, "high": 0.953, "low": 0.95, "close": 0.951, "volume": 157.21, "close_time": 1767959999999, "quote_volume": 149.48703, "trades": 8, "taker_buy_base": 37.68, "taker_buy_quote": 35.81361 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.949, "high": 0.95, "low": 0.942, "close": 0.944, "volume": 3754.35, "close_time": 1767963599999, "quote_volume": 3545.42771, "trades": 29, "taker_buy_base": 2364.77, "taker_buy_quote": 2234.32367 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.952, "high": 0.962, "low": 0.95, "close": 0.957, "volume": 2726.58, "close_time": 1767967199999, "quote_volume": 2601.34743, "trades": 25, "taker_buy_base": 697.79, "taker_buy_quote": 665.8767 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.953, "high": 0.953, "low": 0.942, "close": 0.943, "volume": 3140.52, "close_time": 1767970799999, "quote_volume": 2973.46783, "trades": 19, "taker_buy_base": 2264.55, "taker_buy_quote": 2147.02654 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.939, "high": 0.97, "low": 0.936, "close": 0.952, "volume": 5411.0, "close_time": 1767974399999, "quote_volume": 5178.41352, "trades": 43, "taker_buy_base": 3266.88, "taker_buy_quote": 3148.43383 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.96, "high": 0.977, "low": 0.959, "close": 0.969, "volume": 3735.15, "close_time": 1767977999999, "quote_volume": 3617.61937, "trades": 26, "taker_buy_base": 2823.19, "taker_buy_quote": 2739.72452 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.967, "high": 0.967, "low": 0.957, "close": 0.967, "volume": 3534.01, "close_time": 1767981599999, "quote_volume": 3410.64286, "trades": 18, "taker_buy_base": 1320.77, "taker_buy_quote": 1275.19136 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.961, "high": 0.961, "low": 0.943, "close": 0.954, "volume": 1103.86, "close_time": 1767985199999, "quote_volume": 1048.07487, "trades": 18, "taker_buy_base": 298.35, "taker_buy_quote": 283.78658 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.949, "high": 0.949, "low": 0.938, "close": 0.939, "volume": 3186.46, "close_time": 1767988799999, "quote_volume": 2999.80244, "trades": 29, "taker_buy_base": 2927.33, "taker_buy_quote": 2755.85599 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.939, "high": 0.945, "low": 0.939, "close": 0.94, "volume": 8271.76, "close_time": 1767992399999, "quote_volume": 7789.29961, "trades": 23, "taker_buy_base": 2059.92, "taker_buy_quote": 1942.03886 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.939, "high": 0.948, "low": 0.939, "close": 0.945, "volume": 2296.48, "close_time": 1767995999999, "quote_volume": 2167.45465, "trades": 8, "taker_buy_base": 1000.76, "taker_buy_quote": 942.30908 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.945, "high": 0.95, "low": 0.945, "close": 0.95, "volume": 1010.3, "close_time": 1767999599999, "quote_volume": 955.42353, "trades": 3, "taker_buy_base": 637.28, "taker_buy_quote": 602.86688 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.951, "high": 0.952, "low": 0.947, "close": 0.947, "volume": 3312.95, "close_time": 1768003199999, "quote_volume": 3146.57195, "trades": 18, "taker_buy_base": 2773.59, "taker_buy_quote": 2633.82907 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.95, "high": 0.952, "low": 0.943, "close": 0.945, "volume": 1401.55, "close_time": 1768006799999, "quote_volume": 1331.38152, "trades": 10, "taker_buy_base": 108.77, "taker_buy_quote": 103.23099 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.945, "high": 0.95, "low": 0.944, "close": 0.95, "volume": 1722.46, "close_time": 1768010399999, "quote_volume": 1627.7305, "trades": 14, "taker_buy_base": 129.47, "taker_buy_quote": 122.42789 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.947, "high": 0.947, "low": 0.939, "close": 0.94, "volume": 1803.93, "close_time": 1768013999999, "quote_volume": 1700.92627, "trades": 14, "taker_buy_base": 1661.13, "taker_buy_quote": 1566.78719 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.939, "high": 0.95, "low": 0.939, "close": 0.95, "volume": 757.09, "close_time": 1768017599999, "quote_volume": 713.04753, "trades": 7, "taker_buy_base": 648.49, "taker_buy_quote": 610.86075 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.948, "high": 0.949, "low": 0.942, "close": 0.943, "volume": 2025.2, "close_time": 1768021199999, "quote_volume": 1913.71572, "trades": 10, "taker_buy_base": 654.86, "taker_buy_quote": 617.53791 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.938, "high": 0.94, "low": 0.938, "close": 0.94, "volume": 1292.95, "close_time": 1768024799999, "quote_volume": 1213.44978, "trades": 5, "taker_buy_base": 7.01, "taker_buy_quote": 6.5894 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.938, "high": 0.942, "low": 0.933, "close": 0.942, "volume": 1637.88, "close_time": 1768028399999, "quote_volume": 1538.39149, "trades": 10, "taker_buy_base": 1605.04, "taker_buy_quote": 1507.70057 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.947, "high": 0.955, "low": 0.947, "close": 0.954, "volume": 962.45, "close_time": 1768031999999, "quote_volume": 917.69702, "trades": 22, "taker_buy_base": 858.69, "taker_buy_quote": 819.15621 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.957, "high": 0.961, "low": 0.957, "close": 0.958, "volume": 4327.07, "close_time": 1768035599999, "quote_volume": 4142.42065, "trades": 29, "taker_buy_base": 2342.39, "taker_buy_quote": 2243.04011 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.962, "high": 0.962, "low": 0.959, "close": 0.96, "volume": 5231.92, "close_time": 1768039199999, "quote_volume": 5027.13095, "trades": 31, "taker_buy_base": 3245.16, "taker_buy_quote": 3117.91558 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.956, "high": 0.958, "low": 0.953, "close": 0.958, "volume": 1776.86, "close_time": 1768042799999, "quote_volume": 1697.28172, "trades": 13, "taker_buy_base": 1701.75, "taker_buy_quote": 1625.62543 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.958, "high": 0.964, "low": 0.957, "close": 0.964, "volume": 3763.49, "close_time": 1768046399999, "quote_volume": 3607.09791, "trades": 27, "taker_buy_base": 1248.87, "taker_buy_quote": 1196.72673 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.966, "high": 0.973, "low": 0.964, "close": 0.973, "volume": 3191.37, "close_time": 1768049999999, "quote_volume": 3081.46913, "trades": 31, "taker_buy_base": 2243.75, "taker_buy_quote": 2165.27484 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.974, "high": 0.976, "low": 0.97, "close": 0.97, "volume": 794.37, "close_time": 1768053599999, "quote_volume": 772.56478, "trades": 10, "taker_buy_base": 11.25, "taker_buy_quote": 10.9746 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.97, "high": 0.972, "low": 0.964, "close": 0.965, "volume": 2630.34, "close_time": 1768057199999, "quote_volume": 2539.46576, "trades": 19, "taker_buy_base": 1575.54, "taker_buy_quote": 1520.47715 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.965, "high": 0.967, "low": 0.965, "close": 0.966, "volume": 75.76, "close_time": 1768060799999, "quote_volume": 73.12948, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.963, "high": 0.963, "low": 0.963, "close": 0.963, "volume": 10.38, "close_time": 1768064399999, "quote_volume": 9.99594, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.964, "high": 0.97, "low": 0.959, "close": 0.96, "volume": 970.08, "close_time": 1768067999999, "quote_volume": 931.94478, "trades": 11, "taker_buy_base": 278.9, "taker_buy_quote": 268.76245 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.96, "high": 0.97, "low": 0.958, "close": 0.966, "volume": 10743.66, "close_time": 1768071599999, "quote_volume": 10372.91824, "trades": 48, "taker_buy_base": 6226.33, "taker_buy_quote": 6016.76875 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.965, "high": 0.973, "low": 0.965, "close": 0.973, "volume": 1974.05, "close_time": 1768075199999, "quote_volume": 1913.66578, "trades": 12, "taker_buy_base": 648.09, "taker_buy_quote": 628.60494 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.976, "high": 0.976, "low": 0.968, "close": 0.97, "volume": 13128.46, "close_time": 1768078799999, "quote_volume": 12724.65233, "trades": 39, "taker_buy_base": 2218.83, "taker_buy_quote": 2154.27727 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.969, "high": 0.969, "low": 0.962, "close": 0.962, "volume": 4740.05, "close_time": 1768082399999, "quote_volume": 4582.26577, "trades": 23, "taker_buy_base": 2757.31, "taker_buy_quote": 2666.9413 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.962, "high": 0.962, "low": 0.952, "close": 0.952, "volume": 2398.73, "close_time": 1768085999999, "quote_volume": 2294.50521, "trades": 21, "taker_buy_base": 1603.97, "taker_buy_quote": 1534.72151 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.95, "high": 0.955, "low": 0.95, "close": 0.955, "volume": 403.83, "close_time": 1768089599999, "quote_volume": 385.24135, "trades": 4, "taker_buy_base": 268.21, "taker_buy_quote": 256.11425 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.957, "high": 0.959, "low": 0.954, "close": 0.959, "volume": 2597.87, "close_time": 1768093199999, "quote_volume": 2486.71976, "trades": 13, "taker_buy_base": 1301.25, "taker_buy_quote": 1245.26128 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.956, "high": 0.958, "low": 0.956, "close": 0.958, "volume": 46.46, "close_time": 1768096799999, "quote_volume": 44.47405, "trades": 5, "taker_buy_base": 11.31, "taker_buy_quote": 10.8245 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.957, "high": 0.958, "low": 0.956, "close": 0.956, "volume": 1138.17, "close_time": 1768100399999, "quote_volume": 1089.84158, "trades": 9, "taker_buy_base": 525.68, "taker_buy_quote": 503.07616 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.953, "high": 0.955, "low": 0.952, "close": 0.955, "volume": 747.2, "close_time": 1768103999999, "quote_volume": 713.43731, "trades": 7, "taker_buy_base": 738.66, "taker_buy_quote": 705.3017 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.954, "high": 0.957, "low": 0.952, "close": 0.955, "volume": 1960.51, "close_time": 1768107599999, "quote_volume": 1873.41529, "trades": 18, "taker_buy_base": 28.19, "taker_buy_quote": 26.8816 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.957, "high": 0.957, "low": 0.952, "close": 0.956, "volume": 3095.56, "close_time": 1768111199999, "quote_volume": 2960.48862, "trades": 15, "taker_buy_base": 1224.47, "taker_buy_quote": 1171.19901 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.954, "high": 0.956, "low": 0.951, "close": 0.956, "volume": 1437.23, "close_time": 1768114799999, "quote_volume": 1369.706, "trades": 16, "taker_buy_base": 685.85, "taker_buy_quote": 654.88844 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.955, "high": 0.959, "low": 0.954, "close": 0.959, "volume": 2443.89, "close_time": 1768118399999, "quote_volume": 2333.35559, "trades": 7, "taker_buy_base": 1827.03, "taker_buy_quote": 1743.62695 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.956, "high": 0.959, "low": 0.955, "close": 0.959, "volume": 3321.39, "close_time": 1768121999999, "quote_volume": 3178.38344, "trades": 19, "taker_buy_base": 2085.5, "taker_buy_quote": 1995.03056 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.957, "high": 0.958, "low": 0.956, "close": 0.958, "volume": 1123.62, "close_time": 1768125599999, "quote_volume": 1075.42969, "trades": 8, "taker_buy_base": 500.17, "taker_buy_quote": 478.17902 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.96, "high": 0.964, "low": 0.959, "close": 0.961, "volume": 3320.59, "close_time": 1768129199999, "quote_volume": 3191.34525, "trades": 18, "taker_buy_base": 2457.63, "taker_buy_quote": 2361.21172 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.96, "high": 0.961, "low": 0.958, "close": 0.958, "volume": 4124.25, "close_time": 1768132799999, "quote_volume": 3954.1815, "trades": 18, "taker_buy_base": 221.74, "taker_buy_quote": 212.88222 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.958, "high": 0.963, "low": 0.958, "close": 0.96, "volume": 4242.59, "close_time": 1768136399999, "quote_volume": 4073.03733, "trades": 21, "taker_buy_base": 2913.21, "taker_buy_quote": 2799.2525 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.96, "high": 0.968, "low": 0.96, "close": 0.964, "volume": 15722.26, "close_time": 1768139999999, "quote_volume": 15161.97619, "trades": 62, "taker_buy_base": 7930.11, "taker_buy_quote": 7654.81111 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.964, "high": 0.967, "low": 0.962, "close": 0.967, "volume": 2260.75, "close_time": 1768143599999, "quote_volume": 2180.28551, "trades": 14, "taker_buy_base": 672.93, "taker_buy_quote": 649.96096 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.968, "high": 0.968, "low": 0.955, "close": 0.955, "volume": 5863.0, "close_time": 1768147199999, "quote_volume": 5638.32069, "trades": 27, "taker_buy_base": 2688.54, "taker_buy_quote": 2591.19432 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.959, "high": 0.975, "low": 0.957, "close": 0.968, "volume": 1786.06, "close_time": 1768150799999, "quote_volume": 1721.64582, "trades": 28, "taker_buy_base": 1592.65, "taker_buy_quote": 1535.65933 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.968, "high": 0.971, "low": 0.962, "close": 0.971, "volume": 1690.76, "close_time": 1768154399999, "quote_volume": 1631.55957, "trades": 16, "taker_buy_base": 26.97, "taker_buy_quote": 26.0676 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.972, "high": 0.972, "low": 0.964, "close": 0.97, "volume": 5860.34, "close_time": 1768157999999, "quote_volume": 5658.91125, "trades": 32, "taker_buy_base": 2806.04, "taker_buy_quote": 2711.3357 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.969, "high": 0.969, "low": 0.965, "close": 0.965, "volume": 291.43, "close_time": 1768161599999, "quote_volume": 282.16988, "trades": 10, "taker_buy_base": 133.26, "taker_buy_quote": 129.12894 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.962, "high": 0.962, "low": 0.952, "close": 0.953, "volume": 1496.52, "close_time": 1768165199999, "quote_volume": 1426.87486, "trades": 20, "taker_buy_base": 622.9, "taker_buy_quote": 594.14059 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.952, "high": 0.968, "low": 0.948, "close": 0.968, "volume": 2940.98, "close_time": 1768168799999, "quote_volume": 2814.76227, "trades": 38, "taker_buy_base": 1823.96, "taker_buy_quote": 1742.2264 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.959, "high": 0.959, "low": 0.951, "close": 0.953, "volume": 138.39, "close_time": 1768172399999, "quote_volume": 132.14759, "trades": 22, "taker_buy_base": 77.61, "taker_buy_quote": 74.10227 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.95, "high": 0.959, "low": 0.945, "close": 0.956, "volume": 2021.96, "close_time": 1768175999999, "quote_volume": 1924.97915, "trades": 24, "taker_buy_base": 741.1, "taker_buy_quote": 706.1566 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.954, "high": 0.96, "low": 0.942, "close": 0.953, "volume": 4204.79, "close_time": 1768179599999, "quote_volume": 3982.66103, "trades": 49, "taker_buy_base": 854.38, "taker_buy_quote": 815.30381 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.956, "high": 0.969, "low": 0.955, "close": 0.969, "volume": 3622.27, "close_time": 1768183199999, "quote_volume": 3495.36675, "trades": 55, "taker_buy_base": 3413.95, "taker_buy_quote": 3294.96049 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.97, "high": 0.981, "low": 0.97, "close": 0.98, "volume": 4928.08, "close_time": 1768186799999, "quote_volume": 4817.29926, "trades": 56, "taker_buy_base": 4179.32, "taker_buy_quote": 4090.25036 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.98, "high": 0.986, "low": 0.969, "close": 0.969, "volume": 2676.33, "close_time": 1768190399999, "quote_volume": 2615.80158, "trades": 31, "taker_buy_base": 2140.34, "taker_buy_quote": 2089.86178 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.968, "high": 0.979, "low": 0.968, "close": 0.979, "volume": 773.46, "close_time": 1768193999999, "quote_volume": 755.91209, "trades": 25, "taker_buy_base": 686.12, "taker_buy_quote": 670.78593 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.978, "high": 0.981, "low": 0.975, "close": 0.975, "volume": 1331.45, "close_time": 1768197599999, "quote_volume": 1303.40924, "trades": 17, "taker_buy_base": 51.93, "taker_buy_quote": 50.85149 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.976, "high": 0.976, "low": 0.968, "close": 0.969, "volume": 2790.22, "close_time": 1768201199999, "quote_volume": 2705.4908, "trades": 26, "taker_buy_base": 2015.91, "taker_buy_quote": 1952.96086 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.97, "high": 0.976, "low": 0.951, "close": 0.951, "volume": 6349.57, "close_time": 1768204799999, "quote_volume": 6127.57692, "trades": 51, "taker_buy_base": 3105.05, "taker_buy_quote": 2980.06489 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.952, "high": 0.954, "low": 0.932, "close": 0.937, "volume": 16912.04, "close_time": 1768208399999, "quote_volume": 15869.86968, "trades": 60, "taker_buy_base": 757.74, "taker_buy_quote": 716.21605 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.939, "high": 0.939, "low": 0.924, "close": 0.924, "volume": 4980.58, "close_time": 1768211999999, "quote_volume": 4650.58934, "trades": 40, "taker_buy_base": 590.64, "taker_buy_quote": 548.83227 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.924, "high": 0.928, "low": 0.921, "close": 0.921, "volume": 3716.09, "close_time": 1768215599999, "quote_volume": 3428.42853, "trades": 39, "taker_buy_base": 2629.65, "taker_buy_quote": 2424.24155 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.926, "high": 0.928, "low": 0.923, "close": 0.928, "volume": 3316.93, "close_time": 1768219199999, "quote_volume": 3073.73799, "trades": 25, "taker_buy_base": 334.08, "taker_buy_quote": 309.32592 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.927, "high": 0.929, "low": 0.919, "close": 0.919, "volume": 3644.26, "close_time": 1768222799999, "quote_volume": 3364.85077, "trades": 21, "taker_buy_base": 368.92, "taker_buy_quote": 340.14012 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.919, "high": 0.919, "low": 0.907, "close": 0.908, "volume": 20163.29, "close_time": 1768226399999, "quote_volume": 18324.86096, "trades": 98, "taker_buy_base": 18835.03, "taker_buy_quote": 17114.08846 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.907, "high": 0.923, "low": 0.905, "close": 0.92, "volume": 7943.58, "close_time": 1768229999999, "quote_volume": 7225.37318, "trades": 101, "taker_buy_base": 6006.94, "taker_buy_quote": 5460.68375 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.918, "high": 0.932, "low": 0.915, "close": 0.93, "volume": 8336.0, "close_time": 1768233599999, "quote_volume": 7711.73192, "trades": 80, "taker_buy_base": 2813.82, "taker_buy_quote": 2605.27163 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.929, "high": 0.943, "low": 0.925, "close": 0.935, "volume": 2766.29, "close_time": 1768237199999, "quote_volume": 2575.01596, "trades": 86, "taker_buy_base": 1717.54, "taker_buy_quote": 1596.73327 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.934, "high": 0.937, "low": 0.915, "close": 0.922, "volume": 1863.75, "close_time": 1768240799999, "quote_volume": 1726.78838, "trades": 71, "taker_buy_base": 716.56, "taker_buy_quote": 662.10519 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.922, "high": 0.926, "low": 0.916, "close": 0.92, "volume": 1521.28, "close_time": 1768244399999, "quote_volume": 1401.45048, "trades": 40, "taker_buy_base": 1027.43, "taker_buy_quote": 947.2985 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.918, "high": 0.923, "low": 0.915, "close": 0.923, "volume": 3159.21, "close_time": 1768247999999, "quote_volume": 2906.74671, "trades": 27, "taker_buy_base": 1115.86, "taker_buy_quote": 1027.39119 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.922, "high": 0.929, "low": 0.912, "close": 0.914, "volume": 1917.71, "close_time": 1768251599999, "quote_volume": 1767.9195, "trades": 30, "taker_buy_base": 1436.83, "taker_buy_quote": 1324.3931 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.912, "high": 0.916, "low": 0.9, "close": 0.903, "volume": 6485.4, "close_time": 1768255199999, "quote_volume": 5864.08051, "trades": 54, "taker_buy_base": 685.99, "taker_buy_quote": 625.62107 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.904, "high": 0.911, "low": 0.904, "close": 0.906, "volume": 8325.81, "close_time": 1768258799999, "quote_volume": 7555.82003, "trades": 86, "taker_buy_base": 7359.69, "taker_buy_quote": 6678.91316 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.909, "high": 0.909, "low": 0.9, "close": 0.906, "volume": 7444.46, "close_time": 1768262399999, "quote_volume": 6738.00691, "trades": 46, "taker_buy_base": 2296.25, "taker_buy_quote": 2076.96958 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.904, "high": 0.909, "low": 0.903, "close": 0.909, "volume": 3536.6, "close_time": 1768265999999, "quote_volume": 3201.88661, "trades": 63, "taker_buy_base": 1102.07, "taker_buy_quote": 998.72171 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.909, "high": 0.912, "low": 0.905, "close": 0.908, "volume": 3722.41, "close_time": 1768269599999, "quote_volume": 3383.63325, "trades": 58, "taker_buy_base": 2777.16, "taker_buy_quote": 2526.59181 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.909, "high": 0.918, "low": 0.909, "close": 0.913, "volume": 2187.79, "close_time": 1768273199999, "quote_volume": 2001.3525, "trades": 44, "taker_buy_base": 1244.57, "taker_buy_quote": 1137.95972 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.912, "high": 0.918, "low": 0.91, "close": 0.916, "volume": 1276.2, "close_time": 1768276799999, "quote_volume": 1165.14927, "trades": 45, "taker_buy_base": 446.98, "taker_buy_quote": 409.31694 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.915, "high": 0.928, "low": 0.915, "close": 0.928, "volume": 1267.31, "close_time": 1768280399999, "quote_volume": 1167.97964, "trades": 52, "taker_buy_base": 301.99, "taker_buy_quote": 278.55025 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.929, "high": 0.939, "low": 0.928, "close": 0.931, "volume": 1385.65, "close_time": 1768283999999, "quote_volume": 1289.55381, "trades": 61, "taker_buy_base": 871.12, "taker_buy_quote": 810.96011 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.933, "high": 0.942, "low": 0.933, "close": 0.942, "volume": 1958.01, "close_time": 1768287599999, "quote_volume": 1833.16459, "trades": 57, "taker_buy_base": 721.42, "taker_buy_quote": 676.95234 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.941, "high": 0.942, "low": 0.935, "close": 0.937, "volume": 777.62, "close_time": 1768291199999, "quote_volume": 729.27156, "trades": 80, "taker_buy_base": 451.46, "taker_buy_quote": 423.52305 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.936, "high": 0.946, "low": 0.936, "close": 0.945, "volume": 3721.73, "close_time": 1768294799999, "quote_volume": 3503.85289, "trades": 168, "taker_buy_base": 3084.41, "taker_buy_quote": 2904.77936 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.944, "high": 0.958, "low": 0.944, "close": 0.956, "volume": 3193.0, "close_time": 1768298399999, "quote_volume": 3034.74543, "trades": 92, "taker_buy_base": 1949.36, "taker_buy_quote": 1852.7724 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.956, "high": 0.964, "low": 0.949, "close": 0.96, "volume": 5143.17, "close_time": 1768301999999, "quote_volume": 4929.5325, "trades": 118, "taker_buy_base": 2799.25, "taker_buy_quote": 2685.05704 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.96, "high": 0.972, "low": 0.956, "close": 0.969, "volume": 3274.48, "close_time": 1768305599999, "quote_volume": 3163.59814, "trades": 102, "taker_buy_base": 2533.42, "taker_buy_quote": 2450.63693 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.969, "high": 1.071, "low": 0.965, "close": 1.04, "volume": 64473.78, "close_time": 1768309199999, "quote_volume": 64379.77789, "trades": 1076, "taker_buy_base": 49663.54, "taker_buy_quote": 49428.90482 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.04, "high": 1.14, "low": 1.038, "close": 1.077, "volume": 158763.15, "close_time": 1768312799999, "quote_volume": 173444.58508, "trades": 2545, "taker_buy_base": 65403.28, "taker_buy_quote": 71403.16363 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.077, "high": 1.094, "low": 1.032, "close": 1.042, "volume": 25671.81, "close_time": 1768316399999, "quote_volume": 27044.526, "trades": 481, "taker_buy_base": 10139.36, "taker_buy_quote": 10694.81773 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.039, "high": 1.049, "low": 1.025, "close": 1.038, "volume": 6836.52, "close_time": 1768319999999, "quote_volume": 7089.91985, "trades": 192, "taker_buy_base": 3866.32, "taker_buy_quote": 4017.37799 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.038, "high": 1.056, "low": 1.025, "close": 1.041, "volume": 16484.11, "close_time": 1768323599999, "quote_volume": 17113.46868, "trades": 138, "taker_buy_base": 3800.25, "taker_buy_quote": 3957.7077 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.046, "high": 1.054, "low": 1.035, "close": 1.051, "volume": 6134.45, "close_time": 1768327199999, "quote_volume": 6427.15054, "trades": 83, "taker_buy_base": 1990.97, "taker_buy_quote": 2085.98736 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.046, "high": 1.046, "low": 1.027, "close": 1.032, "volume": 5847.28, "close_time": 1768330799999, "quote_volume": 6067.62904, "trades": 100, "taker_buy_base": 2269.74, "taker_buy_quote": 2359.32672 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.031, "high": 1.039, "low": 1.03, "close": 1.036, "volume": 1006.76, "close_time": 1768334399999, "quote_volume": 1039.60534, "trades": 22, "taker_buy_base": 311.55, "taker_buy_quote": 322.65677 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.037, "high": 1.039, "low": 1.025, "close": 1.03, "volume": 2037.32, "close_time": 1768337999999, "quote_volume": 2097.82497, "trades": 97, "taker_buy_base": 1132.87, "taker_buy_quote": 1168.90026 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.03, "high": 1.036, "low": 1.03, "close": 1.036, "volume": 790.78, "close_time": 1768341599999, "quote_volume": 816.6629, "trades": 22, "taker_buy_base": 222.67, "taker_buy_quote": 230.49271 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.035, "high": 1.057, "low": 1.029, "close": 1.048, "volume": 5611.18, "close_time": 1768345199999, "quote_volume": 5886.57535, "trades": 77, "taker_buy_base": 1694.55, "taker_buy_quote": 1778.46615 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.051, "high": 1.06, "low": 1.044, "close": 1.06, "volume": 2133.04, "close_time": 1768348799999, "quote_volume": 2248.68876, "trades": 36, "taker_buy_base": 1040.52, "taker_buy_quote": 1096.10936 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.053, "high": 1.242, "low": 1.053, "close": 1.186, "volume": 111891.92, "close_time": 1768352399999, "quote_volume": 130548.6818, "trades": 1222, "taker_buy_base": 69410.95, "taker_buy_quote": 80063.56462 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.186, "high": 1.216, "low": 1.147, "close": 1.15, "volume": 8300.79, "close_time": 1768355999999, "quote_volume": 9798.5045, "trades": 347, "taker_buy_base": 3777.35, "taker_buy_quote": 4459.16685 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.15, "high": 1.178, "low": 1.143, "close": 1.146, "volume": 30231.48, "close_time": 1768359599999, "quote_volume": 35170.12789, "trades": 431, "taker_buy_base": 10937.87, "taker_buy_quote": 12716.44529 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.147, "high": 1.169, "low": 1.145, "close": 1.169, "volume": 37600.75, "close_time": 1768363199999, "quote_volume": 43543.02083, "trades": 216, "taker_buy_base": 18823.78, "taker_buy_quote": 21787.18225 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.167, "high": 1.194, "low": 1.161, "close": 1.173, "volume": 47698.24, "close_time": 1768366799999, "quote_volume": 56066.13928, "trades": 403, "taker_buy_base": 24278.85, "taker_buy_quote": 28545.73098 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.171, "high": 1.324, "low": 1.167, "close": 1.302, "volume": 201310.84, "close_time": 1768370399999, "quote_volume": 251998.50112, "trades": 1766, "taker_buy_base": 107879.82, "taker_buy_quote": 134957.75791 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.302, "high": 1.361, "low": 1.278, "close": 1.301, "volume": 209287.98, "close_time": 1768373999999, "quote_volume": 275699.74191, "trades": 2141, "taker_buy_base": 110511.7, "taker_buy_quote": 145575.92786 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.301, "high": 1.339, "low": 1.255, "close": 1.272, "volume": 128642.09, "close_time": 1768377599999, "quote_volume": 165899.30972, "trades": 798, "taker_buy_base": 62868.36, "taker_buy_quote": 81077.78331 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.269, "high": 1.278, "low": 1.241, "close": 1.27, "volume": 93372.18, "close_time": 1768381199999, "quote_volume": 117348.86782, "trades": 629, "taker_buy_base": 43461.21, "taker_buy_quote": 54675.256 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.269, "high": 1.315, "low": 1.248, "close": 1.286, "volume": 259545.12, "close_time": 1768384799999, "quote_volume": 332591.86691, "trades": 1766, "taker_buy_base": 129135.03, "taker_buy_quote": 165346.58568 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.289, "high": 1.316, "low": 1.268, "close": 1.283, "volume": 83015.07, "close_time": 1768388399999, "quote_volume": 107015.75372, "trades": 500, "taker_buy_base": 37934.76, "taker_buy_quote": 48931.40012 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.29, "high": 1.381, "low": 1.284, "close": 1.353, "volume": 260759.14, "close_time": 1768391999999, "quote_volume": 348362.96715, "trades": 1981, "taker_buy_base": 134769.41, "taker_buy_quote": 179830.19442 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.351, "high": 1.354, "low": 1.282, "close": 1.309, "volume": 122194.64, "close_time": 1768395599999, "quote_volume": 160271.48653, "trades": 882, "taker_buy_base": 63330.45, "taker_buy_quote": 83077.08096 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.311, "high": 1.328, "low": 1.258, "close": 1.262, "volume": 69259.21, "close_time": 1768399199999, "quote_volume": 89533.5945, "trades": 996, "taker_buy_base": 35597.65, "taker_buy_quote": 45960.71002 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.262, "high": 1.286, "low": 1.236, "close": 1.278, "volume": 119422.23, "close_time": 1768402799999, "quote_volume": 150857.28121, "trades": 1044, "taker_buy_base": 49892.21, "taker_buy_quote": 62956.60508 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.273, "high": 1.312, "low": 1.269, "close": 1.299, "volume": 88869.36, "close_time": 1768406399999, "quote_volume": 114875.00238, "trades": 1705, "taker_buy_base": 51482.67, "taker_buy_quote": 66554.49261 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.299, "high": 1.309, "low": 1.261, "close": 1.262, "volume": 60913.44, "close_time": 1768409999999, "quote_volume": 77978.66094, "trades": 1257, "taker_buy_base": 25931.67, "taker_buy_quote": 33284.47969 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.264, "high": 1.275, "low": 1.237, "close": 1.246, "volume": 69666.32, "close_time": 1768413599999, "quote_volume": 87559.16921, "trades": 754, "taker_buy_base": 31448.57, "taker_buy_quote": 39433.63285 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.245, "high": 1.245, "low": 1.2, "close": 1.214, "volume": 77560.35, "close_time": 1768417199999, "quote_volume": 94541.70753, "trades": 1042, "taker_buy_base": 31460.31, "taker_buy_quote": 38211.59975 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.21, "high": 1.224, "low": 1.205, "close": 1.217, "volume": 30890.99, "close_time": 1768420799999, "quote_volume": 37513.80989, "trades": 721, "taker_buy_base": 14358.75, "taker_buy_quote": 17427.9767 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.217, "high": 1.237, "low": 1.21, "close": 1.237, "volume": 27297.86, "close_time": 1768424399999, "quote_volume": 33226.34411, "trades": 424, "taker_buy_base": 12992.16, "taker_buy_quote": 15823.75024 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.235, "high": 1.244, "low": 1.225, "close": 1.237, "volume": 37656.1, "close_time": 1768427999999, "quote_volume": 46483.0821, "trades": 615, "taker_buy_base": 21886.11, "taker_buy_quote": 27003.10813 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.236, "high": 1.242, "low": 1.214, "close": 1.218, "volume": 24401.9, "close_time": 1768431599999, "quote_volume": 30007.2608, "trades": 493, "taker_buy_base": 12779.04, "taker_buy_quote": 15712.25931 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.216, "high": 1.23, "low": 1.214, "close": 1.226, "volume": 20424.27, "close_time": 1768435199999, "quote_volume": 24954.93367, "trades": 442, "taker_buy_base": 11235.97, "taker_buy_quote": 13724.60588 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.226, "high": 1.232, "low": 1.149, "close": 1.158, "volume": 60731.05, "close_time": 1768438799999, "quote_volume": 71158.60713, "trades": 1432, "taker_buy_base": 26186.1, "taker_buy_quote": 30783.59938 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.156, "high": 1.16, "low": 1.13, "close": 1.135, "volume": 19455.06, "close_time": 1768442399999, "quote_volume": 22260.47071, "trades": 397, "taker_buy_base": 6850.98, "taker_buy_quote": 7837.28572 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.135, "high": 1.137, "low": 1.12, "close": 1.127, "volume": 14958.33, "close_time": 1768445999999, "quote_volume": 16871.19067, "trades": 265, "taker_buy_base": 7118.01, "taker_buy_quote": 8025.47674 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.127, "high": 1.127, "low": 1.101, "close": 1.105, "volume": 22629.82, "close_time": 1768449599999, "quote_volume": 25121.40415, "trades": 529, "taker_buy_base": 10768.18, "taker_buy_quote": 11943.38608 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.105, "high": 1.125, "low": 1.104, "close": 1.114, "volume": 17862.43, "close_time": 1768453199999, "quote_volume": 19976.75982, "trades": 438, "taker_buy_base": 10475.61, "taker_buy_quote": 11717.76872 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.114, "high": 1.131, "low": 1.112, "close": 1.128, "volume": 33215.24, "close_time": 1768456799999, "quote_volume": 37210.78889, "trades": 360, "taker_buy_base": 15564.93, "taker_buy_quote": 17422.31937 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.128, "high": 1.133, "low": 1.113, "close": 1.121, "volume": 7372.46, "close_time": 1768460399999, "quote_volume": 8273.37526, "trades": 227, "taker_buy_base": 3623.15, "taker_buy_quote": 4067.10165 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.121, "high": 1.145, "low": 1.12, "close": 1.127, "volume": 41285.79, "close_time": 1768463999999, "quote_volume": 46908.61035, "trades": 428, "taker_buy_base": 18125.17, "taker_buy_quote": 20587.51469 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.129, "high": 1.129, "low": 1.114, "close": 1.118, "volume": 17810.57, "close_time": 1768467599999, "quote_volume": 19956.71222, "trades": 317, "taker_buy_base": 8728.04, "taker_buy_quote": 9777.22504 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.117, "high": 1.13, "low": 1.113, "close": 1.127, "volume": 26502.97, "close_time": 1768471199999, "quote_volume": 29644.53413, "trades": 221, "taker_buy_base": 13753.69, "taker_buy_quote": 15385.74928 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.13, "high": 1.133, "low": 1.124, "close": 1.133, "volume": 13835.52, "close_time": 1768474799999, "quote_volume": 15615.56513, "trades": 254, "taker_buy_base": 7571.8, "taker_buy_quote": 8546.76789 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.132, "high": 1.135, "low": 1.11, "close": 1.116, "volume": 19664.83, "close_time": 1768478399999, "quote_volume": 22069.98298, "trades": 226, "taker_buy_base": 9764.38, "taker_buy_quote": 10955.07601 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.116, "high": 1.122, "low": 1.11, "close": 1.115, "volume": 24494.9, "close_time": 1768481999999, "quote_volume": 27306.37427, "trades": 259, "taker_buy_base": 11354.12, "taker_buy_quote": 12654.87176 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.113, "high": 1.12, "low": 1.109, "close": 1.111, "volume": 17087.15, "close_time": 1768485599999, "quote_volume": 19029.234, "trades": 162, "taker_buy_base": 8390.0, "taker_buy_quote": 9342.63941 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.109, "high": 1.115, "low": 1.096, "close": 1.1, "volume": 32851.62, "close_time": 1768489199999, "quote_volume": 36259.318, "trades": 325, "taker_buy_base": 14799.16, "taker_buy_quote": 16334.54773 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.097, "high": 1.1, "low": 1.078, "close": 1.095, "volume": 21693.35, "close_time": 1768492799999, "quote_volume": 23657.34151, "trades": 338, "taker_buy_base": 9089.66, "taker_buy_quote": 9904.75026 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.093, "high": 1.1, "low": 1.08, "close": 1.09, "volume": 34356.14, "close_time": 1768496399999, "quote_volume": 37492.61499, "trades": 251, "taker_buy_base": 17478.8, "taker_buy_quote": 19072.18903 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.09, "high": 1.093, "low": 1.078, "close": 1.08, "volume": 24994.74, "close_time": 1768499999999, "quote_volume": 27174.16448, "trades": 199, "taker_buy_base": 11949.17, "taker_buy_quote": 12984.93438 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.08, "high": 1.085, "low": 1.071, "close": 1.076, "volume": 21333.3, "close_time": 1768503599999, "quote_volume": 22945.80268, "trades": 315, "taker_buy_base": 10231.04, "taker_buy_quote": 10999.45995 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.074, "high": 1.079, "low": 1.066, "close": 1.078, "volume": 18947.94, "close_time": 1768507199999, "quote_volume": 20341.62935, "trades": 244, "taker_buy_base": 9450.7, "taker_buy_quote": 10152.38281 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.077, "high": 1.082, "low": 1.055, "close": 1.057, "volume": 24842.75, "close_time": 1768510799999, "quote_volume": 26497.91544, "trades": 248, "taker_buy_base": 9433.38, "taker_buy_quote": 10058.55729 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.056, "high": 1.066, "low": 1.055, "close": 1.066, "volume": 31100.57, "close_time": 1768514399999, "quote_volume": 32976.68077, "trades": 183, "taker_buy_base": 19466.25, "taker_buy_quote": 20629.59203 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.064, "high": 1.089, "low": 1.064, "close": 1.082, "volume": 12511.14, "close_time": 1768517999999, "quote_volume": 13510.15254, "trades": 240, "taker_buy_base": 6038.57, "taker_buy_quote": 6532.33964 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.079, "high": 1.086, "low": 1.075, "close": 1.086, "volume": 12508.31, "close_time": 1768521599999, "quote_volume": 13501.35727, "trades": 158, "taker_buy_base": 6625.95, "taker_buy_quote": 7153.96085 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.086, "high": 1.092, "low": 1.07, "close": 1.078, "volume": 26328.39, "close_time": 1768525199999, "quote_volume": 28469.30491, "trades": 169, "taker_buy_base": 13444.9, "taker_buy_quote": 14527.23321 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.077, "high": 1.085, "low": 1.069, "close": 1.084, "volume": 12997.02, "close_time": 1768528799999, "quote_volume": 13977.90009, "trades": 107, "taker_buy_base": 5684.23, "taker_buy_quote": 6109.39063 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.082, "high": 1.157, "low": 1.074, "close": 1.11, "volume": 71295.65, "close_time": 1768532399999, "quote_volume": 80270.43108, "trades": 372, "taker_buy_base": 39694.62, "taker_buy_quote": 44669.38774 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.108, "high": 1.145, "low": 1.107, "close": 1.128, "volume": 40747.76, "close_time": 1768535999999, "quote_volume": 45963.34557, "trades": 166, "taker_buy_base": 19954.77, "taker_buy_quote": 22517.5534 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.134, "high": 1.159, "low": 1.124, "close": 1.149, "volume": 57821.25, "close_time": 1768539599999, "quote_volume": 65907.2839, "trades": 272, "taker_buy_base": 29391.51, "taker_buy_quote": 33489.52404 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.151, "high": 1.161, "low": 1.122, "close": 1.127, "volume": 39548.76, "close_time": 1768543199999, "quote_volume": 44987.38849, "trades": 235, "taker_buy_base": 20601.37, "taker_buy_quote": 23459.17614 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.13, "high": 1.214, "low": 1.115, "close": 1.199, "volume": 62693.81, "close_time": 1768546799999, "quote_volume": 73895.18811, "trades": 345, "taker_buy_base": 33831.13, "taker_buy_quote": 39883.28843 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.193, "high": 1.275, "low": 1.193, "close": 1.211, "volume": 156817.92, "close_time": 1768550399999, "quote_volume": 194133.57482, "trades": 809, "taker_buy_base": 79703.0, "taker_buy_quote": 98678.78951 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.209, "high": 1.209, "low": 1.178, "close": 1.199, "volume": 66198.5, "close_time": 1768553999999, "quote_volume": 79014.09509, "trades": 323, "taker_buy_base": 31161.15, "taker_buy_quote": 37200.62926 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.198, "high": 1.243, "low": 1.183, "close": 1.239, "volume": 43421.55, "close_time": 1768557599999, "quote_volume": 52366.05949, "trades": 198, "taker_buy_base": 21322.61, "taker_buy_quote": 25694.15418 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.234, "high": 1.252, "low": 1.208, "close": 1.233, "volume": 66549.36, "close_time": 1768561199999, "quote_volume": 81844.57156, "trades": 326, "taker_buy_base": 34434.68, "taker_buy_quote": 42358.26753 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.232, "high": 1.3, "low": 1.227, "close": 1.255, "volume": 130709.24, "close_time": 1768564799999, "quote_volume": 166284.02655, "trades": 515, "taker_buy_base": 72321.57, "taker_buy_quote": 91950.95804 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.254, "high": 1.276, "low": 1.246, "close": 1.26, "volume": 60729.52, "close_time": 1768568399999, "quote_volume": 76492.12756, "trades": 291, "taker_buy_base": 31330.68, "taker_buy_quote": 39474.39794 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.261, "high": 1.27, "low": 1.226, "close": 1.231, "volume": 49472.7, "close_time": 1768571999999, "quote_volume": 61716.0146, "trades": 201, "taker_buy_base": 21277.31, "taker_buy_quote": 26565.25871 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.23, "high": 1.259, "low": 1.225, "close": 1.243, "volume": 22867.64, "close_time": 1768575599999, "quote_volume": 28423.26731, "trades": 119, "taker_buy_base": 10687.37, "taker_buy_quote": 13309.47522 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.242, "high": 1.272, "low": 1.219, "close": 1.233, "volume": 23567.95, "close_time": 1768579199999, "quote_volume": 29286.16849, "trades": 139, "taker_buy_base": 9534.11, "taker_buy_quote": 11825.66559 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.226, "high": 1.252, "low": 1.21, "close": 1.24, "volume": 32689.74, "close_time": 1768582799999, "quote_volume": 40453.05122, "trades": 142, "taker_buy_base": 20798.55, "taker_buy_quote": 25756.25128 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.237, "high": 1.266, "low": 1.233, "close": 1.261, "volume": 21784.13, "close_time": 1768586399999, "quote_volume": 27214.00785, "trades": 123, "taker_buy_base": 9778.69, "taker_buy_quote": 12256.13066 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.261, "high": 1.268, "low": 1.242, "close": 1.242, "volume": 18742.04, "close_time": 1768589999999, "quote_volume": 23580.40468, "trades": 94, "taker_buy_base": 8732.01, "taker_buy_quote": 10986.9078 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.243, "high": 1.277, "low": 1.24, "close": 1.273, "volume": 18833.93, "close_time": 1768593599999, "quote_volume": 23787.75342, "trades": 116, "taker_buy_base": 10320.23, "taker_buy_quote": 13040.72891 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.272, "high": 1.304, "low": 1.249, "close": 1.299, "volume": 39178.6, "close_time": 1768597199999, "quote_volume": 50299.84687, "trades": 198, "taker_buy_base": 18273.41, "taker_buy_quote": 23588.23493 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.299, "high": 1.332, "low": 1.277, "close": 1.297, "volume": 76751.16, "close_time": 1768600799999, "quote_volume": 100288.07698, "trades": 357, "taker_buy_base": 38789.68, "taker_buy_quote": 50863.14641 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.295, "high": 1.318, "low": 1.292, "close": 1.297, "volume": 21689.03, "close_time": 1768604399999, "quote_volume": 28227.71017, "trades": 100, "taker_buy_base": 8196.3, "taker_buy_quote": 10666.41476 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.297, "high": 1.324, "low": 1.295, "close": 1.324, "volume": 20475.37, "close_time": 1768607999999, "quote_volume": 26766.00855, "trades": 82, "taker_buy_base": 10599.18, "taker_buy_quote": 13866.38248 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.32, "high": 1.441, "low": 1.295, "close": 1.378, "volume": 76798.3, "close_time": 1768611599999, "quote_volume": 104283.19914, "trades": 558, "taker_buy_base": 55844.87, "taker_buy_quote": 75553.63157 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.386, "high": 1.433, "low": 1.37, "close": 1.382, "volume": 24294.42, "close_time": 1768615199999, "quote_volume": 34121.86335, "trades": 304, "taker_buy_base": 9994.03, "taker_buy_quote": 14072.95181 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.385, "high": 1.385, "low": 1.345, "close": 1.358, "volume": 8384.02, "close_time": 1768618799999, "quote_volume": 11470.02472, "trades": 172, "taker_buy_base": 5101.14, "taker_buy_quote": 6977.58893 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.358, "high": 1.419, "low": 1.358, "close": 1.392, "volume": 29984.42, "close_time": 1768622399999, "quote_volume": 41679.57957, "trades": 196, "taker_buy_base": 6051.18, "taker_buy_quote": 8412.70901 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.384, "high": 1.403, "low": 1.376, "close": 1.384, "volume": 7224.71, "close_time": 1768625999999, "quote_volume": 10050.76143, "trades": 62, "taker_buy_base": 5187.2, "taker_buy_quote": 7235.37584 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.384, "high": 1.54, "low": 1.384, "close": 1.492, "volume": 46351.02, "close_time": 1768629599999, "quote_volume": 68606.19, "trades": 577, "taker_buy_base": 19930.35, "taker_buy_quote": 29173.44098 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.492, "high": 1.593, "low": 1.482, "close": 1.538, "volume": 55936.6, "close_time": 1768633199999, "quote_volume": 85950.87683, "trades": 777, "taker_buy_base": 28973.91, "taker_buy_quote": 44475.06026 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.538, "high": 1.58, "low": 1.511, "close": 1.55, "volume": 56919.75, "close_time": 1768636799999, "quote_volume": 87799.82172, "trades": 713, "taker_buy_base": 20821.63, "taker_buy_quote": 32080.8433 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.549, "high": 1.688, "low": 1.525, "close": 1.677, "volume": 112645.87, "close_time": 1768640399999, "quote_volume": 182267.90141, "trades": 1195, "taker_buy_base": 57454.01, "taker_buy_quote": 93498.17717 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.679, "high": 1.723, "low": 1.628, "close": 1.676, "volume": 148130.96, "close_time": 1768643999999, "quote_volume": 247796.12438, "trades": 1150, "taker_buy_base": 74388.55, "taker_buy_quote": 124487.69234 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.676, "high": 1.727, "low": 1.637, "close": 1.725, "volume": 60550.12, "close_time": 1768647599999, "quote_volume": 101410.77409, "trades": 600, "taker_buy_base": 29207.09, "taker_buy_quote": 48962.67529 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.727, "high": 1.73, "low": 1.667, "close": 1.669, "volume": 97583.15, "close_time": 1768651199999, "quote_volume": 165266.40251, "trades": 725, "taker_buy_base": 50889.27, "taker_buy_quote": 86164.33877 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.668, "high": 1.94, "low": 1.668, "close": 1.874, "volume": 200837.84, "close_time": 1768654799999, "quote_volume": 363673.02087, "trades": 2323, "taker_buy_base": 100112.34, "taker_buy_quote": 181658.33651 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.872, "high": 2.25, "low": 1.866, "close": 2.133, "volume": 671592.3, "close_time": 1768658399999, "quote_volume": 1375389.69471, "trades": 5965, "taker_buy_base": 413915.85, "taker_buy_quote": 845376.2769 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.133, "high": 2.15, "low": 1.977, "close": 2.083, "volume": 302762.33, "close_time": 1768661999999, "quote_volume": 620637.85357, "trades": 2498, "taker_buy_base": 97152.7, "taker_buy_quote": 200090.30808 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.082, "high": 2.218, "low": 2.043, "close": 2.109, "volume": 272861.23, "close_time": 1768665599999, "quote_volume": 584459.71521, "trades": 3267, "taker_buy_base": 154801.6, "taker_buy_quote": 332562.12128 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.118, "high": 2.148, "low": 2.05, "close": 2.145, "volume": 238401.87, "close_time": 1768669199999, "quote_volume": 497171.83671, "trades": 2938, "taker_buy_base": 112279.38, "taker_buy_quote": 234554.19381 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.134, "high": 2.177, "low": 1.998, "close": 2.051, "volume": 156692.95, "close_time": 1768672799999, "quote_volume": 324963.70528, "trades": 1990, "taker_buy_base": 75262.99, "taker_buy_quote": 156249.75777 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.048, "high": 2.077, "low": 2.0, "close": 2.054, "volume": 103285.1, "close_time": 1768676399999, "quote_volume": 209921.13852, "trades": 1110, "taker_buy_base": 48200.64, "taker_buy_quote": 98008.04958 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.05, "high": 2.064, "low": 1.868, "close": 1.884, "volume": 188329.94, "close_time": 1768679999999, "quote_volume": 365064.98778, "trades": 1859, "taker_buy_base": 91573.4, "taker_buy_quote": 178025.60943 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.888, "high": 1.928, "low": 1.833, "close": 1.871, "volume": 101404.11, "close_time": 1768683599999, "quote_volume": 189433.08867, "trades": 1028, "taker_buy_base": 52133.82, "taker_buy_quote": 97364.22089 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.876, "high": 1.876, "low": 1.789, "close": 1.856, "volume": 86103.58, "close_time": 1768687199999, "quote_volume": 156815.28507, "trades": 818, "taker_buy_base": 56336.24, "taker_buy_quote": 102546.94942 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.854, "high": 1.909, "low": 1.827, "close": 1.873, "volume": 77670.95, "close_time": 1768690799999, "quote_volume": 145441.68211, "trades": 832, "taker_buy_base": 35131.17, "taker_buy_quote": 65763.34923 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.865, "high": 1.994, "low": 1.838, "close": 1.973, "volume": 134653.79, "close_time": 1768694399999, "quote_volume": 260221.65887, "trades": 1064, "taker_buy_base": 55059.09, "taker_buy_quote": 105696.27156 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.977, "high": 2.19, "low": 1.872, "close": 2.138, "volume": 349401.14, "close_time": 1768697999999, "quote_volume": 711812.39566, "trades": 2490, "taker_buy_base": 181865.09, "taker_buy_quote": 369314.4057 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.138, "high": 2.207, "low": 1.958, "close": 1.986, "volume": 168354.53, "close_time": 1768701599999, "quote_volume": 356432.44286, "trades": 1278, "taker_buy_base": 85952.27, "taker_buy_quote": 181921.04415 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.981, "high": 2.09, "low": 1.944, "close": 2.078, "volume": 74588.15, "close_time": 1768705199999, "quote_volume": 150948.8006, "trades": 793, "taker_buy_base": 35735.92, "taker_buy_quote": 72371.03306 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.08, "high": 2.174, "low": 2.05, "close": 2.072, "volume": 149499.61, "close_time": 1768708799999, "quote_volume": 316250.1883, "trades": 1637, "taker_buy_base": 80514.49, "taker_buy_quote": 170128.30383 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.071, "high": 2.151, "low": 2.063, "close": 2.095, "volume": 88386.2, "close_time": 1768712399999, "quote_volume": 185985.42054, "trades": 712, "taker_buy_base": 58348.26, "taker_buy_quote": 122573.87191 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.094, "high": 2.094, "low": 1.997, "close": 2.061, "volume": 63496.21, "close_time": 1768715999999, "quote_volume": 129680.88303, "trades": 490, "taker_buy_base": 32965.23, "taker_buy_quote": 67309.16074 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.067, "high": 2.106, "low": 2.019, "close": 2.038, "volume": 36613.79, "close_time": 1768719599999, "quote_volume": 75361.11113, "trades": 204, "taker_buy_base": 13865.08, "taker_buy_quote": 28574.60902 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.021, "high": 2.121, "low": 2.009, "close": 2.079, "volume": 41144.47, "close_time": 1768723199999, "quote_volume": 84873.5601, "trades": 264, "taker_buy_base": 27112.53, "taker_buy_quote": 55972.50796 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.085, "high": 2.1, "low": 2.04, "close": 2.073, "volume": 28798.06, "close_time": 1768726799999, "quote_volume": 59403.00857, "trades": 429, "taker_buy_base": 15155.63, "taker_buy_quote": 31292.09424 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.071, "high": 2.071, "low": 1.95, "close": 2.047, "volume": 106054.39, "close_time": 1768730399999, "quote_volume": 212977.73285, "trades": 1644, "taker_buy_base": 41331.58, "taker_buy_quote": 83095.29509 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.042, "high": 2.042, "low": 1.88, "close": 1.888, "volume": 54165.04, "close_time": 1768733999999, "quote_volume": 106058.38831, "trades": 1095, "taker_buy_base": 24080.0, "taker_buy_quote": 47110.96688 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.891, "high": 2.014, "low": 1.845, "close": 1.989, "volume": 59489.07, "close_time": 1768737599999, "quote_volume": 114884.02185, "trades": 1259, "taker_buy_base": 30915.68, "taker_buy_quote": 59835.81348 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.985, "high": 1.99, "low": 1.904, "close": 1.914, "volume": 40818.73, "close_time": 1768741199999, "quote_volume": 79323.1609, "trades": 859, "taker_buy_base": 20249.27, "taker_buy_quote": 39376.64785 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.911, "high": 1.924, "low": 1.862, "close": 1.872, "volume": 34793.94, "close_time": 1768744799999, "quote_volume": 66185.40351, "trades": 665, "taker_buy_base": 17058.08, "taker_buy_quote": 32472.1931 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.871, "high": 1.884, "low": 1.828, "close": 1.846, "volume": 35708.71, "close_time": 1768748399999, "quote_volume": 66201.63012, "trades": 607, "taker_buy_base": 14890.04, "taker_buy_quote": 27620.64485 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.853, "high": 1.923, "low": 1.851, "close": 1.864, "volume": 52043.15, "close_time": 1768751999999, "quote_volume": 98386.23086, "trades": 807, "taker_buy_base": 27804.18, "taker_buy_quote": 52565.55981 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.866, "high": 1.871, "low": 1.796, "close": 1.806, "volume": 52291.12, "close_time": 1768755599999, "quote_volume": 95997.99148, "trades": 713, "taker_buy_base": 23622.61, "taker_buy_quote": 43399.80964 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.808, "high": 1.83, "low": 1.801, "close": 1.808, "volume": 10045.12, "close_time": 1768759199999, "quote_volume": 18238.00283, "trades": 261, "taker_buy_base": 6323.75, "taker_buy_quote": 11486.57095 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.808, "high": 1.837, "low": 1.794, "close": 1.829, "volume": 31731.39, "close_time": 1768762799999, "quote_volume": 57721.40171, "trades": 414, "taker_buy_base": 15779.43, "taker_buy_quote": 28714.00699 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.83, "high": 1.87, "low": 1.823, "close": 1.829, "volume": 48130.73, "close_time": 1768766399999, "quote_volume": 88955.64019, "trades": 667, "taker_buy_base": 24615.11, "taker_buy_quote": 45576.78706 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.826, "high": 1.857, "low": 1.808, "close": 1.848, "volume": 29199.06, "close_time": 1768769999999, "quote_volume": 53588.03551, "trades": 395, "taker_buy_base": 10648.96, "taker_buy_quote": 19500.81161 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.848, "high": 2.072, "low": 1.847, "close": 1.991, "volume": 219705.99, "close_time": 1768773599999, "quote_volume": 428865.07216, "trades": 2483, "taker_buy_base": 108336.44, "taker_buy_quote": 211279.50971 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.986, "high": 2.016, "low": 1.917, "close": 1.968, "volume": 97919.99, "close_time": 1768777199999, "quote_volume": 192161.88087, "trades": 1320, "taker_buy_base": 47284.22, "taker_buy_quote": 92701.69699 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.966, "high": 1.973, "low": 1.867, "close": 1.886, "volume": 89332.14, "close_time": 1768780799999, "quote_volume": 172393.66113, "trades": 1592, "taker_buy_base": 55273.99, "taker_buy_quote": 106681.46505 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.887, "high": 1.994, "low": 1.724, "close": 1.931, "volume": 196904.22, "close_time": 1768784399999, "quote_volume": 369879.04092, "trades": 2992, "taker_buy_base": 102156.75, "taker_buy_quote": 192852.50893 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.932, "high": 1.973, "low": 1.853, "close": 1.879, "volume": 100051.38, "close_time": 1768787999999, "quote_volume": 191556.23708, "trades": 1240, "taker_buy_base": 57871.73, "taker_buy_quote": 110693.64513 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.88, "high": 1.93, "low": 1.878, "close": 1.895, "volume": 51681.99, "close_time": 1768791599999, "quote_volume": 98614.10989, "trades": 782, "taker_buy_base": 25977.15, "taker_buy_quote": 49478.75604 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.893, "high": 1.975, "low": 1.892, "close": 1.927, "volume": 61974.92, "close_time": 1768795199999, "quote_volume": 119723.22841, "trades": 833, "taker_buy_base": 35132.51, "taker_buy_quote": 67891.60602 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.926, "high": 1.943, "low": 1.861, "close": 1.861, "volume": 28049.58, "close_time": 1768798799999, "quote_volume": 53547.35378, "trades": 491, "taker_buy_base": 12234.08, "taker_buy_quote": 23346.59732 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.86, "high": 1.867, "low": 1.788, "close": 1.811, "volume": 55544.43, "close_time": 1768802399999, "quote_volume": 101246.19955, "trades": 905, "taker_buy_base": 21334.34, "taker_buy_quote": 38861.63269 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.808, "high": 1.837, "low": 1.77, "close": 1.785, "volume": 65062.65, "close_time": 1768805999999, "quote_volume": 118252.20392, "trades": 608, "taker_buy_base": 41279.91, "taker_buy_quote": 75122.81824 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.784, "high": 1.787, "low": 1.754, "close": 1.768, "volume": 31351.4, "close_time": 1768809599999, "quote_volume": 55454.9795, "trades": 521, "taker_buy_base": 17245.15, "taker_buy_quote": 30503.58177 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.77, "high": 1.84, "low": 1.762, "close": 1.833, "volume": 45156.77, "close_time": 1768813199999, "quote_volume": 81461.96969, "trades": 610, "taker_buy_base": 13805.62, "taker_buy_quote": 24917.89076 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.832, "high": 1.865, "low": 1.784, "close": 1.799, "volume": 38249.73, "close_time": 1768816799999, "quote_volume": 69712.85828, "trades": 445, "taker_buy_base": 25434.14, "taker_buy_quote": 46415.9724 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.796, "high": 1.798, "low": 1.763, "close": 1.763, "volume": 9928.55, "close_time": 1768820399999, "quote_volume": 17673.33828, "trades": 220, "taker_buy_base": 4760.52, "taker_buy_quote": 8476.02996 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.765, "high": 1.797, "low": 1.728, "close": 1.739, "volume": 27336.35, "close_time": 1768823999999, "quote_volume": 48032.17553, "trades": 467, "taker_buy_base": 13793.58, "taker_buy_quote": 24252.19836 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.737, "high": 1.752, "low": 1.708, "close": 1.723, "volume": 18282.81, "close_time": 1768827599999, "quote_volume": 31539.89694, "trades": 295, "taker_buy_base": 9415.51, "taker_buy_quote": 16222.96298 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.724, "high": 1.74, "low": 1.702, "close": 1.717, "volume": 27458.01, "close_time": 1768831199999, "quote_volume": 47360.2827, "trades": 385, "taker_buy_base": 13609.79, "taker_buy_quote": 23471.5336 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.716, "high": 1.77, "low": 1.712, "close": 1.722, "volume": 19257.21, "close_time": 1768834799999, "quote_volume": 33430.24142, "trades": 354, "taker_buy_base": 7023.57, "taker_buy_quote": 12190.88769 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.726, "high": 1.732, "low": 1.67, "close": 1.681, "volume": 26649.76, "close_time": 1768838399999, "quote_volume": 45213.37332, "trades": 438, "taker_buy_base": 10246.48, "taker_buy_quote": 17406.8142 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.682, "high": 1.698, "low": 1.673, "close": 1.685, "volume": 10237.68, "close_time": 1768841999999, "quote_volume": 17247.79522, "trades": 212, "taker_buy_base": 5172.32, "taker_buy_quote": 8711.2167 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.688, "high": 1.696, "low": 1.673, "close": 1.693, "volume": 8552.43, "close_time": 1768845599999, "quote_volume": 14409.79195, "trades": 152, "taker_buy_base": 3608.24, "taker_buy_quote": 6079.29366 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.691, "high": 1.7, "low": 1.656, "close": 1.68, "volume": 8320.37, "close_time": 1768849199999, "quote_volume": 13937.96967, "trades": 139, "taker_buy_base": 3847.53, "taker_buy_quote": 6453.79536 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.682, "high": 1.7, "low": 1.68, "close": 1.684, "volume": 11003.85, "close_time": 1768852799999, "quote_volume": 18601.40962, "trades": 151, "taker_buy_base": 8319.72, "taker_buy_quote": 14076.12454 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.685, "high": 1.693, "low": 1.669, "close": 1.688, "volume": 15354.56, "close_time": 1768856399999, "quote_volume": 25890.31854, "trades": 180, "taker_buy_base": 4292.35, "taker_buy_quote": 7237.23775 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.692, "high": 1.727, "low": 1.684, "close": 1.719, "volume": 39182.88, "close_time": 1768859999999, "quote_volume": 67037.64382, "trades": 456, "taker_buy_base": 15405.39, "taker_buy_quote": 26354.03487 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.717, "high": 1.739, "low": 1.65, "close": 1.65, "volume": 25346.5, "close_time": 1768863599999, "quote_volume": 42981.30012, "trades": 402, "taker_buy_base": 12761.77, "taker_buy_quote": 21700.89208 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.653, "high": 1.67, "low": 1.64, "close": 1.652, "volume": 45263.94, "close_time": 1768867199999, "quote_volume": 74735.69644, "trades": 323, "taker_buy_base": 29444.89, "taker_buy_quote": 48581.37575 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.651, "high": 1.802, "low": 1.651, "close": 1.799, "volume": 110033.33, "close_time": 1768870799999, "quote_volume": 189861.25464, "trades": 1183, "taker_buy_base": 56664.67, "taker_buy_quote": 97931.01816 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.795, "high": 1.808, "low": 1.735, "close": 1.77, "volume": 43413.38, "close_time": 1768874399999, "quote_volume": 76816.23731, "trades": 639, "taker_buy_base": 21981.41, "taker_buy_quote": 38928.8273 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.772, "high": 1.925, "low": 1.769, "close": 1.921, "volume": 71522.74, "close_time": 1768877999999, "quote_volume": 133221.98437, "trades": 769, "taker_buy_base": 40792.15, "taker_buy_quote": 76092.03364 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.922, "high": 2.013, "low": 1.901, "close": 1.973, "volume": 67062.72, "close_time": 1768881599999, "quote_volume": 131055.64687, "trades": 836, "taker_buy_base": 38164.09, "taker_buy_quote": 74606.6918 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.972, "high": 2.137, "low": 1.925, "close": 2.096, "volume": 226096.6, "close_time": 1768885199999, "quote_volume": 456958.07431, "trades": 1776, "taker_buy_base": 84535.31, "taker_buy_quote": 169154.47599 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.1, "high": 2.102, "low": 1.988, "close": 2.013, "volume": 188080.09, "close_time": 1768888799999, "quote_volume": 385357.6487, "trades": 1473, "taker_buy_base": 98983.48, "taker_buy_quote": 202808.11328 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.013, "high": 2.071, "low": 2.0, "close": 2.04, "volume": 147482.46, "close_time": 1768892399999, "quote_volume": 300101.43068, "trades": 1455, "taker_buy_base": 77520.98, "taker_buy_quote": 157742.7651 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 2.038, "high": 2.084, "low": 1.927, "close": 1.942, "volume": 144470.52, "close_time": 1768895999999, "quote_volume": 287212.64637, "trades": 1498, "taker_buy_base": 87322.63, "taker_buy_quote": 173083.72728 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.941, "high": 2.008, "low": 1.941, "close": 1.994, "volume": 156485.43, "close_time": 1768899599999, "quote_volume": 309476.18476, "trades": 1426, "taker_buy_base": 58663.73, "taker_buy_quote": 116016.67496 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.991, "high": 2.068, "low": 1.979, "close": 2.042, "volume": 51572.57, "close_time": 1768903199999, "quote_volume": 104751.01783, "trades": 705, "taker_buy_base": 27550.49, "taker_buy_quote": 55923.35252 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 2.038, "high": 2.07, "low": 2.005, "close": 2.014, "volume": 32346.91, "close_time": 1768906799999, "quote_volume": 65868.30983, "trades": 584, "taker_buy_base": 15126.17, "taker_buy_quote": 30844.11731 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 2.012, "high": 2.05, "low": 1.973, "close": 1.985, "volume": 175117.82, "close_time": 1768910399999, "quote_volume": 350248.34084, "trades": 1263, "taker_buy_base": 43170.23, "taker_buy_quote": 86523.96913 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.986, "high": 2.396, "low": 1.983, "close": 2.276, "volume": 722239.57, "close_time": 1768913999999, "quote_volume": 1584712.84175, "trades": 4956, "taker_buy_base": 224235.02, "taker_buy_quote": 496197.00637 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 2.271, "high": 2.274, "low": 2.164, "close": 2.194, "volume": 357561.06, "close_time": 1768917599999, "quote_volume": 790159.78768, "trades": 3257, "taker_buy_base": 103033.3, "taker_buy_quote": 228166.46869 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 2.191, "high": 2.198, "low": 2.087, "close": 2.088, "volume": 282622.79, "close_time": 1768921199999, "quote_volume": 603458.0977, "trades": 2215, "taker_buy_base": 148655.8, "taker_buy_quote": 317246.641 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 2.09, "high": 2.11, "low": 1.982, "close": 2.0, "volume": 155899.6, "close_time": 1768924799999, "quote_volume": 320140.0069, "trades": 1481, "taker_buy_base": 87146.24, "taker_buy_quote": 179263.92355 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.996, "high": 2.06, "low": 1.971, "close": 2.002, "volume": 273287.96, "close_time": 1768928399999, "quote_volume": 550243.78159, "trades": 1914, "taker_buy_base": 126659.14, "taker_buy_quote": 254564.68449 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.999, "high": 2.0, "low": 1.913, "close": 1.919, "volume": 125551.55, "close_time": 1768931999999, "quote_volume": 244680.70579, "trades": 1107, "taker_buy_base": 56659.65, "taker_buy_quote": 110551.93957 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.922, "high": 1.982, "low": 1.895, "close": 1.931, "volume": 554866.1, "close_time": 1768935599999, "quote_volume": 1088708.02657, "trades": 4082, "taker_buy_base": 57421.77, "taker_buy_quote": 111128.85785 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.932, "high": 2.136, "low": 1.932, "close": 2.022, "volume": 474834.64, "close_time": 1768939199999, "quote_volume": 971578.8546, "trades": 3361, "taker_buy_base": 228681.32, "taker_buy_quote": 466632.275 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.022, "high": 2.035, "low": 1.993, "close": 2.01, "volume": 77523.87, "close_time": 1768942799999, "quote_volume": 156074.54945, "trades": 1030, "taker_buy_base": 39007.15, "taker_buy_quote": 78478.06808 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 2.009, "high": 2.111, "low": 1.974, "close": 2.083, "volume": 259788.89, "close_time": 1768946399999, "quote_volume": 532721.78495, "trades": 2167, "taker_buy_base": 123895.53, "taker_buy_quote": 253963.5975 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 2.079, "high": 2.127, "low": 2.022, "close": 2.03, "volume": 176246.86, "close_time": 1768949999999, "quote_volume": 365543.62568, "trades": 1820, "taker_buy_base": 83467.8, "taker_buy_quote": 173204.06728 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 2.03, "high": 2.105, "low": 2.027, "close": 2.102, "volume": 66100.0, "close_time": 1768953599999, "quote_volume": 137087.63199, "trades": 960, "taker_buy_base": 41317.51, "taker_buy_quote": 85654.36338 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.093, "high": 2.181, "low": 2.039, "close": 2.118, "volume": 174756.71, "close_time": 1768957199999, "quote_volume": 370453.0012, "trades": 1944, "taker_buy_base": 98009.28, "taker_buy_quote": 207678.20992 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 2.112, "high": 2.242, "low": 2.077, "close": 2.21, "volume": 143461.12, "close_time": 1768960799999, "quote_volume": 311048.4406, "trades": 1371, "taker_buy_base": 78077.68, "taker_buy_quote": 169349.30832 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 2.209, "high": 2.463, "low": 2.173, "close": 2.401, "volume": 314819.6, "close_time": 1768964399999, "quote_volume": 735571.52679, "trades": 2656, "taker_buy_base": 180612.86, "taker_buy_quote": 422423.89367 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 2.398, "high": 2.491, "low": 2.363, "close": 2.404, "volume": 177389.15, "close_time": 1768967999999, "quote_volume": 431955.1422, "trades": 2005, "taker_buy_base": 82908.38, "taker_buy_quote": 201975.7203 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2.402, "high": 2.454, "low": 2.309, "close": 2.332, "volume": 76783.55, "close_time": 1768971599999, "quote_volume": 183776.13679, "trades": 1282, "taker_buy_base": 38306.13, "taker_buy_quote": 91855.12947 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 2.331, "high": 2.401, "low": 2.328, "close": 2.364, "volume": 69992.24, "close_time": 1768975199999, "quote_volume": 165872.05117, "trades": 1033, "taker_buy_base": 30249.22, "taker_buy_quote": 71719.54468 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 2.359, "high": 2.401, "low": 2.304, "close": 2.31, "volume": 100647.84, "close_time": 1768978799999, "quote_volume": 234515.6574, "trades": 1080, "taker_buy_base": 48803.28, "taker_buy_quote": 113532.99296 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 2.308, "high": 2.375, "low": 2.253, "close": 2.343, "volume": 188534.64, "close_time": 1768982399999, "quote_volume": 436085.20221, "trades": 1925, "taker_buy_base": 82284.34, "taker_buy_quote": 189388.45884 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2.341, "high": 2.494, "low": 2.337, "close": 2.44, "volume": 342556.0, "close_time": 1768985999999, "quote_volume": 835021.7097, "trades": 2941, "taker_buy_base": 171873.54, "taker_buy_quote": 418890.02433 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 2.439, "high": 2.471, "low": 2.384, "close": 2.431, "volume": 95099.34, "close_time": 1768989599999, "quote_volume": 229777.04368, "trades": 1461, "taker_buy_base": 46214.16, "taker_buy_quote": 111722.41199 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 2.43, "high": 2.542, "low": 2.323, "close": 2.371, "volume": 351187.44, "close_time": 1768993199999, "quote_volume": 857599.92917, "trades": 3107, "taker_buy_base": 171322.71, "taker_buy_quote": 417856.09863 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 2.368, "high": 2.426, "low": 2.346, "close": 2.375, "volume": 54769.7, "close_time": 1768996799999, "quote_volume": 130471.98364, "trades": 1037, "taker_buy_base": 24919.2, "taker_buy_quote": 59363.93768 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.377, "high": 2.4, "low": 2.305, "close": 2.4, "volume": 112412.54, "close_time": 1769000399999, "quote_volume": 263838.1251, "trades": 1175, "taker_buy_base": 63582.96, "taker_buy_quote": 149283.60273 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 2.4, "high": 2.43, "low": 2.338, "close": 2.36, "volume": 67338.02, "close_time": 1769003999999, "quote_volume": 160908.73136, "trades": 1134, "taker_buy_base": 27682.17, "taker_buy_quote": 65916.11019 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 2.36, "high": 2.412, "low": 2.32, "close": 2.368, "volume": 74152.42, "close_time": 1769007599999, "quote_volume": 174442.61764, "trades": 1215, "taker_buy_base": 33428.64, "taker_buy_quote": 78693.02376 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 2.367, "high": 2.38, "low": 2.265, "close": 2.27, "volume": 69816.35, "close_time": 1769011199999, "quote_volume": 161092.49408, "trades": 1221, "taker_buy_base": 32971.43, "taker_buy_quote": 75988.907 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.273, "high": 2.316, "low": 2.166, "close": 2.18, "volume": 166767.52, "close_time": 1769014799999, "quote_volume": 373656.73968, "trades": 2008, "taker_buy_base": 112855.34, "taker_buy_quote": 252452.95376 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 2.183, "high": 2.3, "low": 2.143, "close": 2.2, "volume": 225416.77, "close_time": 1769018399999, "quote_volume": 491335.77412, "trades": 2451, "taker_buy_base": 103962.13, "taker_buy_quote": 225641.16706 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 2.201, "high": 2.35, "low": 2.201, "close": 2.313, "volume": 161599.37, "close_time": 1769021999999, "quote_volume": 366926.83295, "trades": 2313, "taker_buy_base": 69737.49, "taker_buy_quote": 158693.78531 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 2.312, "high": 2.396, "low": 2.305, "close": 2.357, "volume": 146960.09, "close_time": 1769025599999, "quote_volume": 347123.30428, "trades": 1758, "taker_buy_base": 65951.02, "taker_buy_quote": 155546.86453 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.356, "high": 2.392, "low": 2.307, "close": 2.351, "volume": 135544.15, "close_time": 1769029199999, "quote_volume": 318626.20186, "trades": 1479, "taker_buy_base": 75192.79, "taker_buy_quote": 176621.223 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 2.351, "high": 2.372, "low": 2.333, "close": 2.346, "volume": 53207.56, "close_time": 1769032799999, "quote_volume": 124799.14421, "trades": 700, "taker_buy_base": 33920.65, "taker_buy_quote": 79574.94559 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 2.345, "high": 2.352, "low": 2.267, "close": 2.322, "volume": 88285.14, "close_time": 1769036399999, "quote_volume": 203628.79628, "trades": 953, "taker_buy_base": 46555.41, "taker_buy_quote": 107270.2883 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 2.321, "high": 2.385, "low": 2.297, "close": 2.37, "volume": 147513.77, "close_time": 1769039999999, "quote_volume": 348098.47654, "trades": 1471, "taker_buy_base": 82683.27, "taker_buy_quote": 194791.21893 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.366, "high": 2.575, "low": 2.356, "close": 2.497, "volume": 299001.38, "close_time": 1769043599999, "quote_volume": 733282.09768, "trades": 3576, "taker_buy_base": 175177.19, "taker_buy_quote": 429584.62463 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 2.493, "high": 2.689, "low": 2.481, "close": 2.63, "volume": 215459.9, "close_time": 1769047199999, "quote_volume": 557861.73668, "trades": 2773, "taker_buy_base": 137501.67, "taker_buy_quote": 356176.5986 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 2.628, "high": 2.668, "low": 2.569, "close": 2.574, "volume": 101808.33, "close_time": 1769050799999, "quote_volume": 267059.32029, "trades": 1495, "taker_buy_base": 41257.92, "taker_buy_quote": 107878.45676 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 2.574, "high": 2.602, "low": 2.545, "close": 2.566, "volume": 32590.44, "close_time": 1769054399999, "quote_volume": 83967.70413, "trades": 780, "taker_buy_base": 14393.7, "taker_buy_quote": 37098.16932 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.566, "high": 2.597, "low": 2.545, "close": 2.594, "volume": 36283.98, "close_time": 1769057999999, "quote_volume": 93193.86384, "trades": 727, "taker_buy_base": 17460.53, "taker_buy_quote": 44857.94519 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 2.586, "high": 2.736, "low": 2.553, "close": 2.568, "volume": 186636.95, "close_time": 1769061599999, "quote_volume": 493740.29177, "trades": 2180, "taker_buy_base": 90342.03, "taker_buy_quote": 239840.80257 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 2.569, "high": 2.614, "low": 2.559, "close": 2.575, "volume": 48761.39, "close_time": 1769065199999, "quote_volume": 126074.93789, "trades": 812, "taker_buy_base": 23629.73, "taker_buy_quote": 61107.19217 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 2.574, "high": 2.59, "low": 2.491, "close": 2.515, "volume": 72279.54, "close_time": 1769068799999, "quote_volume": 183026.88278, "trades": 1049, "taker_buy_base": 32560.46, "taker_buy_quote": 82321.4863 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.513, "high": 2.528, "low": 2.411, "close": 2.421, "volume": 103848.88, "close_time": 1769072399999, "quote_volume": 256120.07103, "trades": 1456, "taker_buy_base": 42562.24, "taker_buy_quote": 105072.84955 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 2.42, "high": 2.514, "low": 2.394, "close": 2.491, "volume": 116297.39, "close_time": 1769075999999, "quote_volume": 287099.73585, "trades": 1345, "taker_buy_base": 57618.68, "taker_buy_quote": 141987.86954 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 2.496, "high": 2.574, "low": 2.424, "close": 2.561, "volume": 147352.7, "close_time": 1769079599999, "quote_volume": 369608.41218, "trades": 1624, "taker_buy_base": 77372.27, "taker_buy_quote": 193560.23965 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 2.555, "high": 2.584, "low": 2.514, "close": 2.548, "volume": 51804.33, "close_time": 1769083199999, "quote_volume": 131711.4846, "trades": 1086, "taker_buy_base": 25744.72, "taker_buy_quote": 65300.66626 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.54, "high": 2.54, "low": 2.477, "close": 2.492, "volume": 30223.93, "close_time": 1769086799999, "quote_volume": 75486.26899, "trades": 544, "taker_buy_base": 17013.84, "taker_buy_quote": 42442.88415 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 2.491, "high": 2.518, "low": 2.443, "close": 2.494, "volume": 37334.91, "close_time": 1769090399999, "quote_volume": 92544.89543, "trades": 720, "taker_buy_base": 16297.17, "taker_buy_quote": 40499.14296 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 2.493, "high": 2.542, "low": 2.444, "close": 2.461, "volume": 53820.7, "close_time": 1769093999999, "quote_volume": 134284.82482, "trades": 971, "taker_buy_base": 23420.89, "taker_buy_quote": 58350.25674 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 2.46, "high": 2.471, "low": 2.396, "close": 2.422, "volume": 61472.07, "close_time": 1769097599999, "quote_volume": 148986.9031, "trades": 979, "taker_buy_base": 24093.09, "taker_buy_quote": 58546.59379 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.425, "high": 2.506, "low": 2.425, "close": 2.497, "volume": 66707.17, "close_time": 1769101199999, "quote_volume": 164275.85118, "trades": 1150, "taker_buy_base": 33952.87, "taker_buy_quote": 83563.43211 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 2.494, "high": 2.53, "low": 2.47, "close": 2.509, "volume": 56550.1, "close_time": 1769104799999, "quote_volume": 141286.20848, "trades": 972, "taker_buy_base": 24874.5, "taker_buy_quote": 62271.75608 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 2.502, "high": 2.527, "low": 2.494, "close": 2.5, "volume": 22143.08, "close_time": 1769108399999, "quote_volume": 55459.38906, "trades": 399, "taker_buy_base": 11754.73, "taker_buy_quote": 29471.14218 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.494, "high": 2.537, "low": 2.476, "close": 2.508, "volume": 40272.71, "close_time": 1769111999999, "quote_volume": 100844.91483, "trades": 566, "taker_buy_base": 23522.81, "taker_buy_quote": 58962.48027 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.507, "high": 2.511, "low": 2.462, "close": 2.509, "volume": 30826.05, "close_time": 1769115599999, "quote_volume": 76518.44238, "trades": 591, "taker_buy_base": 12213.11, "taker_buy_quote": 30316.55267 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.504, "high": 2.627, "low": 2.492, "close": 2.616, "volume": 152723.93, "close_time": 1769119199999, "quote_volume": 389778.82843, "trades": 1692, "taker_buy_base": 84183.47, "taker_buy_quote": 214372.8891 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.615, "high": 2.691, "low": 2.546, "close": 2.582, "volume": 245282.69, "close_time": 1769122799999, "quote_volume": 638318.52921, "trades": 3155, "taker_buy_base": 115824.89, "taker_buy_quote": 301297.55939 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.58, "high": 2.706, "low": 2.573, "close": 2.673, "volume": 177394.98, "close_time": 1769126399999, "quote_volume": 468793.44206, "trades": 1898, "taker_buy_base": 100812.02, "taker_buy_quote": 266516.43462 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.673, "high": 2.871, "low": 2.63, "close": 2.792, "volume": 270854.09, "close_time": 1769129999999, "quote_volume": 751378.84303, "trades": 3160, "taker_buy_base": 151454.03, "taker_buy_quote": 420672.5446 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.792, "high": 2.945, "low": 2.776, "close": 2.85, "volume": 148519.18, "close_time": 1769133599999, "quote_volume": 425119.02783, "trades": 2201, "taker_buy_base": 86384.2, "taker_buy_quote": 247454.4209 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.851, "high": 2.918, "low": 2.788, "close": 2.839, "volume": 72271.16, "close_time": 1769137199999, "quote_volume": 205622.80218, "trades": 1246, "taker_buy_base": 34014.87, "taker_buy_quote": 96862.06096 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.838, "high": 2.864, "low": 2.803, "close": 2.819, "volume": 35318.14, "close_time": 1769140799999, "quote_volume": 99824.28489, "trades": 992, "taker_buy_base": 15640.47, "taker_buy_quote": 44252.01864 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.818, "high": 2.878, "low": 2.795, "close": 2.825, "volume": 79155.35, "close_time": 1769144399999, "quote_volume": 223472.88433, "trades": 1162, "taker_buy_base": 48137.57, "taker_buy_quote": 135579.52014 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.824, "high": 2.824, "low": 2.62, "close": 2.62, "volume": 133846.7, "close_time": 1769147999999, "quote_volume": 367264.54284, "trades": 1773, "taker_buy_base": 47830.62, "taker_buy_quote": 131518.94508 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.618, "high": 2.729, "low": 2.495, "close": 2.699, "volume": 222947.07, "close_time": 1769151599999, "quote_volume": 586208.11548, "trades": 3177, "taker_buy_base": 88284.47, "taker_buy_quote": 231547.77463 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.699, "high": 2.75, "low": 2.644, "close": 2.679, "volume": 111692.89, "close_time": 1769155199999, "quote_volume": 301609.5935, "trades": 1936, "taker_buy_base": 38125.71, "taker_buy_quote": 103095.42677 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.678, "high": 2.751, "low": 2.658, "close": 2.688, "volume": 75347.56, "close_time": 1769158799999, "quote_volume": 203134.69818, "trades": 1278, "taker_buy_base": 38003.85, "taker_buy_quote": 102702.22633 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.687, "high": 2.703, "low": 2.589, "close": 2.688, "volume": 115823.42, "close_time": 1769162399999, "quote_volume": 306288.30259, "trades": 1715, "taker_buy_base": 48774.37, "taker_buy_quote": 129156.47901 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.687, "high": 2.726, "low": 2.668, "close": 2.688, "volume": 23868.85, "close_time": 1769165999999, "quote_volume": 64318.03148, "trades": 793, "taker_buy_base": 12095.62, "taker_buy_quote": 32578.16033 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.69, "high": 2.766, "low": 2.64, "close": 2.755, "volume": 45804.85, "close_time": 1769169599999, "quote_volume": 123153.85141, "trades": 1029, "taker_buy_base": 28236.58, "taker_buy_quote": 76022.32469 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.755, "high": 2.823, "low": 2.716, "close": 2.718, "volume": 98896.07, "close_time": 1769173199999, "quote_volume": 274555.25404, "trades": 1546, "taker_buy_base": 59832.54, "taker_buy_quote": 166159.16594 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.716, "high": 2.931, "low": 2.701, "close": 2.896, "volume": 189057.7, "close_time": 1769176799999, "quote_volume": 542242.59103, "trades": 2319, "taker_buy_base": 132271.55, "taker_buy_quote": 379785.3047 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.893, "high": 2.977, "low": 2.803, "close": 2.946, "volume": 136521.02, "close_time": 1769180399999, "quote_volume": 395209.85644, "trades": 2321, "taker_buy_base": 76516.54, "taker_buy_quote": 222185.59479 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.949, "high": 2.949, "low": 2.854, "close": 2.865, "volume": 171154.47, "close_time": 1769183999999, "quote_volume": 494171.93586, "trades": 2091, "taker_buy_base": 84645.9, "taker_buy_quote": 244610.38364 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.869, "high": 2.921, "low": 2.839, "close": 2.885, "volume": 151434.44, "close_time": 1769187599999, "quote_volume": 436409.65184, "trades": 1816, "taker_buy_base": 71018.15, "taker_buy_quote": 204670.26325 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.88, "high": 2.91, "low": 2.824, "close": 2.84, "volume": 75661.54, "close_time": 1769191199999, "quote_volume": 217178.69385, "trades": 1389, "taker_buy_base": 33709.79, "taker_buy_quote": 96855.97072 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.835, "high": 2.934, "low": 2.823, "close": 2.855, "volume": 103413.44, "close_time": 1769194799999, "quote_volume": 297130.49218, "trades": 1918, "taker_buy_base": 68192.66, "taker_buy_quote": 195967.9326 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.853, "high": 2.866, "low": 2.795, "close": 2.848, "volume": 112434.32, "close_time": 1769198399999, "quote_volume": 317955.56131, "trades": 1534, "taker_buy_base": 82822.5, "taker_buy_quote": 234112.81463 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.847, "high": 2.946, "low": 2.84, "close": 2.899, "volume": 82178.13, "close_time": 1769201999999, "quote_volume": 238310.27438, "trades": 1773, "taker_buy_base": 54196.77, "taker_buy_quote": 157165.15996 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.902, "high": 2.983, "low": 2.896, "close": 2.927, "volume": 122502.03, "close_time": 1769205599999, "quote_volume": 359861.45018, "trades": 1903, "taker_buy_base": 80348.08, "taker_buy_quote": 235975.07061 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.926, "high": 2.947, "low": 2.875, "close": 2.897, "volume": 76319.26, "close_time": 1769209199999, "quote_volume": 221992.79703, "trades": 1327, "taker_buy_base": 47905.32, "taker_buy_quote": 139306.85735 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.9, "high": 2.938, "low": 2.855, "close": 2.932, "volume": 24223.55, "close_time": 1769212799999, "quote_volume": 69880.94818, "trades": 766, "taker_buy_base": 11445.07, "taker_buy_quote": 33024.76603 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.93, "high": 2.994, "low": 2.883, "close": 2.887, "volume": 193310.88, "close_time": 1769216399999, "quote_volume": 568475.36739, "trades": 2423, "taker_buy_base": 108392.17, "taker_buy_quote": 319156.96029 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.885, "high": 2.955, "low": 2.87, "close": 2.89, "volume": 89890.86, "close_time": 1769219999999, "quote_volume": 261305.49836, "trades": 1432, "taker_buy_base": 46390.66, "taker_buy_quote": 134832.30016 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.894, "high": 2.932, "low": 2.839, "close": 2.867, "volume": 66641.27, "close_time": 1769223599999, "quote_volume": 191645.46158, "trades": 1150, "taker_buy_base": 37636.42, "taker_buy_quote": 108102.81202 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 2.866, "high": 2.868, "low": 2.689, "close": 2.717, "volume": 166758.3, "close_time": 1769227199999, "quote_volume": 462270.32247, "trades": 1928, "taker_buy_base": 82979.65, "taker_buy_quote": 230291.40469 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.716, "high": 2.87, "low": 2.69, "close": 2.861, "volume": 107863.75, "close_time": 1769230799999, "quote_volume": 298806.74348, "trades": 1817, "taker_buy_base": 54336.21, "taker_buy_quote": 150325.45663 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.858, "high": 2.948, "low": 2.805, "close": 2.841, "volume": 118521.93, "close_time": 1769234399999, "quote_volume": 339689.79833, "trades": 2033, "taker_buy_base": 51156.17, "taker_buy_quote": 147094.9076 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.836, "high": 2.884, "low": 2.772, "close": 2.791, "volume": 56440.03, "close_time": 1769237999999, "quote_volume": 159583.99096, "trades": 1321, "taker_buy_base": 19895.9, "taker_buy_quote": 56234.49833 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.792, "high": 2.848, "low": 2.75, "close": 2.799, "volume": 57788.19, "close_time": 1769241599999, "quote_volume": 161959.57151, "trades": 874, "taker_buy_base": 32901.2, "taker_buy_quote": 92130.39327 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.798, "high": 2.833, "low": 2.78, "close": 2.824, "volume": 38143.38, "close_time": 1769245199999, "quote_volume": 107232.03654, "trades": 847, "taker_buy_base": 15459.26, "taker_buy_quote": 43511.27116 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.821, "high": 2.837, "low": 2.774, "close": 2.784, "volume": 15493.14, "close_time": 1769248799999, "quote_volume": 43499.83448, "trades": 555, "taker_buy_base": 4883.05, "taker_buy_quote": 13719.51699 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 2.783, "high": 2.816, "low": 2.762, "close": 2.783, "volume": 43247.35, "close_time": 1769252399999, "quote_volume": 120410.39162, "trades": 699, "taker_buy_base": 19566.24, "taker_buy_quote": 54445.6798 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 2.781, "high": 2.791, "low": 2.709, "close": 2.729, "volume": 128645.96, "close_time": 1769255999999, "quote_volume": 352584.85372, "trades": 1311, "taker_buy_base": 52019.65, "taker_buy_quote": 142884.10646 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.729, "high": 2.78, "low": 2.711, "close": 2.724, "volume": 33856.05, "close_time": 1769259599999, "quote_volume": 92684.59276, "trades": 876, "taker_buy_base": 17979.16, "taker_buy_quote": 49232.3715 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.729, "high": 2.739, "low": 2.687, "close": 2.687, "volume": 46346.79, "close_time": 1769263199999, "quote_volume": 125607.23475, "trades": 884, "taker_buy_base": 21690.71, "taker_buy_quote": 58818.32193 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 2.69, "high": 2.725, "low": 2.645, "close": 2.702, "volume": 70914.38, "close_time": 1769266799999, "quote_volume": 190012.5799, "trades": 1078, "taker_buy_base": 47531.86, "taker_buy_quote": 127264.57901 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.704, "high": 2.734, "low": 2.666, "close": 2.666, "volume": 21637.86, "close_time": 1769270399999, "quote_volume": 58638.13079, "trades": 630, "taker_buy_base": 10888.98, "taker_buy_quote": 29524.35342 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.665, "high": 2.678, "low": 2.63, "close": 2.638, "volume": 39874.85, "close_time": 1769273999999, "quote_volume": 105544.71458, "trades": 710, "taker_buy_base": 24327.59, "taker_buy_quote": 64380.96824 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2.642, "high": 2.648, "low": 2.603, "close": 2.614, "volume": 18488.1, "close_time": 1769277599999, "quote_volume": 48494.80137, "trades": 482, "taker_buy_base": 7340.11, "taker_buy_quote": 19265.70547 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.615, "high": 2.616, "low": 2.555, "close": 2.579, "volume": 56216.5, "close_time": 1769281199999, "quote_volume": 144770.68374, "trades": 749, "taker_buy_base": 22865.81, "taker_buy_quote": 58867.96875 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.58, "high": 2.589, "low": 2.521, "close": 2.534, "volume": 42994.61, "close_time": 1769284799999, "quote_volume": 109457.37178, "trades": 611, "taker_buy_base": 15239.65, "taker_buy_quote": 38920.69117 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.535, "high": 2.581, "low": 2.524, "close": 2.576, "volume": 53642.68, "close_time": 1769288399999, "quote_volume": 136719.14168, "trades": 771, "taker_buy_base": 24983.99, "taker_buy_quote": 63718.81376 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.573, "high": 2.714, "low": 2.56, "close": 2.675, "volume": 116055.06, "close_time": 1769291999999, "quote_volume": 308398.67652, "trades": 1839, "taker_buy_base": 54771.22, "taker_buy_quote": 145464.08315 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.675, "high": 2.788, "low": 2.651, "close": 2.729, "volume": 120370.14, "close_time": 1769295599999, "quote_volume": 330234.09855, "trades": 1776, "taker_buy_base": 62328.41, "taker_buy_quote": 170841.63352 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 2.731, "high": 2.731, "low": 2.616, "close": 2.632, "volume": 132483.78, "close_time": 1769299199999, "quote_volume": 351040.239, "trades": 1668, "taker_buy_base": 50040.01, "taker_buy_quote": 132606.18438 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.631, "high": 2.639, "low": 2.357, "close": 2.418, "volume": 348416.95, "close_time": 1769302799999, "quote_volume": 859710.68314, "trades": 2949, "taker_buy_base": 185556.13, "taker_buy_quote": 458203.16312 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.425, "high": 2.498, "low": 2.39, "close": 2.401, "volume": 103177.27, "close_time": 1769306399999, "quote_volume": 251455.47034, "trades": 1517, "taker_buy_base": 56527.17, "taker_buy_quote": 137926.07752 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.403, "high": 2.488, "low": 2.401, "close": 2.465, "volume": 81260.31, "close_time": 1769309999999, "quote_volume": 198775.64749, "trades": 1081, "taker_buy_base": 44701.81, "taker_buy_quote": 109371.09427 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2.468, "high": 2.475, "low": 2.357, "close": 2.387, "volume": 131470.56, "close_time": 1769313599999, "quote_volume": 317408.42959, "trades": 1466, "taker_buy_base": 49949.56, "taker_buy_quote": 120378.32415 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.386, "high": 2.398, "low": 2.338, "close": 2.372, "volume": 49700.36, "close_time": 1769317199999, "quote_volume": 117798.14512, "trades": 809, "taker_buy_base": 24108.71, "taker_buy_quote": 57175.26131 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 2.374, "high": 2.388, "low": 2.342, "close": 2.348, "volume": 15903.78, "close_time": 1769320799999, "quote_volume": 37599.30675, "trades": 444, "taker_buy_base": 8414.64, "taker_buy_quote": 19897.90524 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2.348, "high": 2.362, "low": 2.31, "close": 2.357, "volume": 82645.77, "close_time": 1769324399999, "quote_volume": 192752.40177, "trades": 1065, "taker_buy_base": 37371.56, "taker_buy_quote": 87103.27519 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 2.351, "high": 2.353, "low": 2.289, "close": 2.336, "volume": 54431.19, "close_time": 1769327999999, "quote_volume": 126318.73254, "trades": 874, "taker_buy_base": 30355.29, "taker_buy_quote": 70478.31182 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2.337, "high": 2.342, "low": 2.266, "close": 2.276, "volume": 34193.51, "close_time": 1769331599999, "quote_volume": 78435.7201, "trades": 626, "taker_buy_base": 14764.56, "taker_buy_quote": 33730.01354 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 2.276, "high": 2.348, "low": 2.262, "close": 2.315, "volume": 39012.26, "close_time": 1769335199999, "quote_volume": 89860.72938, "trades": 752, "taker_buy_base": 17357.63, "taker_buy_quote": 40000.29377 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 2.315, "high": 2.316, "low": 2.245, "close": 2.257, "volume": 39846.45, "close_time": 1769338799999, "quote_volume": 90751.36746, "trades": 634, "taker_buy_base": 17267.39, "taker_buy_quote": 39445.29384 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 2.257, "high": 2.277, "low": 2.222, "close": 2.231, "volume": 73225.1, "close_time": 1769342399999, "quote_volume": 164242.55708, "trades": 957, "taker_buy_base": 27635.12, "taker_buy_quote": 61935.34939 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2.229, "high": 2.244, "low": 2.178, "close": 2.199, "volume": 52238.83, "close_time": 1769345999999, "quote_volume": 115019.7435, "trades": 732, "taker_buy_base": 22634.97, "taker_buy_quote": 49915.76026 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 2.199, "high": 2.217, "low": 2.172, "close": 2.209, "volume": 24538.59, "close_time": 1769349599999, "quote_volume": 54003.18152, "trades": 455, "taker_buy_base": 14271.23, "taker_buy_quote": 31439.91715 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 2.208, "high": 2.306, "low": 2.133, "close": 2.146, "volume": 231073.2, "close_time": 1769353199999, "quote_volume": 514247.06191, "trades": 2373, "taker_buy_base": 96611.18, "taker_buy_quote": 215288.023 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 2.146, "high": 2.146, "low": 2.041, "close": 2.12, "volume": 115145.88, "close_time": 1769356799999, "quote_volume": 240542.04416, "trades": 1456, "taker_buy_base": 58958.65, "taker_buy_quote": 123048.31481 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2.121, "high": 2.127, "low": 2.055, "close": 2.092, "volume": 89723.23, "close_time": 1769360399999, "quote_volume": 187923.04296, "trades": 1294, "taker_buy_base": 38877.28, "taker_buy_quote": 81431.7697 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 2.098, "high": 2.137, "low": 2.08, "close": 2.089, "volume": 46208.44, "close_time": 1769363999999, "quote_volume": 97381.26654, "trades": 791, "taker_buy_base": 21818.12, "taker_buy_quote": 46007.87118 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 2.088, "high": 2.106, "low": 2.059, "close": 2.096, "volume": 45047.97, "close_time": 1769367599999, "quote_volume": 93618.91278, "trades": 799, "taker_buy_base": 15556.62, "taker_buy_quote": 32361.02469 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 2.097, "high": 2.141, "low": 2.048, "close": 2.051, "volume": 86114.63, "close_time": 1769371199999, "quote_volume": 181138.67884, "trades": 1323, "taker_buy_base": 32644.97, "taker_buy_quote": 68735.90023 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2.05, "high": 2.11, "low": 2.032, "close": 2.053, "volume": 55183.03, "close_time": 1769374799999, "quote_volume": 114066.64836, "trades": 863, "taker_buy_base": 21484.69, "taker_buy_quote": 44412.53669 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 2.057, "high": 2.063, "low": 2.029, "close": 2.044, "volume": 21716.39, "close_time": 1769378399999, "quote_volume": 44426.33883, "trades": 478, "taker_buy_base": 8530.21, "taker_buy_quote": 17463.72332 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 2.05, "high": 2.055, "low": 1.986, "close": 1.995, "volume": 84005.47, "close_time": 1769381999999, "quote_volume": 168590.23211, "trades": 1103, "taker_buy_base": 27575.98, "taker_buy_quote": 55336.07545 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.995, "high": 2.086, "low": 1.986, "close": 2.054, "volume": 136106.18, "close_time": 1769385599999, "quote_volume": 276511.17544, "trades": 1559, "taker_buy_base": 68134.93, "taker_buy_quote": 138284.9681 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.048, "high": 2.048, "low": 1.887, "close": 1.915, "volume": 129264.53, "close_time": 1769389199999, "quote_volume": 251789.77808, "trades": 1338, "taker_buy_base": 43209.02, "taker_buy_quote": 84223.554 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.913, "high": 1.986, "low": 1.906, "close": 1.974, "volume": 62575.57, "close_time": 1769392799999, "quote_volume": 121929.77231, "trades": 950, "taker_buy_base": 30205.29, "taker_buy_quote": 58935.14975 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.971, "high": 1.971, "low": 1.918, "close": 1.937, "volume": 43130.42, "close_time": 1769396399999, "quote_volume": 84148.41111, "trades": 681, "taker_buy_base": 29663.3, "taker_buy_quote": 57915.35448 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.938, "high": 1.976, "low": 1.894, "close": 1.898, "volume": 37733.37, "close_time": 1769399999999, "quote_volume": 73206.15724, "trades": 625, "taker_buy_base": 23113.09, "taker_buy_quote": 44829.90291 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.899, "high": 1.954, "low": 1.883, "close": 1.914, "volume": 57861.09, "close_time": 1769403599999, "quote_volume": 110999.10035, "trades": 824, "taker_buy_base": 20901.98, "taker_buy_quote": 40138.91363 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.916, "high": 1.964, "low": 1.912, "close": 1.929, "volume": 13627.08, "close_time": 1769407199999, "quote_volume": 26434.74479, "trades": 415, "taker_buy_base": 7552.26, "taker_buy_quote": 14643.03195 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.93, "high": 2.237, "low": 1.922, "close": 2.209, "volume": 295799.52, "close_time": 1769410799999, "quote_volume": 626837.51509, "trades": 2547, "taker_buy_base": 143503.11, "taker_buy_quote": 305369.09051 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 2.208, "high": 2.417, "low": 2.192, "close": 2.257, "volume": 585825.02, "close_time": 1769414399999, "quote_volume": 1334793.60169, "trades": 5309, "taker_buy_base": 270475.34, "taker_buy_quote": 615630.6416 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2.255, "high": 2.428, "low": 2.229, "close": 2.312, "volume": 310961.84, "close_time": 1769417999999, "quote_volume": 726851.4317, "trades": 3529, "taker_buy_base": 149414.56, "taker_buy_quote": 349002.13403 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 2.306, "high": 2.44, "low": 2.242, "close": 2.383, "volume": 225741.0, "close_time": 1769421599999, "quote_volume": 528992.32386, "trades": 2670, "taker_buy_base": 106725.94, "taker_buy_quote": 248322.14687 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 2.384, "high": 2.537, "low": 2.364, "close": 2.532, "volume": 329859.28, "close_time": 1769425199999, "quote_volume": 807262.29762, "trades": 3792, "taker_buy_base": 164126.08, "taker_buy_quote": 402150.79682 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 2.533, "high": 2.569, "low": 2.462, "close": 2.499, "volume": 238530.27, "close_time": 1769428799999, "quote_volume": 598982.57614, "trades": 2933, "taker_buy_base": 98224.82, "taker_buy_quote": 246994.47959 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2.5, "high": 2.5, "low": 2.323, "close": 2.437, "volume": 214437.04, "close_time": 1769432399999, "quote_volume": 514141.97493, "trades": 2641, "taker_buy_base": 105237.33, "taker_buy_quote": 252241.32992 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 2.428, "high": 2.481, "low": 2.362, "close": 2.39, "volume": 138870.91, "close_time": 1769435999999, "quote_volume": 336445.35467, "trades": 2390, "taker_buy_base": 40897.46, "taker_buy_quote": 98896.71769 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 2.387, "high": 2.483, "low": 2.375, "close": 2.472, "volume": 102841.87, "close_time": 1769439599999, "quote_volume": 250783.76179, "trades": 2124, "taker_buy_base": 53923.28, "taker_buy_quote": 131427.59337 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 2.47, "high": 2.512, "low": 2.393, "close": 2.405, "volume": 88397.53, "close_time": 1769443199999, "quote_volume": 216148.86546, "trades": 1729, "taker_buy_base": 41224.37, "taker_buy_quote": 100875.70536 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2.404, "high": 2.412, "low": 2.263, "close": 2.298, "volume": 152336.59, "close_time": 1769446799999, "quote_volume": 353275.21279, "trades": 2037, "taker_buy_base": 84479.56, "taker_buy_quote": 195051.55079 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 2.297, "high": 2.382, "low": 2.291, "close": 2.366, "volume": 129870.88, "close_time": 1769450399999, "quote_volume": 304070.10339, "trades": 1951, "taker_buy_base": 45650.82, "taker_buy_quote": 106946.29778 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 2.365, "high": 2.376, "low": 2.311, "close": 2.326, "volume": 61889.43, "close_time": 1769453999999, "quote_volume": 144674.16514, "trades": 1024, "taker_buy_base": 29925.53, "taker_buy_quote": 69948.33239 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 2.326, "high": 2.366, "low": 2.17, "close": 2.357, "volume": 126809.45, "close_time": 1769457599999, "quote_volume": 294270.64765, "trades": 1453, "taker_buy_base": 55716.87, "taker_buy_quote": 129724.12199 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.357, "high": 2.403, "low": 2.318, "close": 2.362, "volume": 159877.28, "close_time": 1769461199999, "quote_volume": 377142.57215, "trades": 1587, "taker_buy_base": 50404.02, "taker_buy_quote": 118906.83813 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 2.37, "high": 2.453, "low": 2.359, "close": 2.437, "volume": 77927.15, "close_time": 1769464799999, "quote_volume": 188009.87098, "trades": 1536, "taker_buy_base": 46829.71, "taker_buy_quote": 113097.04439 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 2.437, "high": 2.46, "low": 2.39, "close": 2.426, "volume": 44196.93, "close_time": 1769468399999, "quote_volume": 107408.53588, "trades": 1461, "taker_buy_base": 26389.51, "taker_buy_quote": 64159.21088 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 2.423, "high": 2.498, "low": 2.376, "close": 2.49, "volume": 106791.04, "close_time": 1769471999999, "quote_volume": 257427.67373, "trades": 1779, "taker_buy_base": 81813.56, "taker_buy_quote": 197033.45664 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.494, "high": 2.757, "low": 2.458, "close": 2.746, "volume": 341157.29, "close_time": 1769475599999, "quote_volume": 892043.59445, "trades": 6865, "taker_buy_base": 196116.56, "taker_buy_quote": 513350.17401 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 2.742, "high": 2.742, "low": 2.619, "close": 2.667, "volume": 74756.36, "close_time": 1769479199999, "quote_volume": 199657.0472, "trades": 2679, "taker_buy_base": 31945.05, "taker_buy_quote": 85429.53086 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 2.664, "high": 2.722, "low": 2.631, "close": 2.66, "volume": 39549.97, "close_time": 1769482799999, "quote_volume": 105907.625, "trades": 1581, "taker_buy_base": 21812.17, "taker_buy_quote": 58443.87317 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 2.659, "high": 2.696, "low": 2.562, "close": 2.604, "volume": 25408.39, "close_time": 1769486399999, "quote_volume": 66486.94102, "trades": 1203, "taker_buy_base": 11914.23, "taker_buy_quote": 31225.8159 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.603, "high": 2.654, "low": 2.573, "close": 2.619, "volume": 40919.23, "close_time": 1769489999999, "quote_volume": 107146.63985, "trades": 1339, "taker_buy_base": 12912.59, "taker_buy_quote": 33732.30424 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 2.617, "high": 2.641, "low": 2.586, "close": 2.594, "volume": 24079.27, "close_time": 1769493599999, "quote_volume": 62764.8353, "trades": 1020, "taker_buy_base": 9714.95, "taker_buy_quote": 25301.39116 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 2.593, "high": 2.698, "low": 2.558, "close": 2.655, "volume": 64233.85, "close_time": 1769497199999, "quote_volume": 169777.47192, "trades": 2086, "taker_buy_base": 29652.62, "taker_buy_quote": 78472.12255 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 2.65, "high": 2.678, "low": 2.582, "close": 2.613, "volume": 65088.67, "close_time": 1769500799999, "quote_volume": 170554.84919, "trades": 1414, "taker_buy_base": 28345.32, "taker_buy_quote": 74264.50758 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.608, "high": 2.646, "low": 2.566, "close": 2.607, "volume": 59118.47, "close_time": 1769504399999, "quote_volume": 153787.28228, "trades": 1257, "taker_buy_base": 24293.79, "taker_buy_quote": 63195.73074 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 2.606, "high": 2.606, "low": 2.511, "close": 2.581, "volume": 86946.68, "close_time": 1769507999999, "quote_volume": 221807.16461, "trades": 1643, "taker_buy_base": 39364.51, "taker_buy_quote": 100207.32763 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 2.577, "high": 2.666, "low": 2.545, "close": 2.59, "volume": 81000.49, "close_time": 1769511599999, "quote_volume": 210731.45765, "trades": 2067, "taker_buy_base": 37450.2, "taker_buy_quote": 97428.30378 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 2.589, "high": 2.6, "low": 2.548, "close": 2.588, "volume": 26506.63, "close_time": 1769515199999, "quote_volume": 68176.59389, "trades": 997, "taker_buy_base": 11380.27, "taker_buy_quote": 29292.38789 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.587, "high": 2.587, "low": 2.517, "close": 2.547, "volume": 75497.32, "close_time": 1769518799999, "quote_volume": 192362.92465, "trades": 1907, "taker_buy_base": 36192.66, "taker_buy_quote": 92403.176 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 2.545, "high": 2.545, "low": 2.405, "close": 2.513, "volume": 124373.91, "close_time": 1769522399999, "quote_volume": 306380.32308, "trades": 2022, "taker_buy_base": 55040.55, "taker_buy_quote": 135305.69489 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 2.513, "high": 2.539, "low": 2.477, "close": 2.5, "volume": 63749.38, "close_time": 1769525999999, "quote_volume": 159325.77648, "trades": 1355, "taker_buy_base": 44789.62, "taker_buy_quote": 111973.27557 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 2.498, "high": 2.512, "low": 2.42, "close": 2.473, "volume": 95631.79, "close_time": 1769529599999, "quote_volume": 234441.99835, "trades": 1755, "taker_buy_base": 42101.89, "taker_buy_quote": 103676.66456 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.475, "high": 2.478, "low": 2.408, "close": 2.41, "volume": 53469.13, "close_time": 1769533199999, "quote_volume": 130573.28475, "trades": 1470, "taker_buy_base": 27068.56, "taker_buy_quote": 66097.9301 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 2.412, "high": 2.42, "low": 2.342, "close": 2.358, "volume": 53210.12, "close_time": 1769536799999, "quote_volume": 126282.6011, "trades": 1265, "taker_buy_base": 31190.8, "taker_buy_quote": 74024.92302 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 2.356, "high": 2.488, "low": 2.355, "close": 2.476, "volume": 61650.1, "close_time": 1769540399999, "quote_volume": 150037.56968, "trades": 1721, "taker_buy_base": 30738.66, "taker_buy_quote": 74772.94827 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 2.474, "high": 2.542, "low": 2.438, "close": 2.521, "volume": 91076.19, "close_time": 1769543999999, "quote_volume": 228466.25403, "trades": 1804, "taker_buy_base": 30114.96, "taker_buy_quote": 74892.93854 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.52, "high": 2.549, "low": 2.478, "close": 2.511, "volume": 181283.99, "close_time": 1769547599999, "quote_volume": 454939.64976, "trades": 2007, "taker_buy_base": 103874.63, "taker_buy_quote": 259869.66689 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 2.51, "high": 2.634, "low": 2.508, "close": 2.626, "volume": 59274.17, "close_time": 1769551199999, "quote_volume": 152548.45119, "trades": 1542, "taker_buy_base": 36603.64, "taker_buy_quote": 94107.61292 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 2.625, "high": 2.67, "low": 2.592, "close": 2.632, "volume": 86989.8, "close_time": 1769554799999, "quote_volume": 229040.20121, "trades": 2136, "taker_buy_base": 41429.5, "taker_buy_quote": 109086.42867 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 2.626, "high": 2.653, "low": 2.602, "close": 2.635, "volume": 20665.53, "close_time": 1769558399999, "quote_volume": 54413.09295, "trades": 762, "taker_buy_base": 10402.81, "taker_buy_quote": 27388.35877 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.638, "high": 2.69, "low": 2.464, "close": 2.498, "volume": 129179.4, "close_time": 1769561999999, "quote_volume": 329490.57543, "trades": 2622, "taker_buy_base": 70928.56, "taker_buy_quote": 181268.20462 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 2.502, "high": 2.529, "low": 2.422, "close": 2.519, "volume": 34050.1, "close_time": 1769565599999, "quote_volume": 84250.26247, "trades": 1324, "taker_buy_base": 17301.5, "taker_buy_quote": 42811.61201 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 2.518, "high": 2.561, "low": 2.494, "close": 2.519, "volume": 18718.53, "close_time": 1769569199999, "quote_volume": 47150.44976, "trades": 917, "taker_buy_base": 7762.09, "taker_buy_quote": 19592.58139 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 2.518, "high": 2.536, "low": 2.458, "close": 2.464, "volume": 42172.4, "close_time": 1769572799999, "quote_volume": 105281.98648, "trades": 1200, "taker_buy_base": 20325.92, "taker_buy_quote": 50769.43074 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.463, "high": 2.474, "low": 2.434, "close": 2.441, "volume": 17356.52, "close_time": 1769576399999, "quote_volume": 42595.26232, "trades": 808, "taker_buy_base": 6781.59, "taker_buy_quote": 16653.04804 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 2.438, "high": 2.486, "low": 2.424, "close": 2.475, "volume": 49716.09, "close_time": 1769579999999, "quote_volume": 122448.07209, "trades": 1172, "taker_buy_base": 16139.94, "taker_buy_quote": 39691.32199 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 2.478, "high": 2.478, "low": 2.444, "close": 2.471, "volume": 25195.03, "close_time": 1769583599999, "quote_volume": 61970.0912, "trades": 666, "taker_buy_base": 8700.48, "taker_buy_quote": 21400.08759 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 2.468, "high": 2.468, "low": 2.398, "close": 2.438, "volume": 27932.96, "close_time": 1769587199999, "quote_volume": 67659.17823, "trades": 860, "taker_buy_base": 12099.15, "taker_buy_quote": 29346.21753 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.436, "high": 2.543, "low": 2.364, "close": 2.395, "volume": 103411.7, "close_time": 1769590799999, "quote_volume": 251992.847, "trades": 1909, "taker_buy_base": 54540.96, "taker_buy_quote": 131867.72582 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 2.39, "high": 2.407, "low": 2.366, "close": 2.404, "volume": 24631.29, "close_time": 1769594399999, "quote_volume": 58709.29146, "trades": 668, "taker_buy_base": 10771.23, "taker_buy_quote": 25652.03113 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 2.403, "high": 2.444, "low": 2.392, "close": 2.414, "volume": 16379.58, "close_time": 1769597999999, "quote_volume": 39536.15919, "trades": 638, "taker_buy_base": 9564.87, "taker_buy_quote": 23127.38984 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 2.413, "high": 2.426, "low": 2.377, "close": 2.386, "volume": 22135.02, "close_time": 1769601599999, "quote_volume": 52885.15185, "trades": 559, "taker_buy_base": 6812.26, "taker_buy_quote": 16262.20421 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.384, "high": 2.386, "low": 2.288, "close": 2.315, "volume": 58421.6, "close_time": 1769605199999, "quote_volume": 136192.8939, "trades": 1538, "taker_buy_base": 30762.19, "taker_buy_quote": 71840.61412 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 2.317, "high": 2.337, "low": 2.303, "close": 2.303, "volume": 23580.52, "close_time": 1769608799999, "quote_volume": 54732.3177, "trades": 677, "taker_buy_base": 10032.92, "taker_buy_quote": 23293.87193 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 2.303, "high": 2.307, "low": 2.261, "close": 2.27, "volume": 36661.32, "close_time": 1769612399999, "quote_volume": 83541.96515, "trades": 772, "taker_buy_base": 24656.29, "taker_buy_quote": 56161.83715 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 2.272, "high": 2.371, "low": 2.272, "close": 2.316, "volume": 83629.35, "close_time": 1769615999999, "quote_volume": 195102.37518, "trades": 1972, "taker_buy_base": 23726.14, "taker_buy_quote": 55540.69556 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.313, "high": 2.34, "low": 2.277, "close": 2.333, "volume": 27517.85, "close_time": 1769619599999, "quote_volume": 63315.00006, "trades": 734, "taker_buy_base": 19971.35, "taker_buy_quote": 45932.7414 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 2.336, "high": 2.362, "low": 2.327, "close": 2.338, "volume": 11298.7, "close_time": 1769623199999, "quote_volume": 26536.86732, "trades": 602, "taker_buy_base": 6705.53, "taker_buy_quote": 15755.2828 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 2.337, "high": 2.338, "low": 2.305, "close": 2.317, "volume": 14427.7, "close_time": 1769626799999, "quote_volume": 33532.16969, "trades": 414, "taker_buy_base": 9560.57, "taker_buy_quote": 22213.82386 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 2.317, "high": 2.382, "low": 2.317, "close": 2.382, "volume": 16483.25, "close_time": 1769630399999, "quote_volume": 38789.58162, "trades": 600, "taker_buy_base": 8293.1, "taker_buy_quote": 19541.2807 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.378, "high": 2.433, "low": 2.366, "close": 2.397, "volume": 39629.15, "close_time": 1769633999999, "quote_volume": 94983.73143, "trades": 1411, "taker_buy_base": 28482.64, "taker_buy_quote": 68188.36428 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 2.395, "high": 2.436, "low": 2.376, "close": 2.392, "volume": 34224.91, "close_time": 1769637599999, "quote_volume": 82203.82474, "trades": 898, "taker_buy_base": 9758.92, "taker_buy_quote": 23471.31398 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 2.391, "high": 2.391, "low": 2.296, "close": 2.307, "volume": 23527.7, "close_time": 1769641199999, "quote_volume": 55250.22035, "trades": 802, "taker_buy_base": 15066.83, "taker_buy_quote": 35387.68626 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 2.308, "high": 2.334, "low": 2.273, "close": 2.282, "volume": 16129.04, "close_time": 1769644799999, "quote_volume": 37069.29237, "trades": 870, "taker_buy_base": 7664.66, "taker_buy_quote": 17624.54029 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.282, "high": 2.293, "low": 2.134, "close": 2.143, "volume": 29585.7, "close_time": 1769648399999, "quote_volume": 64823.02312, "trades": 1407, "taker_buy_base": 10690.84, "taker_buy_quote": 23443.99431 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 2.14, "high": 2.149, "low": 2.105, "close": 2.141, "volume": 20100.88, "close_time": 1769651999999, "quote_volume": 42767.35378, "trades": 838, "taker_buy_base": 9284.93, "taker_buy_quote": 19775.10101 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 2.142, "high": 2.184, "low": 2.134, "close": 2.159, "volume": 9154.57, "close_time": 1769655599999, "quote_volume": 19815.58902, "trades": 783, "taker_buy_base": 3939.41, "taker_buy_quote": 8526.58569 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 2.157, "high": 2.162, "low": 2.13, "close": 2.136, "volume": 7066.42, "close_time": 1769659199999, "quote_volume": 15123.50067, "trades": 488, "taker_buy_base": 4043.21, "taker_buy_quote": 8652.92688 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2.137, "high": 2.17, "low": 2.108, "close": 2.118, "volume": 10881.67, "close_time": 1769662799999, "quote_volume": 23243.22447, "trades": 511, "taker_buy_base": 5425.07, "taker_buy_quote": 11596.83051 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 2.116, "high": 2.16, "low": 2.108, "close": 2.15, "volume": 15661.41, "close_time": 1769666399999, "quote_volume": 33423.37769, "trades": 400, "taker_buy_base": 8017.75, "taker_buy_quote": 17125.52991 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 2.15, "high": 2.358, "low": 2.15, "close": 2.352, "volume": 64731.89, "close_time": 1769669999999, "quote_volume": 146169.97627, "trades": 1827, "taker_buy_base": 26807.07, "taker_buy_quote": 60401.97954 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 2.342, "high": 2.404, "low": 2.258, "close": 2.31, "volume": 74789.01, "close_time": 1769673599999, "quote_volume": 174395.7439, "trades": 2525, "taker_buy_base": 25772.58, "taker_buy_quote": 60215.13935 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.308, "high": 2.308, "low": 2.152, "close": 2.164, "volume": 34163.21, "close_time": 1769677199999, "quote_volume": 75441.05323, "trades": 1439, "taker_buy_base": 15750.16, "taker_buy_quote": 34677.69029 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 2.161, "high": 2.212, "low": 2.159, "close": 2.183, "volume": 23114.66, "close_time": 1769680799999, "quote_volume": 50482.51155, "trades": 867, "taker_buy_base": 7018.39, "taker_buy_quote": 15366.9083 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 2.183, "high": 2.219, "low": 2.132, "close": 2.14, "volume": 27569.65, "close_time": 1769684399999, "quote_volume": 60022.40998, "trades": 1093, "taker_buy_base": 9467.72, "taker_buy_quote": 20642.68285 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 2.142, "high": 2.169, "low": 2.131, "close": 2.166, "volume": 9110.53, "close_time": 1769687999999, "quote_volume": 19574.22477, "trades": 451, "taker_buy_base": 4567.33, "taker_buy_quote": 9825.10833 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2.164, "high": 2.169, "low": 2.118, "close": 2.144, "volume": 39831.91, "close_time": 1769691599999, "quote_volume": 85474.1529, "trades": 715, "taker_buy_base": 14575.55, "taker_buy_quote": 31233.34286 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 2.144, "high": 2.177, "low": 2.127, "close": 2.137, "volume": 13718.83, "close_time": 1769695199999, "quote_volume": 29507.58464, "trades": 736, "taker_buy_base": 7546.54, "taker_buy_quote": 16240.86904 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 2.138, "high": 2.152, "low": 2.114, "close": 2.14, "volume": 11288.24, "close_time": 1769698799999, "quote_volume": 24150.93081, "trades": 590, "taker_buy_base": 4953.97, "taker_buy_quote": 10595.82509 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 2.136, "high": 2.159, "low": 2.054, "close": 2.149, "volume": 47198.34, "close_time": 1769702399999, "quote_volume": 99286.6106, "trades": 1677, "taker_buy_base": 19540.59, "taker_buy_quote": 41165.14503 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.147, "high": 2.216, "low": 2.121, "close": 2.168, "volume": 32392.15, "close_time": 1769705999999, "quote_volume": 70638.07088, "trades": 1403, "taker_buy_base": 14119.74, "taker_buy_quote": 30750.98761 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 2.169, "high": 2.211, "low": 2.148, "close": 2.181, "volume": 26507.38, "close_time": 1769709599999, "quote_volume": 57736.62597, "trades": 1015, "taker_buy_base": 13918.05, "taker_buy_quote": 30274.42749 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 2.178, "high": 2.193, "low": 2.153, "close": 2.153, "volume": 8082.13, "close_time": 1769713199999, "quote_volume": 17551.74247, "trades": 611, "taker_buy_base": 4223.41, "taker_buy_quote": 9183.43958 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 2.156, "high": 2.183, "low": 2.139, "close": 2.15, "volume": 14612.98, "close_time": 1769716799999, "quote_volume": 31547.13781, "trades": 637, "taker_buy_base": 10700.73, "taker_buy_quote": 23099.6648 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2.149, "high": 2.189, "low": 2.145, "close": 2.184, "volume": 10789.19, "close_time": 1769720399999, "quote_volume": 23407.57832, "trades": 476, "taker_buy_base": 7869.76, "taker_buy_quote": 17076.29657 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 2.188, "high": 2.229, "low": 2.181, "close": 2.211, "volume": 35739.31, "close_time": 1769723999999, "quote_volume": 79128.8287, "trades": 816, "taker_buy_base": 11336.73, "taker_buy_quote": 25046.7675 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 2.212, "high": 2.33, "low": 2.212, "close": 2.326, "volume": 51164.72, "close_time": 1769727599999, "quote_volume": 117053.65405, "trades": 1522, "taker_buy_base": 24841.16, "taker_buy_quote": 56844.23468 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 2.329, "high": 2.329, "low": 2.224, "close": 2.277, "volume": 46815.38, "close_time": 1769731199999, "quote_volume": 105861.64978, "trades": 1192, "taker_buy_base": 23288.63, "taker_buy_quote": 52862.73624 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.274, "high": 2.29, "low": 2.15, "close": 2.15, "volume": 72228.58, "close_time": 1769734799999, "quote_volume": 159086.70422, "trades": 1698, "taker_buy_base": 31316.41, "taker_buy_quote": 69171.50314 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 2.155, "high": 2.193, "low": 2.1, "close": 2.163, "volume": 27260.45, "close_time": 1769738399999, "quote_volume": 58330.75221, "trades": 1298, "taker_buy_base": 11498.22, "taker_buy_quote": 24693.51741 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2.162, "high": 2.172, "low": 2.097, "close": 2.128, "volume": 18428.68, "close_time": 1769741999999, "quote_volume": 39338.19584, "trades": 1070, "taker_buy_base": 8224.56, "taker_buy_quote": 17580.75867 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2.127, "high": 2.188, "low": 2.125, "close": 2.156, "volume": 33112.73, "close_time": 1769745599999, "quote_volume": 71887.73731, "trades": 1036, "taker_buy_base": 9552.48, "taker_buy_quote": 20740.25213 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.157, "high": 2.161, "low": 2.13, "close": 2.134, "volume": 12340.55, "close_time": 1769749199999, "quote_volume": 26489.01324, "trades": 577, "taker_buy_base": 1335.16, "taker_buy_quote": 2866.05312 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2.133, "high": 2.158, "low": 2.12, "close": 2.124, "volume": 6592.62, "close_time": 1769752799999, "quote_volume": 14068.0287, "trades": 488, "taker_buy_base": 3403.43, "taker_buy_quote": 7268.58477 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 2.123, "high": 2.153, "low": 2.101, "close": 2.106, "volume": 27119.38, "close_time": 1769756399999, "quote_volume": 57392.72675, "trades": 609, "taker_buy_base": 21643.9, "taker_buy_quote": 45775.41186 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 2.108, "high": 2.141, "low": 2.108, "close": 2.12, "volume": 6380.91, "close_time": 1769759999999, "quote_volume": 13532.74941, "trades": 386, "taker_buy_base": 3821.47, "taker_buy_quote": 8106.15153 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.119, "high": 2.144, "low": 2.093, "close": 2.134, "volume": 21301.71, "close_time": 1769763599999, "quote_volume": 45070.6967, "trades": 610, "taker_buy_base": 9385.05, "taker_buy_quote": 19926.75435 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 2.131, "high": 2.148, "low": 2.114, "close": 2.126, "volume": 11534.02, "close_time": 1769767199999, "quote_volume": 24522.5316, "trades": 510, "taker_buy_base": 5213.25, "taker_buy_quote": 11086.36289 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 2.123, "high": 2.168, "low": 2.12, "close": 2.158, "volume": 11104.66, "close_time": 1769770799999, "quote_volume": 23811.20342, "trades": 423, "taker_buy_base": 7618.0, "taker_buy_quote": 16324.44464 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 2.153, "high": 2.239, "low": 2.139, "close": 2.185, "volume": 61223.57, "close_time": 1769774399999, "quote_volume": 134902.32181, "trades": 1243, "taker_buy_base": 27748.59, "taker_buy_quote": 61136.3099 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.184, "high": 2.189, "low": 2.115, "close": 2.127, "volume": 43967.07, "close_time": 1769777999999, "quote_volume": 93945.32061, "trades": 794, "taker_buy_base": 11764.98, "taker_buy_quote": 25237.59703 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 2.125, "high": 2.144, "low": 2.113, "close": 2.121, "volume": 7347.82, "close_time": 1769781599999, "quote_volume": 15606.77917, "trades": 381, "taker_buy_base": 4658.22, "taker_buy_quote": 9901.33531 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 2.122, "high": 2.174, "low": 2.121, "close": 2.136, "volume": 29189.39, "close_time": 1769785199999, "quote_volume": 62632.30708, "trades": 703, "taker_buy_base": 14078.09, "taker_buy_quote": 30139.06764 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 2.137, "high": 2.159, "low": 2.126, "close": 2.14, "volume": 14787.72, "close_time": 1769788799999, "quote_volume": 31726.09785, "trades": 555, "taker_buy_base": 9109.33, "taker_buy_quote": 19549.86861 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.139, "high": 2.156, "low": 2.116, "close": 2.125, "volume": 17525.31, "close_time": 1769792399999, "quote_volume": 37429.90633, "trades": 422, "taker_buy_base": 9870.37, "taker_buy_quote": 21153.8173 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 2.125, "high": 2.133, "low": 2.091, "close": 2.1, "volume": 19447.81, "close_time": 1769795999999, "quote_volume": 41032.73934, "trades": 481, "taker_buy_base": 8106.04, "taker_buy_quote": 17087.17164 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 2.102, "high": 2.136, "low": 2.062, "close": 2.131, "volume": 14349.08, "close_time": 1769799599999, "quote_volume": 30168.54764, "trades": 539, "taker_buy_base": 8560.02, "taker_buy_quote": 18058.25947 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 2.134, "high": 2.162, "low": 2.123, "close": 2.124, "volume": 17349.27, "close_time": 1769803199999, "quote_volume": 37217.59101, "trades": 461, "taker_buy_base": 10233.29, "taker_buy_quote": 21990.61868 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.123, "high": 2.123, "low": 2.067, "close": 2.082, "volume": 26731.4, "close_time": 1769806799999, "quote_volume": 55853.26463, "trades": 555, "taker_buy_base": 20512.37, "taker_buy_quote": 42889.40608 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 2.083, "high": 2.108, "low": 2.074, "close": 2.105, "volume": 21276.26, "close_time": 1769810399999, "quote_volume": 44500.67905, "trades": 424, "taker_buy_base": 19619.47, "taker_buy_quote": 41024.16384 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 2.101, "high": 2.108, "low": 2.07, "close": 2.075, "volume": 5310.77, "close_time": 1769813999999, "quote_volume": 11045.29574, "trades": 182, "taker_buy_base": 3869.5, "taker_buy_quote": 8049.28907 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 2.077, "high": 2.084, "low": 2.067, "close": 2.08, "volume": 4947.86, "close_time": 1769817599999, "quote_volume": 10263.581, "trades": 179, "taker_buy_base": 2909.65, "taker_buy_quote": 6038.61848 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.077, "high": 2.077, "low": 1.953, "close": 1.971, "volume": 30578.27, "close_time": 1769821199999, "quote_volume": 60886.48895, "trades": 1108, "taker_buy_base": 11307.36, "taker_buy_quote": 22446.00685 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.968, "high": 1.971, "low": 1.94, "close": 1.953, "volume": 5777.98, "close_time": 1769824799999, "quote_volume": 11320.27992, "trades": 310, "taker_buy_base": 2875.57, "taker_buy_quote": 5638.79796 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.954, "high": 1.958, "low": 1.92, "close": 1.93, "volume": 21358.12, "close_time": 1769828399999, "quote_volume": 41319.90171, "trades": 497, "taker_buy_base": 7183.04, "taker_buy_quote": 13867.92537 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.929, "high": 1.969, "low": 1.924, "close": 1.946, "volume": 10621.15, "close_time": 1769831999999, "quote_volume": 20583.9259, "trades": 401, "taker_buy_base": 7576.47, "taker_buy_quote": 14664.55936 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.943, "high": 1.957, "low": 1.915, "close": 1.936, "volume": 14161.84, "close_time": 1769835599999, "quote_volume": 27322.40189, "trades": 254, "taker_buy_base": 12691.62, "taker_buy_quote": 24487.88014 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.938, "high": 1.95, "low": 1.925, "close": 1.95, "volume": 6819.25, "close_time": 1769839199999, "quote_volume": 13265.70577, "trades": 186, "taker_buy_base": 1233.66, "taker_buy_quote": 2394.85072 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.951, "high": 1.957, "low": 1.921, "close": 1.921, "volume": 6426.08, "close_time": 1769842799999, "quote_volume": 12401.3965, "trades": 202, "taker_buy_base": 4602.98, "taker_buy_quote": 8887.63001 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.924, "high": 1.932, "low": 1.911, "close": 1.923, "volume": 6926.3, "close_time": 1769846399999, "quote_volume": 13294.28855, "trades": 216, "taker_buy_base": 3074.88, "taker_buy_quote": 5898.48439 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.922, "high": 1.922, "low": 1.891, "close": 1.914, "volume": 26374.98, "close_time": 1769849999999, "quote_volume": 50209.73405, "trades": 690, "taker_buy_base": 7831.32, "taker_buy_quote": 14930.38225 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.915, "high": 1.922, "low": 1.894, "close": 1.897, "volume": 5109.52, "close_time": 1769853599999, "quote_volume": 9751.13832, "trades": 244, "taker_buy_base": 2051.3, "taker_buy_quote": 3912.67753 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.902, "high": 1.94, "low": 1.897, "close": 1.923, "volume": 29501.17, "close_time": 1769857199999, "quote_volume": 56646.98356, "trades": 398, "taker_buy_base": 14602.54, "taker_buy_quote": 27965.62909 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.922, "high": 1.922, "low": 1.898, "close": 1.911, "volume": 8622.68, "close_time": 1769860799999, "quote_volume": 16482.55556, "trades": 230, "taker_buy_base": 5764.89, "taker_buy_quote": 11028.85427 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.907, "high": 1.915, "low": 1.873, "close": 1.879, "volume": 23080.72, "close_time": 1769864399999, "quote_volume": 43539.64067, "trades": 461, "taker_buy_base": 11606.17, "taker_buy_quote": 21836.58258 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.881, "high": 1.893, "low": 1.854, "close": 1.872, "volume": 26591.22, "close_time": 1769867999999, "quote_volume": 49781.74277, "trades": 818, "taker_buy_base": 10589.87, "taker_buy_quote": 19833.39421 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.869, "high": 1.897, "low": 1.812, "close": 1.897, "volume": 50230.65, "close_time": 1769871599999, "quote_volume": 92712.48918, "trades": 1462, "taker_buy_base": 22189.11, "taker_buy_quote": 40951.86785 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.896, "high": 1.972, "low": 1.888, "close": 1.896, "volume": 53458.81, "close_time": 1769875199999, "quote_volume": 102736.78495, "trades": 1486, "taker_buy_base": 27592.66, "taker_buy_quote": 53019.64755 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.898, "high": 1.94, "low": 1.871, "close": 1.877, "volume": 36114.66, "close_time": 1769878799999, "quote_volume": 69103.9569, "trades": 1159, "taker_buy_base": 12781.45, "taker_buy_quote": 24460.83926 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.878, "high": 1.891, "low": 1.816, "close": 1.837, "volume": 51300.61, "close_time": 1769882399999, "quote_volume": 95580.27176, "trades": 1175, "taker_buy_base": 23524.37, "taker_buy_quote": 43912.79538 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.839, "high": 1.861, "low": 1.746, "close": 1.843, "volume": 61765.16, "close_time": 1769885999999, "quote_volume": 111914.63667, "trades": 1423, "taker_buy_base": 34061.75, "taker_buy_quote": 61889.81534 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.842, "high": 1.866, "low": 1.795, "close": 1.8, "volume": 19369.47, "close_time": 1769889599999, "quote_volume": 35338.67185, "trades": 823, "taker_buy_base": 12049.82, "taker_buy_quote": 22006.20501 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.799, "high": 1.805, "low": 1.764, "close": 1.778, "volume": 53484.45, "close_time": 1769893199999, "quote_volume": 95400.55013, "trades": 721, "taker_buy_base": 34417.98, "taker_buy_quote": 61159.47559 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.777, "high": 1.809, "low": 1.776, "close": 1.796, "volume": 20542.87, "close_time": 1769896799999, "quote_volume": 36636.86839, "trades": 406, "taker_buy_base": 17098.85, "taker_buy_quote": 30487.67674 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.799, "high": 1.827, "low": 1.783, "close": 1.826, "volume": 27475.94, "close_time": 1769900399999, "quote_volume": 49715.1317, "trades": 572, "taker_buy_base": 12538.45, "taker_buy_quote": 22582.53579 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.826, "high": 1.849, "low": 1.815, "close": 1.817, "volume": 14426.56, "close_time": 1769903999999, "quote_volume": 26424.16375, "trades": 630, "taker_buy_base": 4396.43, "taker_buy_quote": 8058.93537 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.815, "high": 1.91, "low": 1.793, "close": 1.847, "volume": 47272.92, "close_time": 1769907599999, "quote_volume": 87075.59507, "trades": 1099, "taker_buy_base": 23073.97, "taker_buy_quote": 42495.40317 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.844, "high": 1.844, "low": 1.773, "close": 1.791, "volume": 45245.01, "close_time": 1769911199999, "quote_volume": 81913.95401, "trades": 911, "taker_buy_base": 23098.17, "taker_buy_quote": 41734.76323 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.792, "high": 1.797, "low": 1.716, "close": 1.716, "volume": 22069.69, "close_time": 1769914799999, "quote_volume": 38604.62479, "trades": 439, "taker_buy_base": 7379.72, "taker_buy_quote": 12976.86985 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.716, "high": 1.742, "low": 1.71, "close": 1.723, "volume": 11816.86, "close_time": 1769918399999, "quote_volume": 20411.45739, "trades": 321, "taker_buy_base": 5343.43, "taker_buy_quote": 9234.98314 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.722, "high": 1.752, "low": 1.696, "close": 1.701, "volume": 22005.98, "close_time": 1769921999999, "quote_volume": 37749.87889, "trades": 508, "taker_buy_base": 10774.94, "taker_buy_quote": 18525.94044 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.7, "high": 1.704, "low": 1.657, "close": 1.661, "volume": 21953.79, "close_time": 1769925599999, "quote_volume": 36853.82685, "trades": 479, "taker_buy_base": 7432.72, "taker_buy_quote": 12441.20985 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.662, "high": 1.679, "low": 1.646, "close": 1.661, "volume": 34340.34, "close_time": 1769929199999, "quote_volume": 57199.04193, "trades": 490, "taker_buy_base": 7308.4, "taker_buy_quote": 12183.01211 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.661, "high": 1.728, "low": 1.657, "close": 1.707, "volume": 84782.45, "close_time": 1769932799999, "quote_volume": 145346.52365, "trades": 859, "taker_buy_base": 20224.08, "taker_buy_quote": 34271.01531 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.708, "high": 1.736, "low": 1.688, "close": 1.716, "volume": 23250.32, "close_time": 1769936399999, "quote_volume": 39699.77661, "trades": 559, "taker_buy_base": 10338.37, "taker_buy_quote": 17678.1192 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.718, "high": 1.756, "low": 1.7, "close": 1.75, "volume": 8751.33, "close_time": 1769939999999, "quote_volume": 15004.2307, "trades": 352, "taker_buy_base": 4331.64, "taker_buy_quote": 7444.13833 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.749, "high": 1.764, "low": 1.711, "close": 1.714, "volume": 75797.72, "close_time": 1769943599999, "quote_volume": 130762.26341, "trades": 641, "taker_buy_base": 57014.49, "taker_buy_quote": 98268.79601 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.715, "high": 1.763, "low": 1.71, "close": 1.738, "volume": 38383.99, "close_time": 1769947199999, "quote_volume": 66594.23188, "trades": 823, "taker_buy_base": 16109.71, "taker_buy_quote": 27946.6532 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.736, "high": 1.775, "low": 1.722, "close": 1.77, "volume": 30467.86, "close_time": 1769950799999, "quote_volume": 53484.47644, "trades": 697, "taker_buy_base": 21557.76, "taker_buy_quote": 37830.63424 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.772, "high": 1.861, "low": 1.772, "close": 1.794, "volume": 53997.75, "close_time": 1769954399999, "quote_volume": 97942.43537, "trades": 1584, "taker_buy_base": 31722.02, "taker_buy_quote": 57472.28916 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.796, "high": 1.826, "low": 1.752, "close": 1.786, "volume": 19955.93, "close_time": 1769957999999, "quote_volume": 35570.259, "trades": 782, "taker_buy_base": 11720.21, "taker_buy_quote": 20917.90202 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.785, "high": 1.82, "low": 1.752, "close": 1.766, "volume": 48629.0, "close_time": 1769961599999, "quote_volume": 86874.68543, "trades": 1940, "taker_buy_base": 18189.55, "taker_buy_quote": 32557.55511 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.765, "high": 1.779, "low": 1.727, "close": 1.731, "volume": 13542.71, "close_time": 1769965199999, "quote_volume": 23669.94356, "trades": 566, "taker_buy_base": 6173.17, "taker_buy_quote": 10784.80002 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.732, "high": 1.785, "low": 1.732, "close": 1.774, "volume": 14475.81, "close_time": 1769968799999, "quote_volume": 25588.15003, "trades": 474, "taker_buy_base": 6873.98, "taker_buy_quote": 12174.84338 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.775, "high": 1.808, "low": 1.764, "close": 1.781, "volume": 30061.95, "close_time": 1769972399999, "quote_volume": 53608.05797, "trades": 776, "taker_buy_base": 22040.96, "taker_buy_quote": 39322.31086 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.783, "high": 1.789, "low": 1.737, "close": 1.75, "volume": 13200.51, "close_time": 1769975999999, "quote_volume": 23235.61352, "trades": 370, "taker_buy_base": 4664.7, "taker_buy_quote": 8188.95276 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.748, "high": 1.772, "low": 1.732, "close": 1.758, "volume": 9995.99, "close_time": 1769979599999, "quote_volume": 17472.75768, "trades": 277, "taker_buy_base": 6273.41, "taker_buy_quote": 10939.39095 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.756, "high": 1.759, "low": 1.706, "close": 1.717, "volume": 33920.92, "close_time": 1769983199999, "quote_volume": 58251.37027, "trades": 420, "taker_buy_base": 26194.62, "taker_buy_quote": 44925.6771 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.718, "high": 1.774, "low": 1.716, "close": 1.755, "volume": 20867.9, "close_time": 1769986799999, "quote_volume": 36464.2503, "trades": 458, "taker_buy_base": 17174.17, "taker_buy_quote": 30005.7946 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.754, "high": 1.766, "low": 1.702, "close": 1.729, "volume": 12439.18, "close_time": 1769990399999, "quote_volume": 21724.12089, "trades": 615, "taker_buy_base": 5301.28, "taker_buy_quote": 9267.48231 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.727, "high": 1.748, "low": 1.69, "close": 1.7, "volume": 47308.03, "close_time": 1769993999999, "quote_volume": 81468.16463, "trades": 929, "taker_buy_base": 11745.43, "taker_buy_quote": 20169.38803 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.702, "high": 1.76, "low": 1.669, "close": 1.727, "volume": 27808.1, "close_time": 1769997599999, "quote_volume": 48266.94276, "trades": 656, "taker_buy_base": 21935.87, "taker_buy_quote": 38117.03616 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.726, "high": 1.737, "low": 1.697, "close": 1.703, "volume": 9138.88, "close_time": 1770001199999, "quote_volume": 15687.71349, "trades": 436, "taker_buy_base": 4879.65, "taker_buy_quote": 8395.58561 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.704, "high": 1.739, "low": 1.645, "close": 1.729, "volume": 25208.66, "close_time": 1770004799999, "quote_volume": 42750.22286, "trades": 773, "taker_buy_base": 16308.47, "taker_buy_quote": 27744.40083 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.729, "high": 1.798, "low": 1.699, "close": 1.717, "volume": 20067.75, "close_time": 1770008399999, "quote_volume": 35270.50889, "trades": 868, "taker_buy_base": 10984.63, "taker_buy_quote": 19268.72332 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.716, "high": 1.729, "low": 1.672, "close": 1.711, "volume": 13682.65, "close_time": 1770011999999, "quote_volume": 23286.64944, "trades": 1133, "taker_buy_base": 5828.19, "taker_buy_quote": 9918.05406 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.707, "high": 1.728, "low": 1.657, "close": 1.693, "volume": 20572.0, "close_time": 1770015599999, "quote_volume": 34888.41183, "trades": 884, "taker_buy_base": 10079.31, "taker_buy_quote": 17152.65293 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.695, "high": 1.706, "low": 1.678, "close": 1.678, "volume": 11518.71, "close_time": 1770019199999, "quote_volume": 19462.27672, "trades": 486, "taker_buy_base": 5849.85, "taker_buy_quote": 9886.83774 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.68, "high": 1.689, "low": 1.655, "close": 1.655, "volume": 5540.01, "close_time": 1770022799999, "quote_volume": 9235.07403, "trades": 208, "taker_buy_base": 1793.91, "taker_buy_quote": 2995.28518 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.654, "high": 1.681, "low": 1.647, "close": 1.673, "volume": 40958.46, "close_time": 1770026399999, "quote_volume": 68217.18137, "trades": 690, "taker_buy_base": 23317.8, "taker_buy_quote": 38794.37776 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.672, "high": 1.679, "low": 1.65, "close": 1.658, "volume": 11132.95, "close_time": 1770029999999, "quote_volume": 18557.63574, "trades": 242, "taker_buy_base": 6647.08, "taker_buy_quote": 11084.08994 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.659, "high": 1.699, "low": 1.659, "close": 1.675, "volume": 18221.4, "close_time": 1770033599999, "quote_volume": 30606.73165, "trades": 374, "taker_buy_base": 10969.9, "taker_buy_quote": 18422.90354 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.68, "high": 1.681, "low": 1.662, "close": 1.668, "volume": 12756.86, "close_time": 1770037199999, "quote_volume": 21331.85615, "trades": 216, "taker_buy_base": 5675.23, "taker_buy_quote": 9485.76591 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.668, "high": 1.668, "low": 1.651, "close": 1.661, "volume": 12633.99, "close_time": 1770040799999, "quote_volume": 20945.26581, "trades": 172, "taker_buy_base": 5599.29, "taker_buy_quote": 9296.67689 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.66, "high": 1.67, "low": 1.626, "close": 1.66, "volume": 34035.44, "close_time": 1770044399999, "quote_volume": 55983.70446, "trades": 632, "taker_buy_base": 8792.56, "taker_buy_quote": 14491.49197 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.662, "high": 1.703, "low": 1.652, "close": 1.692, "volume": 20315.71, "close_time": 1770047999999, "quote_volume": 34161.87901, "trades": 412, "taker_buy_base": 12576.67, "taker_buy_quote": 21199.32729 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.692, "high": 1.768, "low": 1.685, "close": 1.742, "volume": 43291.0, "close_time": 1770051599999, "quote_volume": 74885.53327, "trades": 658, "taker_buy_base": 23961.95, "taker_buy_quote": 41802.09132 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.744, "high": 1.754, "low": 1.73, "close": 1.75, "volume": 9407.89, "close_time": 1770055199999, "quote_volume": 16431.6479, "trades": 268, "taker_buy_base": 3826.39, "taker_buy_quote": 6681.91668 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.752, "high": 1.76, "low": 1.723, "close": 1.76, "volume": 14289.38, "close_time": 1770058799999, "quote_volume": 24777.51069, "trades": 293, "taker_buy_base": 8532.32, "taker_buy_quote": 14801.60952 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.758, "high": 1.759, "low": 1.72, "close": 1.722, "volume": 4598.01, "close_time": 1770062399999, "quote_volume": 7978.86679, "trades": 141, "taker_buy_base": 3661.75, "taker_buy_quote": 6352.94733 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.721, "high": 1.726, "low": 1.705, "close": 1.711, "volume": 20157.27, "close_time": 1770065999999, "quote_volume": 34666.61708, "trades": 161, "taker_buy_base": 981.66, "taker_buy_quote": 1686.09554 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.712, "high": 1.72, "low": 1.712, "close": 1.714, "volume": 682.27, "close_time": 1770069599999, "quote_volume": 1170.28176, "trades": 80, "taker_buy_base": 292.19, "taker_buy_quote": 501.72935 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.716, "high": 1.745, "low": 1.716, "close": 1.74, "volume": 1786.94, "close_time": 1770073199999, "quote_volume": 3100.78135, "trades": 119, "taker_buy_base": 1455.35, "taker_buy_quote": 2527.31643 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.737, "high": 1.748, "low": 1.688, "close": 1.688, "volume": 5743.04, "close_time": 1770076799999, "quote_volume": 9917.62072, "trades": 189, "taker_buy_base": 3626.37, "taker_buy_quote": 6266.62752 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.691, "high": 1.691, "low": 1.579, "close": 1.589, "volume": 67784.37, "close_time": 1770080399999, "quote_volume": 109233.60364, "trades": 1121, "taker_buy_base": 30338.8, "taker_buy_quote": 48572.70705 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.591, "high": 1.6, "low": 1.53, "close": 1.554, "volume": 43171.14, "close_time": 1770083999999, "quote_volume": 66939.27984, "trades": 702, "taker_buy_base": 20257.01, "taker_buy_quote": 31344.82794 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.556, "high": 1.567, "low": 1.533, "close": 1.541, "volume": 23085.1, "close_time": 1770087599999, "quote_volume": 35843.55927, "trades": 600, "taker_buy_base": 9896.5, "taker_buy_quote": 15365.94336 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.543, "high": 1.549, "low": 1.517, "close": 1.54, "volume": 27408.34, "close_time": 1770091199999, "quote_volume": 41938.79311, "trades": 479, "taker_buy_base": 6326.91, "taker_buy_quote": 9705.88449 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.539, "high": 1.602, "low": 1.534, "close": 1.593, "volume": 8027.4, "close_time": 1770094799999, "quote_volume": 12540.36524, "trades": 326, "taker_buy_base": 6797.75, "taker_buy_quote": 10614.77926 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.595, "high": 1.603, "low": 1.55, "close": 1.552, "volume": 22054.01, "close_time": 1770098399999, "quote_volume": 34562.10472, "trades": 402, "taker_buy_base": 17525.88, "taker_buy_quote": 27406.702 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.553, "high": 1.592, "low": 1.545, "close": 1.584, "volume": 21502.44, "close_time": 1770101999999, "quote_volume": 34109.67447, "trades": 304, "taker_buy_base": 2902.75, "taker_buy_quote": 4583.47055 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.584, "high": 1.588, "low": 1.559, "close": 1.58, "volume": 30329.57, "close_time": 1770105599999, "quote_volume": 47811.18469, "trades": 326, "taker_buy_base": 3847.4, "taker_buy_quote": 6079.0247 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.579, "high": 1.594, "low": 1.569, "close": 1.575, "volume": 19648.83, "close_time": 1770109199999, "quote_volume": 31103.81668, "trades": 392, "taker_buy_base": 7046.47, "taker_buy_quote": 11144.83308 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.573, "high": 1.573, "low": 1.533, "close": 1.55, "volume": 19704.05, "close_time": 1770112799999, "quote_volume": 30695.1491, "trades": 464, "taker_buy_base": 5192.61, "taker_buy_quote": 8066.76723 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.55, "high": 1.567, "low": 1.528, "close": 1.532, "volume": 16431.69, "close_time": 1770116399999, "quote_volume": 25417.13886, "trades": 521, "taker_buy_base": 7457.94, "taker_buy_quote": 11538.7075 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.532, "high": 1.555, "low": 1.525, "close": 1.539, "volume": 10944.1, "close_time": 1770119999999, "quote_volume": 16856.21501, "trades": 191, "taker_buy_base": 8971.09, "taker_buy_quote": 13812.89843 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.542, "high": 1.558, "low": 1.537, "close": 1.551, "volume": 5843.42, "close_time": 1770123599999, "quote_volume": 9056.55271, "trades": 201, "taker_buy_base": 2860.86, "taker_buy_quote": 4440.10702 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.549, "high": 1.554, "low": 1.537, "close": 1.543, "volume": 8768.83, "close_time": 1770127199999, "quote_volume": 13538.09778, "trades": 270, "taker_buy_base": 3617.34, "taker_buy_quote": 5597.10788 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.543, "high": 1.549, "low": 1.513, "close": 1.522, "volume": 3655.27, "close_time": 1770130799999, "quote_volume": 5619.97858, "trades": 231, "taker_buy_base": 2179.88, "taker_buy_quote": 3358.81546 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.521, "high": 1.58, "low": 1.515, "close": 1.575, "volume": 28211.98, "close_time": 1770134399999, "quote_volume": 43218.94953, "trades": 633, "taker_buy_base": 23599.42, "taker_buy_quote": 36121.33906 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.575, "high": 1.586, "low": 1.547, "close": 1.559, "volume": 16683.69, "close_time": 1770137999999, "quote_volume": 26137.34679, "trades": 421, "taker_buy_base": 6384.53, "taker_buy_quote": 9985.12722 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.558, "high": 1.562, "low": 1.523, "close": 1.531, "volume": 9127.22, "close_time": 1770141599999, "quote_volume": 14029.46918, "trades": 279, "taker_buy_base": 3725.55, "taker_buy_quote": 5742.14032 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.529, "high": 1.531, "low": 1.501, "close": 1.512, "volume": 31974.55, "close_time": 1770145199999, "quote_volume": 48299.7749, "trades": 663, "taker_buy_base": 6072.07, "taker_buy_quote": 9208.26548 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.512, "high": 1.684, "low": 1.51, "close": 1.616, "volume": 48189.43, "close_time": 1770148799999, "quote_volume": 77684.99778, "trades": 1212, "taker_buy_base": 33942.95, "taker_buy_quote": 54602.39219 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.619, "high": 1.704, "low": 1.61, "close": 1.686, "volume": 22794.01, "close_time": 1770152399999, "quote_volume": 37878.13253, "trades": 779, "taker_buy_base": 11015.93, "taker_buy_quote": 18230.26112 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.684, "high": 1.706, "low": 1.653, "close": 1.659, "volume": 27413.11, "close_time": 1770155999999, "quote_volume": 45806.51291, "trades": 544, "taker_buy_base": 9341.36, "taker_buy_quote": 15638.828 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.66, "high": 1.661, "low": 1.629, "close": 1.639, "volume": 50797.29, "close_time": 1770159599999, "quote_volume": 83286.484, "trades": 522, "taker_buy_base": 21114.28, "taker_buy_quote": 34650.05863 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.638, "high": 1.647, "low": 1.597, "close": 1.616, "volume": 8135.52, "close_time": 1770163199999, "quote_volume": 13144.65996, "trades": 321, "taker_buy_base": 5632.34, "taker_buy_quote": 9103.38087 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.613, "high": 1.63, "low": 1.58, "close": 1.587, "volume": 13546.35, "close_time": 1770166799999, "quote_volume": 21629.8843, "trades": 465, "taker_buy_base": 4306.55, "taker_buy_quote": 6902.33218 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.587, "high": 1.619, "low": 1.564, "close": 1.566, "volume": 7616.05, "close_time": 1770170399999, "quote_volume": 12113.0089, "trades": 269, "taker_buy_base": 3597.5, "taker_buy_quote": 5758.68748 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.565, "high": 1.565, "low": 1.536, "close": 1.554, "volume": 16264.96, "close_time": 1770173999999, "quote_volume": 25260.66596, "trades": 327, "taker_buy_base": 10840.2, "taker_buy_quote": 16837.47363 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.551, "high": 1.593, "low": 1.548, "close": 1.574, "volume": 13299.21, "close_time": 1770177599999, "quote_volume": 20903.84616, "trades": 396, "taker_buy_base": 6013.39, "taker_buy_quote": 9444.13647 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.573, "high": 1.583, "low": 1.562, "close": 1.573, "volume": 4187.59, "close_time": 1770181199999, "quote_volume": 6582.15351, "trades": 228, "taker_buy_base": 1757.6, "taker_buy_quote": 2765.95886 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.574, "high": 1.598, "low": 1.57, "close": 1.575, "volume": 14682.39, "close_time": 1770184799999, "quote_volume": 23190.20475, "trades": 241, "taker_buy_base": 8160.48, "taker_buy_quote": 12873.67241 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.575, "high": 1.577, "low": 1.554, "close": 1.567, "volume": 16407.03, "close_time": 1770188399999, "quote_volume": 25648.89423, "trades": 244, "taker_buy_base": 8569.91, "taker_buy_quote": 13364.3324 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.566, "high": 1.587, "low": 1.554, "close": 1.578, "volume": 4899.52, "close_time": 1770191999999, "quote_volume": 7710.63306, "trades": 162, "taker_buy_base": 1042.66, "taker_buy_quote": 1640.07323 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.577, "high": 1.597, "low": 1.567, "close": 1.572, "volume": 6785.33, "close_time": 1770195599999, "quote_volume": 10732.91107, "trades": 195, "taker_buy_base": 4158.12, "taker_buy_quote": 6568.11096 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.573, "high": 1.581, "low": 1.557, "close": 1.58, "volume": 14777.25, "close_time": 1770199199999, "quote_volume": 23146.21682, "trades": 309, "taker_buy_base": 11241.94, "taker_buy_quote": 17613.74185 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.581, "high": 1.596, "low": 1.572, "close": 1.584, "volume": 3226.66, "close_time": 1770202799999, "quote_volume": 5114.95578, "trades": 202, "taker_buy_base": 1612.06, "taker_buy_quote": 2554.35183 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.582, "high": 1.582, "low": 1.555, "close": 1.57, "volume": 7974.39, "close_time": 1770206399999, "quote_volume": 12501.39014, "trades": 577, "taker_buy_base": 2501.46, "taker_buy_quote": 3924.24384 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.57, "high": 1.57, "low": 1.555, "close": 1.561, "volume": 4899.56, "close_time": 1770209999999, "quote_volume": 7645.53552, "trades": 239, "taker_buy_base": 3260.84, "taker_buy_quote": 5086.03141 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.559, "high": 1.567, "low": 1.537, "close": 1.537, "volume": 8658.32, "close_time": 1770213599999, "quote_volume": 13480.94618, "trades": 349, "taker_buy_base": 5411.71, "taker_buy_quote": 8444.61775 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.537, "high": 1.571, "low": 1.529, "close": 1.551, "volume": 19700.57, "close_time": 1770217199999, "quote_volume": 30394.62334, "trades": 616, "taker_buy_base": 14497.71, "taker_buy_quote": 22350.70664 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.552, "high": 1.567, "low": 1.52, "close": 1.537, "volume": 19057.57, "close_time": 1770220799999, "quote_volume": 29412.50943, "trades": 593, "taker_buy_base": 9623.12, "taker_buy_quote": 14860.51152 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.536, "high": 1.547, "low": 1.52, "close": 1.53, "volume": 6857.94, "close_time": 1770224399999, "quote_volume": 10512.21758, "trades": 535, "taker_buy_base": 2670.7, "taker_buy_quote": 4093.74497 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.529, "high": 1.556, "low": 1.522, "close": 1.55, "volume": 11189.61, "close_time": 1770227999999, "quote_volume": 17173.26653, "trades": 460, "taker_buy_base": 4188.82, "taker_buy_quote": 6428.56813 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.549, "high": 1.592, "low": 1.52, "close": 1.557, "volume": 22109.44, "close_time": 1770231599999, "quote_volume": 34592.87965, "trades": 803, "taker_buy_base": 17810.29, "taker_buy_quote": 27936.54341 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.558, "high": 1.578, "low": 1.556, "close": 1.572, "volume": 21675.26, "close_time": 1770235199999, "quote_volume": 33849.16102, "trades": 550, "taker_buy_base": 14557.49, "taker_buy_quote": 22722.5198 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.573, "high": 1.574, "low": 1.547, "close": 1.553, "volume": 8497.84, "close_time": 1770238799999, "quote_volume": 13238.58153, "trades": 380, "taker_buy_base": 3679.69, "taker_buy_quote": 5744.83118 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.554, "high": 1.557, "low": 1.513, "close": 1.524, "volume": 7559.67, "close_time": 1770242399999, "quote_volume": 11559.15108, "trades": 320, "taker_buy_base": 2979.25, "taker_buy_quote": 4562.65639 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.524, "high": 1.549, "low": 1.495, "close": 1.513, "volume": 9864.42, "close_time": 1770245999999, "quote_volume": 14986.83058, "trades": 494, "taker_buy_base": 3348.28, "taker_buy_quote": 5120.59394 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.516, "high": 1.551, "low": 1.51, "close": 1.525, "volume": 8680.42, "close_time": 1770249599999, "quote_volume": 13337.09976, "trades": 517, "taker_buy_base": 5915.31, "taker_buy_quote": 9085.407 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.525, "high": 1.525, "low": 1.486, "close": 1.487, "volume": 61226.09, "close_time": 1770253199999, "quote_volume": 92045.42928, "trades": 645, "taker_buy_base": 39009.78, "taker_buy_quote": 58591.66423 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.486, "high": 1.513, "low": 1.47, "close": 1.495, "volume": 12206.66, "close_time": 1770256799999, "quote_volume": 18207.90464, "trades": 567, "taker_buy_base": 2019.14, "taker_buy_quote": 3010.42636 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.496, "high": 1.516, "low": 1.493, "close": 1.501, "volume": 4058.78, "close_time": 1770260399999, "quote_volume": 6118.94696, "trades": 335, "taker_buy_base": 3593.43, "taker_buy_quote": 5418.82544 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.502, "high": 1.514, "low": 1.491, "close": 1.496, "volume": 4403.61, "close_time": 1770263999999, "quote_volume": 6621.75297, "trades": 318, "taker_buy_base": 1563.41, "taker_buy_quote": 2349.84908 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.495, "high": 1.512, "low": 1.494, "close": 1.497, "volume": 22230.0, "close_time": 1770267599999, "quote_volume": 33348.3956, "trades": 487, "taker_buy_base": 2052.3, "taker_buy_quote": 3079.99982 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.496, "high": 1.507, "low": 1.489, "close": 1.503, "volume": 23605.38, "close_time": 1770271199999, "quote_volume": 35387.92622, "trades": 564, "taker_buy_base": 6989.89, "taker_buy_quote": 10478.56773 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.504, "high": 1.565, "low": 1.494, "close": 1.561, "volume": 21936.83, "close_time": 1770274799999, "quote_volume": 33718.671, "trades": 1084, "taker_buy_base": 17324.05, "taker_buy_quote": 26639.53122 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.56, "high": 1.675, "low": 1.522, "close": 1.53, "volume": 81924.24, "close_time": 1770278399999, "quote_volume": 131211.13004, "trades": 2568, "taker_buy_base": 40475.12, "taker_buy_quote": 64933.95681 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.532, "high": 1.609, "low": 1.532, "close": 1.558, "volume": 35307.26, "close_time": 1770281999999, "quote_volume": 55249.61866, "trades": 1915, "taker_buy_base": 18529.89, "taker_buy_quote": 29037.83519 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.555, "high": 1.572, "low": 1.543, "close": 1.566, "volume": 41208.65, "close_time": 1770285599999, "quote_volume": 64090.22733, "trades": 1320, "taker_buy_base": 25408.15, "taker_buy_quote": 39516.07877 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.56, "high": 1.592, "low": 1.523, "close": 1.523, "volume": 34855.41, "close_time": 1770289199999, "quote_volume": 54321.18903, "trades": 1270, "taker_buy_base": 13944.82, "taker_buy_quote": 21836.88763 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.526, "high": 1.541, "low": 1.498, "close": 1.507, "volume": 37158.86, "close_time": 1770292799999, "quote_volume": 56383.70177, "trades": 1412, "taker_buy_base": 16913.02, "taker_buy_quote": 25737.83207 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.51, "high": 1.519, "low": 1.488, "close": 1.496, "volume": 21053.96, "close_time": 1770296399999, "quote_volume": 31625.43968, "trades": 962, "taker_buy_base": 6682.66, "taker_buy_quote": 10042.40742 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.495, "high": 1.506, "low": 1.457, "close": 1.463, "volume": 60352.15, "close_time": 1770299999999, "quote_volume": 88996.28027, "trades": 1601, "taker_buy_base": 38934.66, "taker_buy_quote": 57326.54125 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.462, "high": 1.489, "low": 1.451, "close": 1.457, "volume": 18042.85, "close_time": 1770303599999, "quote_volume": 26450.9921, "trades": 712, "taker_buy_base": 6011.84, "taker_buy_quote": 8831.39303 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.458, "high": 1.464, "low": 1.394, "close": 1.402, "volume": 72737.53, "close_time": 1770307199999, "quote_volume": 103299.24859, "trades": 1275, "taker_buy_base": 24399.15, "taker_buy_quote": 34584.53962 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.404, "high": 1.431, "low": 1.389, "close": 1.403, "volume": 14013.56, "close_time": 1770310799999, "quote_volume": 19747.01565, "trades": 500, "taker_buy_base": 4393.99, "taker_buy_quote": 6202.48208 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.406, "high": 1.418, "low": 1.358, "close": 1.361, "volume": 60394.02, "close_time": 1770314399999, "quote_volume": 83023.46494, "trades": 699, "taker_buy_base": 31703.55, "taker_buy_quote": 43667.00264 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.36, "high": 1.367, "low": 1.334, "close": 1.362, "volume": 26857.09, "close_time": 1770317999999, "quote_volume": 36388.29849, "trades": 557, "taker_buy_base": 16946.26, "taker_buy_quote": 22958.75326 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.362, "high": 1.363, "low": 1.336, "close": 1.34, "volume": 6594.87, "close_time": 1770321599999, "quote_volume": 8893.57618, "trades": 282, "taker_buy_base": 1208.38, "taker_buy_quote": 1630.94852 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.342, "high": 1.352, "low": 1.284, "close": 1.306, "volume": 55663.1, "close_time": 1770325199999, "quote_volume": 73060.41483, "trades": 885, "taker_buy_base": 29263.1, "taker_buy_quote": 38468.72802 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.305, "high": 1.345, "low": 1.297, "close": 1.31, "volume": 21692.81, "close_time": 1770328799999, "quote_volume": 28771.03892, "trades": 570, "taker_buy_base": 12090.41, "taker_buy_quote": 15995.05832 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.313, "high": 1.328, "low": 1.291, "close": 1.31, "volume": 10874.95, "close_time": 1770332399999, "quote_volume": 14232.01299, "trades": 275, "taker_buy_base": 7877.13, "taker_buy_quote": 10320.42701 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.309, "high": 1.336, "low": 1.289, "close": 1.296, "volume": 3960.61, "close_time": 1770335999999, "quote_volume": 5177.85256, "trades": 258, "taker_buy_base": 1443.43, "taker_buy_quote": 1890.25767 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.297, "high": 1.305, "low": 1.163, "close": 1.264, "volume": 68743.74, "close_time": 1770339599999, "quote_volume": 84484.17571, "trades": 2466, "taker_buy_base": 38122.82, "taker_buy_quote": 47073.73718 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.263, "high": 1.342, "low": 1.263, "close": 1.327, "volume": 27994.81, "close_time": 1770343199999, "quote_volume": 36818.63527, "trades": 859, "taker_buy_base": 17228.59, "taker_buy_quote": 22602.44877 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.325, "high": 1.342, "low": 1.291, "close": 1.295, "volume": 14806.72, "close_time": 1770346799999, "quote_volume": 19525.40289, "trades": 689, "taker_buy_base": 9295.25, "taker_buy_quote": 12234.5039 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.296, "high": 1.306, "low": 1.284, "close": 1.3, "volume": 9997.61, "close_time": 1770350399999, "quote_volume": 12917.78382, "trades": 321, "taker_buy_base": 9236.82, "taker_buy_quote": 11934.52666 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.3, "high": 1.329, "low": 1.29, "close": 1.317, "volume": 2513.49, "close_time": 1770353999999, "quote_volume": 3302.38267, "trades": 260, "taker_buy_base": 1056.9, "taker_buy_quote": 1389.84096 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.316, "high": 1.346, "low": 1.315, "close": 1.346, "volume": 33667.31, "close_time": 1770357599999, "quote_volume": 44970.91888, "trades": 420, "taker_buy_base": 18005.25, "taker_buy_quote": 24061.98394 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.347, "high": 1.363, "low": 1.301, "close": 1.301, "volume": 22784.34, "close_time": 1770361199999, "quote_volume": 29924.66126, "trades": 359, "taker_buy_base": 10442.51, "taker_buy_quote": 13654.50721 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.302, "high": 1.317, "low": 1.287, "close": 1.309, "volume": 12088.15, "close_time": 1770364799999, "quote_volume": 15764.9799, "trades": 355, "taker_buy_base": 4233.35, "taker_buy_quote": 5540.89014 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.31, "high": 1.312, "low": 1.285, "close": 1.291, "volume": 24157.78, "close_time": 1770368399999, "quote_volume": 31383.18252, "trades": 386, "taker_buy_base": 13090.44, "taker_buy_quote": 17050.5603 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.294, "high": 1.332, "low": 1.294, "close": 1.33, "volume": 7793.64, "close_time": 1770371999999, "quote_volume": 10219.51895, "trades": 392, "taker_buy_base": 5140.91, "taker_buy_quote": 6723.4244 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.328, "high": 1.346, "low": 1.318, "close": 1.337, "volume": 20653.5, "close_time": 1770375599999, "quote_volume": 27647.32141, "trades": 564, "taker_buy_base": 9447.34, "taker_buy_quote": 12675.09612 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.336, "high": 1.337, "low": 1.32, "close": 1.335, "volume": 20725.99, "close_time": 1770379199999, "quote_volume": 27604.4065, "trades": 292, "taker_buy_base": 8618.87, "taker_buy_quote": 11482.70469 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.333, "high": 1.333, "low": 1.321, "close": 1.323, "volume": 1821.96, "close_time": 1770382799999, "quote_volume": 2414.30549, "trades": 123, "taker_buy_base": 476.75, "taker_buy_quote": 632.12193 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.324, "high": 1.35, "low": 1.323, "close": 1.33, "volume": 12547.22, "close_time": 1770386399999, "quote_volume": 16758.26038, "trades": 491, "taker_buy_base": 4656.68, "taker_buy_quote": 6241.55626 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.329, "high": 1.405, "low": 1.324, "close": 1.393, "volume": 17900.48, "close_time": 1770389999999, "quote_volume": 24864.09435, "trades": 669, "taker_buy_base": 13128.61, "taker_buy_quote": 18234.68974 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.391, "high": 1.393, "low": 1.364, "close": 1.37, "volume": 10204.18, "close_time": 1770393599999, "quote_volume": 14058.67475, "trades": 498, "taker_buy_base": 4379.6, "taker_buy_quote": 6049.29539 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.37, "high": 1.441, "low": 1.361, "close": 1.409, "volume": 36975.22, "close_time": 1770397199999, "quote_volume": 52001.53375, "trades": 614, "taker_buy_base": 24837.49, "taker_buy_quote": 35013.61648 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.408, "high": 1.466, "low": 1.4, "close": 1.435, "volume": 31694.62, "close_time": 1770400799999, "quote_volume": 45594.42295, "trades": 891, "taker_buy_base": 13397.31, "taker_buy_quote": 19320.47692 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.434, "high": 1.435, "low": 1.399, "close": 1.406, "volume": 29732.72, "close_time": 1770404399999, "quote_volume": 42062.53436, "trades": 641, "taker_buy_base": 9934.83, "taker_buy_quote": 14171.7373 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.407, "high": 1.41, "low": 1.391, "close": 1.408, "volume": 10571.26, "close_time": 1770407999999, "quote_volume": 14842.14089, "trades": 370, "taker_buy_base": 3755.97, "taker_buy_quote": 5281.98176 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.407, "high": 1.407, "low": 1.384, "close": 1.388, "volume": 13060.23, "close_time": 1770411599999, "quote_volume": 18176.99067, "trades": 455, "taker_buy_base": 8568.37, "taker_buy_quote": 11911.7075 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.387, "high": 1.404, "low": 1.376, "close": 1.401, "volume": 12888.98, "close_time": 1770415199999, "quote_volume": 17852.19405, "trades": 200, "taker_buy_base": 9275.06, "taker_buy_quote": 12854.09689 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.4, "high": 1.429, "low": 1.398, "close": 1.428, "volume": 9269.95, "close_time": 1770418799999, "quote_volume": 13182.05997, "trades": 331, "taker_buy_base": 8204.44, "taker_buy_quote": 11676.54356 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.424, "high": 1.426, "low": 1.368, "close": 1.374, "volume": 30156.58, "close_time": 1770422399999, "quote_volume": 41841.18797, "trades": 785, "taker_buy_base": 3262.43, "taker_buy_quote": 4542.34579 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.372, "high": 1.372, "low": 1.341, "close": 1.343, "volume": 14206.37, "close_time": 1770425999999, "quote_volume": 19240.63025, "trades": 434, "taker_buy_base": 2401.9, "taker_buy_quote": 3257.51353 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.342, "high": 1.359, "low": 1.326, "close": 1.343, "volume": 6646.64, "close_time": 1770429599999, "quote_volume": 8937.00342, "trades": 340, "taker_buy_base": 4999.44, "taker_buy_quote": 6728.13859 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.342, "high": 1.361, "low": 1.339, "close": 1.351, "volume": 3321.77, "close_time": 1770433199999, "quote_volume": 4491.25487, "trades": 203, "taker_buy_base": 2725.31, "taker_buy_quote": 3684.7245 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.352, "high": 1.362, "low": 1.339, "close": 1.341, "volume": 3210.29, "close_time": 1770436799999, "quote_volume": 4329.40904, "trades": 243, "taker_buy_base": 1281.19, "taker_buy_quote": 1730.45691 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.339, "high": 1.356, "low": 1.331, "close": 1.333, "volume": 8940.6, "close_time": 1770440399999, "quote_volume": 11939.7825, "trades": 242, "taker_buy_base": 2264.6, "taker_buy_quote": 3032.46512 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.335, "high": 1.342, "low": 1.321, "close": 1.333, "volume": 11052.78, "close_time": 1770443999999, "quote_volume": 14636.00739, "trades": 226, "taker_buy_base": 1381.85, "taker_buy_quote": 1840.94119 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.331, "high": 1.34, "low": 1.315, "close": 1.315, "volume": 15819.74, "close_time": 1770447599999, "quote_volume": 21038.16886, "trades": 418, "taker_buy_base": 2104.27, "taker_buy_quote": 2798.25624 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.315, "high": 1.318, "low": 1.277, "close": 1.287, "volume": 13417.2, "close_time": 1770451199999, "quote_volume": 17347.26514, "trades": 577, "taker_buy_base": 6486.24, "taker_buy_quote": 8411.24809 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.287, "high": 1.314, "low": 1.277, "close": 1.314, "volume": 17979.05, "close_time": 1770454799999, "quote_volume": 23167.98147, "trades": 381, "taker_buy_base": 5032.05, "taker_buy_quote": 6514.48798 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.314, "high": 1.315, "low": 1.296, "close": 1.301, "volume": 2845.09, "close_time": 1770458399999, "quote_volume": 3699.886, "trades": 163, "taker_buy_base": 2021.19, "taker_buy_quote": 2627.76241 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.299, "high": 1.302, "low": 1.286, "close": 1.3, "volume": 3874.64, "close_time": 1770461999999, "quote_volume": 5019.58263, "trades": 211, "taker_buy_base": 1705.08, "taker_buy_quote": 2208.71466 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.299, "high": 1.304, "low": 1.291, "close": 1.302, "volume": 9509.29, "close_time": 1770465599999, "quote_volume": 12349.5692, "trades": 152, "taker_buy_base": 3322.8, "taker_buy_quote": 4308.76668 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.3, "high": 1.367, "low": 1.299, "close": 1.353, "volume": 36004.59, "close_time": 1770469199999, "quote_volume": 48325.14765, "trades": 780, "taker_buy_base": 23113.43, "taker_buy_quote": 31024.01519 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.352, "high": 1.354, "low": 1.321, "close": 1.338, "volume": 19376.57, "close_time": 1770472799999, "quote_volume": 25809.74374, "trades": 422, "taker_buy_base": 13556.52, "taker_buy_quote": 18046.24944 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.339, "high": 1.346, "low": 1.328, "close": 1.339, "volume": 12250.28, "close_time": 1770476399999, "quote_volume": 16396.2601, "trades": 230, "taker_buy_base": 3674.65, "taker_buy_quote": 4924.21424 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.339, "high": 1.412, "low": 1.337, "close": 1.378, "volume": 18792.78, "close_time": 1770479999999, "quote_volume": 26119.91561, "trades": 609, "taker_buy_base": 8967.68, "taker_buy_quote": 12440.58878 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.377, "high": 1.405, "low": 1.363, "close": 1.365, "volume": 18397.24, "close_time": 1770483599999, "quote_volume": 25472.66984, "trades": 1229, "taker_buy_base": 10535.55, "taker_buy_quote": 14587.57956 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.362, "high": 1.363, "low": 1.343, "close": 1.351, "volume": 3643.8, "close_time": 1770487199999, "quote_volume": 4936.73534, "trades": 242, "taker_buy_base": 1153.92, "taker_buy_quote": 1562.94159 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.352, "high": 1.363, "low": 1.35, "close": 1.353, "volume": 3459.61, "close_time": 1770490799999, "quote_volume": 4687.11834, "trades": 208, "taker_buy_base": 722.01, "taker_buy_quote": 979.48828 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.352, "high": 1.352, "low": 1.332, "close": 1.334, "volume": 1645.21, "close_time": 1770494399999, "quote_volume": 2206.72475, "trades": 146, "taker_buy_base": 728.47, "taker_buy_quote": 975.62071 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.333, "high": 1.339, "low": 1.331, "close": 1.334, "volume": 1771.86, "close_time": 1770497999999, "quote_volume": 2364.75992, "trades": 76, "taker_buy_base": 1091.68, "taker_buy_quote": 1456.932 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.336, "high": 1.338, "low": 1.327, "close": 1.329, "volume": 746.89, "close_time": 1770501599999, "quote_volume": 994.31858, "trades": 96, "taker_buy_base": 261.67, "taker_buy_quote": 348.9105 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.33, "high": 1.331, "low": 1.319, "close": 1.321, "volume": 1501.46, "close_time": 1770505199999, "quote_volume": 1992.01678, "trades": 120, "taker_buy_base": 607.22, "taker_buy_quote": 806.71865 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.319, "high": 1.33, "low": 1.311, "close": 1.327, "volume": 6352.14, "close_time": 1770508799999, "quote_volume": 8382.97984, "trades": 330, "taker_buy_base": 2210.02, "taker_buy_quote": 2924.8507 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.327, "high": 1.327, "low": 1.301, "close": 1.307, "volume": 5827.5, "close_time": 1770512399999, "quote_volume": 7666.30877, "trades": 238, "taker_buy_base": 386.75, "taker_buy_quote": 505.90879 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.308, "high": 1.315, "low": 1.307, "close": 1.312, "volume": 2635.36, "close_time": 1770515999999, "quote_volume": 3455.88921, "trades": 104, "taker_buy_base": 1722.35, "taker_buy_quote": 2260.06047 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.313, "high": 1.322, "low": 1.297, "close": 1.301, "volume": 11246.27, "close_time": 1770519599999, "quote_volume": 14661.47, "trades": 229, "taker_buy_base": 4765.15, "taker_buy_quote": 6201.25672 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.301, "high": 1.306, "low": 1.294, "close": 1.296, "volume": 336.63, "close_time": 1770523199999, "quote_volume": 437.05987, "trades": 56, "taker_buy_base": 110.66, "taker_buy_quote": 143.71555 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.297, "high": 1.307, "low": 1.297, "close": 1.307, "volume": 1442.96, "close_time": 1770526799999, "quote_volume": 1879.12182, "trades": 163, "taker_buy_base": 624.07, "taker_buy_quote": 812.68775 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.307, "high": 1.31, "low": 1.298, "close": 1.298, "volume": 450.79, "close_time": 1770530399999, "quote_volume": 588.23181, "trades": 77, "taker_buy_base": 112.49, "taker_buy_quote": 146.93571 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.301, "high": 1.303, "low": 1.292, "close": 1.292, "volume": 2250.57, "close_time": 1770533999999, "quote_volume": 2917.41716, "trades": 159, "taker_buy_base": 1618.35, "taker_buy_quote": 2097.13913 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.294, "high": 1.297, "low": 1.288, "close": 1.292, "volume": 11087.37, "close_time": 1770537599999, "quote_volume": 14303.36723, "trades": 220, "taker_buy_base": 3867.3, "taker_buy_quote": 4986.88752 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.292, "high": 1.307, "low": 1.289, "close": 1.304, "volume": 2562.83, "close_time": 1770541199999, "quote_volume": 3332.87558, "trades": 203, "taker_buy_base": 1699.31, "taker_buy_quote": 2210.60086 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.302, "high": 1.305, "low": 1.279, "close": 1.285, "volume": 15534.77, "close_time": 1770544799999, "quote_volume": 20052.83824, "trades": 217, "taker_buy_base": 7722.5, "taker_buy_quote": 9976.60723 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.286, "high": 1.288, "low": 1.268, "close": 1.28, "volume": 16080.58, "close_time": 1770548399999, "quote_volume": 20572.72479, "trades": 233, "taker_buy_base": 8679.39, "taker_buy_quote": 11111.97178 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.279, "high": 1.305, "low": 1.279, "close": 1.302, "volume": 3665.21, "close_time": 1770551999999, "quote_volume": 4762.17594, "trades": 174, "taker_buy_base": 3018.61, "taker_buy_quote": 3923.42169 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.303, "high": 1.303, "low": 1.287, "close": 1.294, "volume": 5035.87, "close_time": 1770555599999, "quote_volume": 6526.14158, "trades": 131, "taker_buy_base": 4194.47, "taker_buy_quote": 5437.69831 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.294, "high": 1.298, "low": 1.285, "close": 1.287, "volume": 11979.72, "close_time": 1770559199999, "quote_volume": 15431.88802, "trades": 176, "taker_buy_base": 8499.05, "taker_buy_quote": 10950.01028 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.288, "high": 1.296, "low": 1.285, "close": 1.289, "volume": 6451.3, "close_time": 1770562799999, "quote_volume": 8333.25014, "trades": 114, "taker_buy_base": 3495.5, "taker_buy_quote": 4510.51035 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.288, "high": 1.291, "low": 1.271, "close": 1.271, "volume": 12205.58, "close_time": 1770566399999, "quote_volume": 15655.57215, "trades": 244, "taker_buy_base": 2850.14, "taker_buy_quote": 3659.18533 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.273, "high": 1.28, "low": 1.25, "close": 1.256, "volume": 23205.82, "close_time": 1770569999999, "quote_volume": 29045.51927, "trades": 154, "taker_buy_base": 983.95, "taker_buy_quote": 1247.80719 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.256, "high": 1.282, "low": 1.254, "close": 1.282, "volume": 5812.14, "close_time": 1770573599999, "quote_volume": 7369.70613, "trades": 123, "taker_buy_base": 5083.99, "taker_buy_quote": 6445.724 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.283, "high": 1.296, "low": 1.278, "close": 1.288, "volume": 9028.45, "close_time": 1770577199999, "quote_volume": 11672.47744, "trades": 142, "taker_buy_base": 7124.52, "taker_buy_quote": 9223.28189 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.287, "high": 1.288, "low": 1.281, "close": 1.284, "volume": 2071.13, "close_time": 1770580799999, "quote_volume": 2662.40399, "trades": 56, "taker_buy_base": 407.01, "taker_buy_quote": 523.05229 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.283, "high": 1.284, "low": 1.272, "close": 1.274, "volume": 7300.25, "close_time": 1770584399999, "quote_volume": 9316.14552, "trades": 102, "taker_buy_base": 3428.99, "taker_buy_quote": 4380.84041 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.276, "high": 1.29, "low": 1.273, "close": 1.276, "volume": 1626.83, "close_time": 1770587999999, "quote_volume": 2083.75847, "trades": 87, "taker_buy_base": 1272.84, "taker_buy_quote": 1630.76118 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.273, "high": 1.273, "low": 1.266, "close": 1.269, "volume": 335.68, "close_time": 1770591599999, "quote_volume": 426.18669, "trades": 37, "taker_buy_base": 83.92, "taker_buy_quote": 106.62459 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.273, "high": 1.297, "low": 1.255, "close": 1.262, "volume": 10484.55, "close_time": 1770595199999, "quote_volume": 13292.53045, "trades": 239, "taker_buy_base": 3220.3, "taker_buy_quote": 4104.13715 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.262, "high": 1.284, "low": 1.253, "close": 1.269, "volume": 6094.91, "close_time": 1770598799999, "quote_volume": 7745.81803, "trades": 294, "taker_buy_base": 2292.48, "taker_buy_quote": 2902.67803 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.27, "high": 1.36, "low": 1.269, "close": 1.325, "volume": 26695.41, "close_time": 1770602399999, "quote_volume": 35436.15806, "trades": 1070, "taker_buy_base": 16962.14, "taker_buy_quote": 22566.21323 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.324, "high": 1.458, "low": 1.317, "close": 1.447, "volume": 53244.13, "close_time": 1770605999999, "quote_volume": 74211.66247, "trades": 1571, "taker_buy_base": 29066.83, "taker_buy_quote": 40573.17886 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.443, "high": 1.563, "low": 1.436, "close": 1.502, "volume": 98858.55, "close_time": 1770609599999, "quote_volume": 147492.48838, "trades": 2694, "taker_buy_base": 44844.23, "taker_buy_quote": 67290.74813 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.5, "high": 1.526, "low": 1.467, "close": 1.501, "volume": 44122.68, "close_time": 1770613199999, "quote_volume": 65835.61296, "trades": 1659, "taker_buy_base": 21351.31, "taker_buy_quote": 31782.81279 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.504, "high": 1.519, "low": 1.482, "close": 1.491, "volume": 37230.89, "close_time": 1770616799999, "quote_volume": 55981.88432, "trades": 1673, "taker_buy_base": 17302.98, "taker_buy_quote": 25957.20601 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.489, "high": 1.594, "low": 1.481, "close": 1.577, "volume": 110665.09, "close_time": 1770620399999, "quote_volume": 171280.29827, "trades": 3239, "taker_buy_base": 57580.17, "taker_buy_quote": 89337.26978 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.574, "high": 1.592, "low": 1.543, "close": 1.559, "volume": 60628.7, "close_time": 1770623999999, "quote_volume": 94879.21758, "trades": 1865, "taker_buy_base": 28146.97, "taker_buy_quote": 44105.97846 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.558, "high": 1.602, "low": 1.486, "close": 1.498, "volume": 87044.98, "close_time": 1770627599999, "quote_volume": 134092.59069, "trades": 1699, "taker_buy_base": 34377.78, "taker_buy_quote": 53496.69037 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.502, "high": 1.547, "low": 1.502, "close": 1.526, "volume": 33284.69, "close_time": 1770631199999, "quote_volume": 50907.45701, "trades": 1327, "taker_buy_base": 17418.84, "taker_buy_quote": 26641.977 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.526, "high": 1.527, "low": 1.452, "close": 1.472, "volume": 41998.94, "close_time": 1770634799999, "quote_volume": 62363.89659, "trades": 1128, "taker_buy_base": 18471.43, "taker_buy_quote": 27371.80988 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.478, "high": 1.49, "low": 1.446, "close": 1.466, "volume": 28759.74, "close_time": 1770638399999, "quote_volume": 42124.57854, "trades": 778, "taker_buy_base": 14893.27, "taker_buy_quote": 21844.75057 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.465, "high": 1.489, "low": 1.45, "close": 1.465, "volume": 16081.17, "close_time": 1770641999999, "quote_volume": 23687.78402, "trades": 629, "taker_buy_base": 8554.34, "taker_buy_quote": 12639.63839 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.466, "high": 1.477, "low": 1.4, "close": 1.403, "volume": 35836.62, "close_time": 1770645599999, "quote_volume": 51625.0627, "trades": 643, "taker_buy_base": 18305.5, "taker_buy_quote": 26279.63138 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.405, "high": 1.41, "low": 1.362, "close": 1.386, "volume": 36306.53, "close_time": 1770649199999, "quote_volume": 50238.03525, "trades": 810, "taker_buy_base": 20832.46, "taker_buy_quote": 28859.12178 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.387, "high": 1.416, "low": 1.377, "close": 1.402, "volume": 25953.09, "close_time": 1770652799999, "quote_volume": 36276.02165, "trades": 545, "taker_buy_base": 16133.17, "taker_buy_quote": 22562.71074 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.4, "high": 1.436, "low": 1.387, "close": 1.423, "volume": 67383.62, "close_time": 1770656399999, "quote_volume": 95187.43217, "trades": 895, "taker_buy_base": 18750.75, "taker_buy_quote": 26519.66177 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.42, "high": 1.434, "low": 1.417, "close": 1.425, "volume": 38865.51, "close_time": 1770659999999, "quote_volume": 55473.05019, "trades": 482, "taker_buy_base": 21789.36, "taker_buy_quote": 31113.70672 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.427, "high": 1.435, "low": 1.408, "close": 1.422, "volume": 49278.93, "close_time": 1770663599999, "quote_volume": 69961.28153, "trades": 576, "taker_buy_base": 23481.58, "taker_buy_quote": 33328.0629 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.421, "high": 1.424, "low": 1.406, "close": 1.406, "volume": 45845.17, "close_time": 1770667199999, "quote_volume": 65012.29113, "trades": 454, "taker_buy_base": 28046.43, "taker_buy_quote": 39755.09735 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.406, "high": 1.43, "low": 1.39, "close": 1.43, "volume": 46900.99, "close_time": 1770670799999, "quote_volume": 65715.89232, "trades": 551, "taker_buy_base": 21943.32, "taker_buy_quote": 30751.70498 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.431, "high": 1.453, "low": 1.417, "close": 1.436, "volume": 99876.33, "close_time": 1770674399999, "quote_volume": 143591.69696, "trades": 2030, "taker_buy_base": 48134.5, "taker_buy_quote": 69284.62042 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.437, "high": 1.466, "low": 1.431, "close": 1.459, "volume": 49987.42, "close_time": 1770677999999, "quote_volume": 72249.00097, "trades": 921, "taker_buy_base": 22965.4, "taker_buy_quote": 33124.70842 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.462, "high": 1.485, "low": 1.455, "close": 1.478, "volume": 43882.67, "close_time": 1770681599999, "quote_volume": 64514.39481, "trades": 613, "taker_buy_base": 27671.47, "taker_buy_quote": 40742.56961 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.478, "high": 1.652, "low": 1.464, "close": 1.585, "volume": 338536.26, "close_time": 1770685199999, "quote_volume": 530420.63194, "trades": 4341, "taker_buy_base": 178326.33, "taker_buy_quote": 279360.2264 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.583, "high": 1.616, "low": 1.52, "close": 1.56, "volume": 104687.84, "close_time": 1770688799999, "quote_volume": 165080.81044, "trades": 1366, "taker_buy_base": 52697.45, "taker_buy_quote": 83258.96911 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.558, "high": 1.597, "low": 1.536, "close": 1.569, "volume": 70047.28, "close_time": 1770692399999, "quote_volume": 109650.09869, "trades": 1512, "taker_buy_base": 37262.47, "taker_buy_quote": 58528.26572 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.567, "high": 1.582, "low": 1.513, "close": 1.537, "volume": 32838.54, "close_time": 1770695999999, "quote_volume": 50510.27975, "trades": 954, "taker_buy_base": 14284.53, "taker_buy_quote": 21960.41012 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.538, "high": 1.548, "low": 1.515, "close": 1.545, "volume": 40066.94, "close_time": 1770699599999, "quote_volume": 61219.15792, "trades": 710, "taker_buy_base": 19864.95, "taker_buy_quote": 30360.10036 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.542, "high": 1.556, "low": 1.521, "close": 1.527, "volume": 29669.88, "close_time": 1770703199999, "quote_volume": 45623.3873, "trades": 572, "taker_buy_base": 13432.27, "taker_buy_quote": 20633.29655 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.526, "high": 1.531, "low": 1.479, "close": 1.481, "volume": 61315.5, "close_time": 1770706799999, "quote_volume": 92152.0867, "trades": 1230, "taker_buy_base": 26490.58, "taker_buy_quote": 39793.21454 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.481, "high": 1.491, "low": 1.439, "close": 1.457, "volume": 47731.52, "close_time": 1770710399999, "quote_volume": 69855.07173, "trades": 865, "taker_buy_base": 18387.2, "taker_buy_quote": 26910.19513 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.46, "high": 1.544, "low": 1.445, "close": 1.54, "volume": 83581.87, "close_time": 1770713999999, "quote_volume": 125479.59264, "trades": 1213, "taker_buy_base": 44853.57, "taker_buy_quote": 67297.73972 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.541, "high": 1.555, "low": 1.469, "close": 1.489, "volume": 86556.64, "close_time": 1770717599999, "quote_volume": 131324.71055, "trades": 1126, "taker_buy_base": 41730.82, "taker_buy_quote": 63541.21216 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.491, "high": 1.518, "low": 1.478, "close": 1.503, "volume": 22867.35, "close_time": 1770721199999, "quote_volume": 34090.51424, "trades": 583, "taker_buy_base": 9524.88, "taker_buy_quote": 14208.33946 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.503, "high": 1.53, "low": 1.499, "close": 1.504, "volume": 26731.91, "close_time": 1770724799999, "quote_volume": 40527.80026, "trades": 538, "taker_buy_base": 14840.21, "taker_buy_quote": 22492.8265 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.505, "high": 1.506, "low": 1.461, "close": 1.486, "volume": 46455.29, "close_time": 1770728399999, "quote_volume": 68959.1529, "trades": 821, "taker_buy_base": 20853.18, "taker_buy_quote": 30914.65596 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.487, "high": 1.49, "low": 1.466, "close": 1.485, "volume": 29422.27, "close_time": 1770731999999, "quote_volume": 43483.57682, "trades": 572, "taker_buy_base": 13438.44, "taker_buy_quote": 19843.04304 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.484, "high": 1.546, "low": 1.478, "close": 1.493, "volume": 104736.93, "close_time": 1770735599999, "quote_volume": 159243.64659, "trades": 1345, "taker_buy_base": 61899.03, "taker_buy_quote": 93917.68328 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.492, "high": 1.53, "low": 1.477, "close": 1.523, "volume": 39218.62, "close_time": 1770739199999, "quote_volume": 59215.77198, "trades": 731, "taker_buy_base": 17819.94, "taker_buy_quote": 27047.66587 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.523, "high": 1.566, "low": 1.498, "close": 1.531, "volume": 117047.5, "close_time": 1770742799999, "quote_volume": 180374.17747, "trades": 1587, "taker_buy_base": 51904.06, "taker_buy_quote": 80278.37781 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.529, "high": 1.544, "low": 1.513, "close": 1.525, "volume": 24629.62, "close_time": 1770746399999, "quote_volume": 37617.63138, "trades": 563, "taker_buy_base": 6263.81, "taker_buy_quote": 9583.24199 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.525, "high": 1.536, "low": 1.497, "close": 1.534, "volume": 29474.72, "close_time": 1770749999999, "quote_volume": 44791.2494, "trades": 463, "taker_buy_base": 7117.27, "taker_buy_quote": 10838.07531 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.532, "high": 1.597, "low": 1.518, "close": 1.591, "volume": 64593.93, "close_time": 1770753599999, "quote_volume": 101243.71467, "trades": 811, "taker_buy_base": 54839.82, "taker_buy_quote": 86015.62769 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.589, "high": 1.622, "low": 1.523, "close": 1.537, "volume": 111228.87, "close_time": 1770757199999, "quote_volume": 175305.22455, "trades": 1210, "taker_buy_base": 52762.46, "taker_buy_quote": 83342.25499 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.534, "high": 1.567, "low": 1.532, "close": 1.559, "volume": 31244.57, "close_time": 1770760799999, "quote_volume": 48500.43057, "trades": 410, "taker_buy_base": 18705.05, "taker_buy_quote": 29031.8735 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.56, "high": 1.564, "low": 1.528, "close": 1.537, "volume": 14261.35, "close_time": 1770764399999, "quote_volume": 21978.82335, "trades": 267, "taker_buy_base": 6985.72, "taker_buy_quote": 10796.76574 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.533, "high": 1.586, "low": 1.532, "close": 1.576, "volume": 10524.68, "close_time": 1770767999999, "quote_volume": 16451.89158, "trades": 326, "taker_buy_base": 6428.51, "taker_buy_quote": 10073.67606 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.571, "high": 1.63, "low": 1.529, "close": 1.596, "volume": 119014.72, "close_time": 1770771599999, "quote_volume": 187971.32818, "trades": 2082, "taker_buy_base": 71664.79, "taker_buy_quote": 113343.74692 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.593, "high": 1.622, "low": 1.552, "close": 1.552, "volume": 25943.01, "close_time": 1770775199999, "quote_volume": 41252.77636, "trades": 886, "taker_buy_base": 11224.86, "taker_buy_quote": 17847.84052 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.555, "high": 1.564, "low": 1.515, "close": 1.522, "volume": 25507.34, "close_time": 1770778799999, "quote_volume": 39353.11399, "trades": 703, "taker_buy_base": 16015.37, "taker_buy_quote": 24723.53469 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.524, "high": 1.548, "low": 1.518, "close": 1.524, "volume": 6906.49, "close_time": 1770782399999, "quote_volume": 10570.22032, "trades": 487, "taker_buy_base": 2911.15, "taker_buy_quote": 4460.61058 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.522, "high": 1.538, "low": 1.479, "close": 1.496, "volume": 22078.7, "close_time": 1770785999999, "quote_volume": 33219.01587, "trades": 693, "taker_buy_base": 6018.41, "taker_buy_quote": 9107.69295 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.494, "high": 1.507, "low": 1.485, "close": 1.495, "volume": 6412.19, "close_time": 1770789599999, "quote_volume": 9583.14598, "trades": 258, "taker_buy_base": 4798.79, "taker_buy_quote": 7169.10323 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.492, "high": 1.5, "low": 1.463, "close": 1.469, "volume": 10687.21, "close_time": 1770793199999, "quote_volume": 15831.65168, "trades": 547, "taker_buy_base": 4334.83, "taker_buy_quote": 6439.50411 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.471, "high": 1.491, "low": 1.455, "close": 1.49, "volume": 37914.58, "close_time": 1770796799999, "quote_volume": 55850.52305, "trades": 716, "taker_buy_base": 12214.67, "taker_buy_quote": 18059.55875 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.486, "high": 1.513, "low": 1.475, "close": 1.501, "volume": 22846.72, "close_time": 1770800399999, "quote_volume": 34236.60372, "trades": 771, "taker_buy_base": 14350.15, "taker_buy_quote": 21516.56402 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.501, "high": 1.509, "low": 1.47, "close": 1.49, "volume": 16965.43, "close_time": 1770803999999, "quote_volume": 25231.44394, "trades": 424, "taker_buy_base": 5869.68, "taker_buy_quote": 8705.80818 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.487, "high": 1.488, "low": 1.465, "close": 1.471, "volume": 9408.35, "close_time": 1770807599999, "quote_volume": 13899.09935, "trades": 287, "taker_buy_base": 3362.1, "taker_buy_quote": 4980.43768 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.472, "high": 1.504, "low": 1.47, "close": 1.498, "volume": 17629.16, "close_time": 1770811199999, "quote_volume": 26326.85198, "trades": 433, "taker_buy_base": 4122.78, "taker_buy_quote": 6144.3477 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.494, "high": 1.503, "low": 1.477, "close": 1.489, "volume": 18455.17, "close_time": 1770814799999, "quote_volume": 27510.78441, "trades": 460, "taker_buy_base": 6620.24, "taker_buy_quote": 9873.06642 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.489, "high": 1.498, "low": 1.469, "close": 1.498, "volume": 15795.03, "close_time": 1770818399999, "quote_volume": 23426.58055, "trades": 536, "taker_buy_base": 12051.17, "taker_buy_quote": 17860.67376 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.498, "high": 1.514, "low": 1.467, "close": 1.471, "volume": 17224.11, "close_time": 1770821999999, "quote_volume": 25695.99707, "trades": 685, "taker_buy_base": 9771.61, "taker_buy_quote": 14573.96754 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.47, "high": 1.484, "low": 1.453, "close": 1.484, "volume": 12579.82, "close_time": 1770825599999, "quote_volume": 18439.54597, "trades": 706, "taker_buy_base": 5047.78, "taker_buy_quote": 7405.75809 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.482, "high": 1.499, "low": 1.472, "close": 1.474, "volume": 16360.24, "close_time": 1770829199999, "quote_volume": 24320.39403, "trades": 310, "taker_buy_base": 11098.5, "taker_buy_quote": 16508.11054 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.472, "high": 1.505, "low": 1.472, "close": 1.485, "volume": 30429.37, "close_time": 1770832799999, "quote_volume": 45363.04307, "trades": 466, "taker_buy_base": 5006.28, "taker_buy_quote": 7473.79223 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.487, "high": 1.497, "low": 1.475, "close": 1.489, "volume": 9953.64, "close_time": 1770836399999, "quote_volume": 14778.64697, "trades": 234, "taker_buy_base": 2280.39, "taker_buy_quote": 3394.50383 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.492, "high": 1.504, "low": 1.491, "close": 1.501, "volume": 10489.46, "close_time": 1770839999999, "quote_volume": 15730.47105, "trades": 212, "taker_buy_base": 7497.58, "taker_buy_quote": 11246.52312 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.498, "high": 1.505, "low": 1.487, "close": 1.5, "volume": 13051.74, "close_time": 1770843599999, "quote_volume": 19559.33324, "trades": 223, "taker_buy_base": 7997.62, "taker_buy_quote": 11975.87247 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.502, "high": 1.548, "low": 1.498, "close": 1.542, "volume": 44779.36, "close_time": 1770847199999, "quote_volume": 68041.38818, "trades": 521, "taker_buy_base": 36293.94, "taker_buy_quote": 55140.25142 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.54, "high": 1.58, "low": 1.502, "close": 1.506, "volume": 69148.0, "close_time": 1770850799999, "quote_volume": 107314.65265, "trades": 656, "taker_buy_base": 24848.3, "taker_buy_quote": 38576.37526 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.508, "high": 1.551, "low": 1.506, "close": 1.546, "volume": 25685.36, "close_time": 1770854399999, "quote_volume": 39295.82129, "trades": 556, "taker_buy_base": 14806.97, "taker_buy_quote": 22724.28711 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.545, "high": 1.547, "low": 1.485, "close": 1.492, "volume": 45696.38, "close_time": 1770857999999, "quote_volume": 68849.81757, "trades": 829, "taker_buy_base": 25390.74, "taker_buy_quote": 38215.77776 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.493, "high": 1.501, "low": 1.476, "close": 1.477, "volume": 21840.43, "close_time": 1770861599999, "quote_volume": 32411.72376, "trades": 447, "taker_buy_base": 3862.7, "taker_buy_quote": 5737.89004 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.476, "high": 1.487, "low": 1.473, "close": 1.482, "volume": 4693.23, "close_time": 1770865199999, "quote_volume": 6954.174, "trades": 154, "taker_buy_base": 3255.43, "taker_buy_quote": 4827.43868 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.484, "high": 1.496, "low": 1.478, "close": 1.495, "volume": 11887.65, "close_time": 1770868799999, "quote_volume": 17659.58417, "trades": 164, "taker_buy_base": 10560.78, "taker_buy_quote": 15684.09711 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.493, "high": 1.493, "low": 1.478, "close": 1.482, "volume": 12791.75, "close_time": 1770872399999, "quote_volume": 18962.50577, "trades": 222, "taker_buy_base": 3221.82, "taker_buy_quote": 4792.64708 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.483, "high": 1.483, "low": 1.447, "close": 1.463, "volume": 9306.25, "close_time": 1770875999999, "quote_volume": 13609.43902, "trades": 234, "taker_buy_base": 4209.61, "taker_buy_quote": 6168.42621 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.466, "high": 1.467, "low": 1.451, "close": 1.462, "volume": 28661.42, "close_time": 1770879599999, "quote_volume": 41857.81381, "trades": 223, "taker_buy_base": 23100.49, "taker_buy_quote": 33746.16939 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.465, "high": 1.476, "low": 1.459, "close": 1.475, "volume": 6786.32, "close_time": 1770883199999, "quote_volume": 9950.91593, "trades": 212, "taker_buy_base": 2889.35, "taker_buy_quote": 4237.6871 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.474, "high": 1.481, "low": 1.447, "close": 1.453, "volume": 11463.91, "close_time": 1770886799999, "quote_volume": 16812.28551, "trades": 265, "taker_buy_base": 4495.34, "taker_buy_quote": 6625.46603 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.453, "high": 1.461, "low": 1.434, "close": 1.442, "volume": 7586.06, "close_time": 1770890399999, "quote_volume": 10983.51761, "trades": 242, "taker_buy_base": 5032.92, "taker_buy_quote": 7301.79306 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.445, "high": 1.461, "low": 1.444, "close": 1.46, "volume": 5186.23, "close_time": 1770893999999, "quote_volume": 7528.0848, "trades": 161, "taker_buy_base": 2131.85, "taker_buy_quote": 3096.26889 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.461, "high": 1.464, "low": 1.446, "close": 1.454, "volume": 6299.97, "close_time": 1770897599999, "quote_volume": 9155.11266, "trades": 235, "taker_buy_base": 4445.43, "taker_buy_quote": 6461.43186 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.453, "high": 1.453, "low": 1.426, "close": 1.434, "volume": 17088.34, "close_time": 1770901199999, "quote_volume": 24510.68097, "trades": 402, "taker_buy_base": 7383.52, "taker_buy_quote": 10599.17625 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.434, "high": 1.435, "low": 1.405, "close": 1.428, "volume": 5885.48, "close_time": 1770904799999, "quote_volume": 8352.37259, "trades": 398, "taker_buy_base": 3051.99, "taker_buy_quote": 4334.19966 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.427, "high": 1.428, "low": 1.411, "close": 1.419, "volume": 2577.32, "close_time": 1770908399999, "quote_volume": 3662.90881, "trades": 264, "taker_buy_base": 1414.3, "taker_buy_quote": 2010.47574 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.421, "high": 1.425, "low": 1.405, "close": 1.407, "volume": 9620.59, "close_time": 1770911999999, "quote_volume": 13630.75281, "trades": 361, "taker_buy_base": 6899.36, "taker_buy_quote": 9775.24876 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.407, "high": 1.409, "low": 1.375, "close": 1.379, "volume": 15363.69, "close_time": 1770915599999, "quote_volume": 21390.64466, "trades": 547, "taker_buy_base": 6969.55, "taker_buy_quote": 9733.51044 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.379, "high": 1.389, "low": 1.368, "close": 1.378, "volume": 3753.33, "close_time": 1770919199999, "quote_volume": 5173.38083, "trades": 301, "taker_buy_base": 1130.96, "taker_buy_quote": 1560.98754 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.379, "high": 1.392, "low": 1.375, "close": 1.389, "volume": 9865.78, "close_time": 1770922799999, "quote_volume": 13667.60077, "trades": 382, "taker_buy_base": 4744.54, "taker_buy_quote": 6569.25003 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.389, "high": 1.41, "low": 1.386, "close": 1.403, "volume": 8941.03, "close_time": 1770926399999, "quote_volume": 12524.5287, "trades": 387, "taker_buy_base": 5177.46, "taker_buy_quote": 7260.47392 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.4, "high": 1.411, "low": 1.392, "close": 1.402, "volume": 7593.94, "close_time": 1770929999999, "quote_volume": 10636.57841, "trades": 267, "taker_buy_base": 3459.82, "taker_buy_quote": 4844.00426 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.401, "high": 1.42, "low": 1.401, "close": 1.416, "volume": 7336.21, "close_time": 1770933599999, "quote_volume": 10352.85328, "trades": 286, "taker_buy_base": 3689.04, "taker_buy_quote": 5209.79081 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.414, "high": 1.421, "low": 1.409, "close": 1.421, "volume": 5875.88, "close_time": 1770937199999, "quote_volume": 8297.13723, "trades": 229, "taker_buy_base": 2695.63, "taker_buy_quote": 3807.65641 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.418, "high": 1.426, "low": 1.413, "close": 1.416, "volume": 17148.09, "close_time": 1770940799999, "quote_volume": 24329.07167, "trades": 274, "taker_buy_base": 4194.45, "taker_buy_quote": 5957.70049 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.415, "high": 1.415, "low": 1.354, "close": 1.358, "volume": 15228.86, "close_time": 1770944399999, "quote_volume": 21058.40042, "trades": 488, "taker_buy_base": 5746.0, "taker_buy_quote": 7943.21366 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.359, "high": 1.372, "low": 1.358, "close": 1.366, "volume": 3381.32, "close_time": 1770947999999, "quote_volume": 4616.51326, "trades": 205, "taker_buy_base": 2144.2, "taker_buy_quote": 2926.69725 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.365, "high": 1.373, "low": 1.358, "close": 1.367, "volume": 5145.98, "close_time": 1770951599999, "quote_volume": 7027.39997, "trades": 222, "taker_buy_base": 2136.23, "taker_buy_quote": 2921.48032 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.366, "high": 1.37, "low": 1.35, "close": 1.356, "volume": 3590.88, "close_time": 1770955199999, "quote_volume": 4880.52558, "trades": 219, "taker_buy_base": 1317.88, "taker_buy_quote": 1791.88981 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.355, "high": 1.355, "low": 1.337, "close": 1.339, "volume": 4540.49, "close_time": 1770958799999, "quote_volume": 6108.16977, "trades": 296, "taker_buy_base": 2470.35, "taker_buy_quote": 3319.57044 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.338, "high": 1.34, "low": 1.325, "close": 1.326, "volume": 7027.25, "close_time": 1770962399999, "quote_volume": 9346.99062, "trades": 212, "taker_buy_base": 1622.68, "taker_buy_quote": 2163.67724 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.328, "high": 1.338, "low": 1.326, "close": 1.338, "volume": 8470.32, "close_time": 1770965999999, "quote_volume": 11256.40312, "trades": 169, "taker_buy_base": 4319.8, "taker_buy_quote": 5740.95304 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.338, "high": 1.342, "low": 1.324, "close": 1.333, "volume": 3426.87, "close_time": 1770969599999, "quote_volume": 4562.15542, "trades": 214, "taker_buy_base": 1439.23, "taker_buy_quote": 1917.2387 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.332, "high": 1.351, "low": 1.329, "close": 1.34, "volume": 13541.06, "close_time": 1770973199999, "quote_volume": 18186.03565, "trades": 262, "taker_buy_base": 5178.89, "taker_buy_quote": 6947.76201 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.339, "high": 1.363, "low": 1.334, "close": 1.353, "volume": 7485.12, "close_time": 1770976799999, "quote_volume": 10098.42978, "trades": 200, "taker_buy_base": 5015.24, "taker_buy_quote": 6763.22456 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.353, "high": 1.358, "low": 1.343, "close": 1.354, "volume": 2280.75, "close_time": 1770980399999, "quote_volume": 3080.24581, "trades": 165, "taker_buy_base": 1264.39, "taker_buy_quote": 1708.35028 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.355, "high": 1.364, "low": 1.351, "close": 1.351, "volume": 28389.94, "close_time": 1770983999999, "quote_volume": 38653.76327, "trades": 344, "taker_buy_base": 3406.28, "taker_buy_quote": 4628.80951 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.35, "high": 1.355, "low": 1.341, "close": 1.348, "volume": 34252.18, "close_time": 1770987599999, "quote_volume": 46107.30685, "trades": 307, "taker_buy_base": 21745.42, "taker_buy_quote": 29276.63327 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.349, "high": 1.364, "low": 1.343, "close": 1.353, "volume": 17050.59, "close_time": 1770991199999, "quote_volume": 23093.67359, "trades": 306, "taker_buy_base": 13572.82, "taker_buy_quote": 18400.61843 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.351, "high": 1.36, "low": 1.343, "close": 1.357, "volume": 14564.28, "close_time": 1770994799999, "quote_volume": 19676.06126, "trades": 371, "taker_buy_base": 5212.23, "taker_buy_quote": 7045.34794 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.357, "high": 1.405, "low": 1.354, "close": 1.389, "volume": 89910.14, "close_time": 1770998399999, "quote_volume": 125201.02889, "trades": 938, "taker_buy_base": 23596.9, "taker_buy_quote": 32721.25181 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.389, "high": 1.408, "low": 1.375, "close": 1.403, "volume": 84726.61, "close_time": 1771001999999, "quote_volume": 117419.08342, "trades": 809, "taker_buy_base": 52773.81, "taker_buy_quote": 73127.10302 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.403, "high": 1.403, "low": 1.384, "close": 1.386, "volume": 13386.04, "close_time": 1771005599999, "quote_volume": 18638.98688, "trades": 355, "taker_buy_base": 6827.42, "taker_buy_quote": 9500.60737 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.387, "high": 1.388, "low": 1.376, "close": 1.376, "volume": 8772.38, "close_time": 1771009199999, "quote_volume": 12117.19538, "trades": 287, "taker_buy_base": 3794.59, "taker_buy_quote": 5245.59554 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.375, "high": 1.385, "low": 1.373, "close": 1.378, "volume": 12580.76, "close_time": 1771012799999, "quote_volume": 17339.69233, "trades": 182, "taker_buy_base": 11187.81, "taker_buy_quote": 15421.72546 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.377, "high": 1.387, "low": 1.37, "close": 1.387, "volume": 19523.71, "close_time": 1771016399999, "quote_volume": 26905.49181, "trades": 294, "taker_buy_base": 9655.05, "taker_buy_quote": 13352.48368 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.387, "high": 1.398, "low": 1.386, "close": 1.388, "volume": 4089.58, "close_time": 1771019999999, "quote_volume": 5690.43991, "trades": 218, "taker_buy_base": 2541.3, "taker_buy_quote": 3535.46472 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.389, "high": 1.395, "low": 1.383, "close": 1.393, "volume": 6094.22, "close_time": 1771023599999, "quote_volume": 8473.26015, "trades": 149, "taker_buy_base": 2930.9, "taker_buy_quote": 4075.61346 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.394, "high": 1.411, "low": 1.389, "close": 1.409, "volume": 22917.79, "close_time": 1771027199999, "quote_volume": 32167.52608, "trades": 403, "taker_buy_base": 19044.48, "taker_buy_quote": 26746.16181 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.408, "high": 1.558, "low": 1.402, "close": 1.488, "volume": 115191.2, "close_time": 1771030799999, "quote_volume": 173624.32199, "trades": 2101, "taker_buy_base": 56574.29, "taker_buy_quote": 85363.90593 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.49, "high": 1.522, "low": 1.445, "close": 1.496, "volume": 34561.08, "close_time": 1771034399999, "quote_volume": 50809.18062, "trades": 836, "taker_buy_base": 16076.87, "taker_buy_quote": 23619.21387 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.494, "high": 1.526, "low": 1.494, "close": 1.5, "volume": 24197.17, "close_time": 1771037999999, "quote_volume": 36491.73167, "trades": 924, "taker_buy_base": 12554.88, "taker_buy_quote": 18973.81846 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.501, "high": 1.519, "low": 1.491, "close": 1.497, "volume": 10209.79, "close_time": 1771041599999, "quote_volume": 15368.37622, "trades": 473, "taker_buy_base": 3816.28, "taker_buy_quote": 5738.25879 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.494, "high": 1.503, "low": 1.463, "close": 1.463, "volume": 13225.66, "close_time": 1771045199999, "quote_volume": 19509.42313, "trades": 411, "taker_buy_base": 6105.69, "taker_buy_quote": 9004.18152 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.462, "high": 1.47, "low": 1.45, "close": 1.455, "volume": 6148.74, "close_time": 1771048799999, "quote_volume": 8952.00905, "trades": 260, "taker_buy_base": 1171.79, "taker_buy_quote": 1709.29763 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.456, "high": 1.493, "low": 1.456, "close": 1.487, "volume": 4763.98, "close_time": 1771052399999, "quote_volume": 7036.69956, "trades": 222, "taker_buy_base": 3263.67, "taker_buy_quote": 4822.11193 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.487, "high": 1.493, "low": 1.468, "close": 1.473, "volume": 21008.8, "close_time": 1771055999999, "quote_volume": 31218.52, "trades": 369, "taker_buy_base": 7366.57, "taker_buy_quote": 10961.90913 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.473, "high": 1.481, "low": 1.457, "close": 1.463, "volume": 26453.46, "close_time": 1771059599999, "quote_volume": 38929.03051, "trades": 413, "taker_buy_base": 17920.09, "taker_buy_quote": 26417.22447 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.464, "high": 1.467, "low": 1.451, "close": 1.462, "volume": 14444.43, "close_time": 1771063199999, "quote_volume": 21075.73396, "trades": 280, "taker_buy_base": 6235.46, "taker_buy_quote": 9080.2004 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.459, "high": 1.479, "low": 1.456, "close": 1.477, "volume": 12119.99, "close_time": 1771066799999, "quote_volume": 17860.42713, "trades": 263, "taker_buy_base": 9480.11, "taker_buy_quote": 13970.32139 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.476, "high": 1.48, "low": 1.467, "close": 1.471, "volume": 6229.21, "close_time": 1771070399999, "quote_volume": 9177.73605, "trades": 271, "taker_buy_base": 2883.55, "taker_buy_quote": 4253.85837 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.472, "high": 1.472, "low": 1.452, "close": 1.457, "volume": 2469.1, "close_time": 1771073999999, "quote_volume": 3604.77438, "trades": 168, "taker_buy_base": 1155.14, "taker_buy_quote": 1687.16386 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.456, "high": 1.493, "low": 1.455, "close": 1.482, "volume": 40216.22, "close_time": 1771077599999, "quote_volume": 59566.36021, "trades": 719, "taker_buy_base": 21673.66, "taker_buy_quote": 32138.47434 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.484, "high": 1.513, "low": 1.477, "close": 1.501, "volume": 54635.2, "close_time": 1771081199999, "quote_volume": 81467.2453, "trades": 1065, "taker_buy_base": 19709.52, "taker_buy_quote": 29363.69573 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.501, "high": 1.513, "low": 1.484, "close": 1.489, "volume": 29040.73, "close_time": 1771084799999, "quote_volume": 43471.88016, "trades": 484, "taker_buy_base": 17926.4, "taker_buy_quote": 26863.44607 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.489, "high": 1.492, "low": 1.467, "close": 1.483, "volume": 15306.37, "close_time": 1771088399999, "quote_volume": 22654.40449, "trades": 381, "taker_buy_base": 10556.35, "taker_buy_quote": 15635.8999 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.482, "high": 1.487, "low": 1.475, "close": 1.487, "volume": 4659.57, "close_time": 1771091999999, "quote_volume": 6897.08679, "trades": 209, "taker_buy_base": 1049.71, "taker_buy_quote": 1556.51729 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.485, "high": 1.5, "low": 1.485, "close": 1.498, "volume": 7392.94, "close_time": 1771095599999, "quote_volume": 11037.95707, "trades": 343, "taker_buy_base": 4183.5, "taker_buy_quote": 6241.57948 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.497, "high": 1.511, "low": 1.491, "close": 1.5, "volume": 19142.0, "close_time": 1771099199999, "quote_volume": 28748.2158, "trades": 305, "taker_buy_base": 10740.86, "taker_buy_quote": 16178.64182 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.501, "high": 1.502, "low": 1.487, "close": 1.488, "volume": 9337.89, "close_time": 1771102799999, "quote_volume": 13934.02268, "trades": 267, "taker_buy_base": 1789.54, "taker_buy_quote": 2669.46707 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.487, "high": 1.505, "low": 1.487, "close": 1.504, "volume": 10655.97, "close_time": 1771106399999, "quote_volume": 15969.2156, "trades": 397, "taker_buy_base": 5794.41, "taker_buy_quote": 8688.83709 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.504, "high": 1.536, "low": 1.502, "close": 1.513, "volume": 79222.08, "close_time": 1771109999999, "quote_volume": 121034.81527, "trades": 741, "taker_buy_base": 19128.13, "taker_buy_quote": 29150.85934 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.513, "high": 1.518, "low": 1.498, "close": 1.509, "volume": 18340.84, "close_time": 1771113599999, "quote_volume": 27600.44786, "trades": 347, "taker_buy_base": 6617.24, "taker_buy_quote": 9953.7037 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.508, "high": 1.515, "low": 1.4, "close": 1.462, "volume": 99449.74, "close_time": 1771117199999, "quote_volume": 143558.2596, "trades": 912, "taker_buy_base": 31496.86, "taker_buy_quote": 44977.33044 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.461, "high": 1.474, "low": 1.456, "close": 1.467, "volume": 71869.42, "close_time": 1771120799999, "quote_volume": 105553.04776, "trades": 720, "taker_buy_base": 16849.53, "taker_buy_quote": 24727.02585 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.465, "high": 1.47, "low": 1.457, "close": 1.46, "volume": 9214.03, "close_time": 1771124399999, "quote_volume": 13472.0034, "trades": 285, "taker_buy_base": 4364.17, "taker_buy_quote": 6380.27353 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.462, "high": 1.463, "low": 1.437, "close": 1.457, "volume": 6800.18, "close_time": 1771127999999, "quote_volume": 9854.25859, "trades": 266, "taker_buy_base": 2918.35, "taker_buy_quote": 4229.27045 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.456, "high": 1.463, "low": 1.454, "close": 1.458, "volume": 4965.43, "close_time": 1771131599999, "quote_volume": 7240.41611, "trades": 248, "taker_buy_base": 3011.77, "taker_buy_quote": 4392.32621 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.459, "high": 1.473, "low": 1.455, "close": 1.455, "volume": 4057.74, "close_time": 1771135199999, "quote_volume": 5946.33838, "trades": 166, "taker_buy_base": 1673.23, "taker_buy_quote": 2451.07663 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.456, "high": 1.461, "low": 1.453, "close": 1.459, "volume": 7397.01, "close_time": 1771138799999, "quote_volume": 10772.74839, "trades": 178, "taker_buy_base": 3121.47, "taker_buy_quote": 4545.84371 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.459, "high": 1.469, "low": 1.459, "close": 1.46, "volume": 10240.37, "close_time": 1771142399999, "quote_volume": 14984.12667, "trades": 214, "taker_buy_base": 2632.78, "taker_buy_quote": 3856.15498 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.459, "high": 1.46, "low": 1.422, "close": 1.44, "volume": 10047.38, "close_time": 1771145999999, "quote_volume": 14419.5597, "trades": 279, "taker_buy_base": 1935.85, "taker_buy_quote": 2786.50841 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.439, "high": 1.45, "low": 1.438, "close": 1.442, "volume": 11508.65, "close_time": 1771149599999, "quote_volume": 16605.22758, "trades": 190, "taker_buy_base": 4806.8, "taker_buy_quote": 6932.42282 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.443, "high": 1.444, "low": 1.421, "close": 1.429, "volume": 10079.9, "close_time": 1771153199999, "quote_volume": 14388.86802, "trades": 241, "taker_buy_base": 4902.13, "taker_buy_quote": 6993.48705 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.429, "high": 1.431, "low": 1.424, "close": 1.429, "volume": 1956.56, "close_time": 1771156799999, "quote_volume": 2793.14594, "trades": 130, "taker_buy_base": 779.05, "taker_buy_quote": 1112.53997 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.428, "high": 1.434, "low": 1.4, "close": 1.4, "volume": 15493.23, "close_time": 1771160399999, "quote_volume": 22032.62412, "trades": 332, "taker_buy_base": 4008.02, "taker_buy_quote": 5717.1617 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.402, "high": 1.412, "low": 1.388, "close": 1.39, "volume": 16241.2, "close_time": 1771163999999, "quote_volume": 22696.57551, "trades": 543, "taker_buy_base": 5526.36, "taker_buy_quote": 7717.46323 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.39, "high": 1.412, "low": 1.389, "close": 1.406, "volume": 15943.25, "close_time": 1771167599999, "quote_volume": 22325.32783, "trades": 559, "taker_buy_base": 9175.49, "taker_buy_quote": 12845.52272 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.405, "high": 1.408, "low": 1.396, "close": 1.404, "volume": 2340.3, "close_time": 1771171199999, "quote_volume": 3281.178, "trades": 216, "taker_buy_base": 1393.7, "taker_buy_quote": 1954.6149 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.404, "high": 1.404, "low": 1.391, "close": 1.399, "volume": 1932.54, "close_time": 1771174799999, "quote_volume": 2702.90894, "trades": 232, "taker_buy_base": 676.19, "taker_buy_quote": 946.23054 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.399, "high": 1.403, "low": 1.376, "close": 1.39, "volume": 10850.57, "close_time": 1771178399999, "quote_volume": 15058.32591, "trades": 361, "taker_buy_base": 5425.69, "taker_buy_quote": 7527.58978 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.388, "high": 1.399, "low": 1.382, "close": 1.385, "volume": 2473.13, "close_time": 1771181999999, "quote_volume": 3432.66491, "trades": 162, "taker_buy_base": 1164.13, "taker_buy_quote": 1617.24427 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.386, "high": 1.392, "low": 1.377, "close": 1.386, "volume": 4761.53, "close_time": 1771185599999, "quote_volume": 6598.23157, "trades": 272, "taker_buy_base": 3367.33, "taker_buy_quote": 4666.86855 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.384, "high": 1.394, "low": 1.378, "close": 1.385, "volume": 1854.28, "close_time": 1771189199999, "quote_volume": 2570.21241, "trades": 145, "taker_buy_base": 1205.84, "taker_buy_quote": 1671.43288 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.388, "high": 1.405, "low": 1.388, "close": 1.398, "volume": 14995.49, "close_time": 1771192799999, "quote_volume": 20915.41099, "trades": 197, "taker_buy_base": 12084.19, "taker_buy_quote": 16853.62297 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.398, "high": 1.403, "low": 1.396, "close": 1.399, "volume": 2218.07, "close_time": 1771196399999, "quote_volume": 3103.92204, "trades": 72, "taker_buy_base": 1588.92, "taker_buy_quote": 2223.77419 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.398, "high": 1.409, "low": 1.389, "close": 1.405, "volume": 2457.97, "close_time": 1771199999999, "quote_volume": 3440.69521, "trades": 156, "taker_buy_base": 1477.31, "taker_buy_quote": 2068.2478 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.405, "high": 1.405, "low": 1.38, "close": 1.385, "volume": 10601.45, "close_time": 1771203599999, "quote_volume": 14773.99732, "trades": 228, "taker_buy_base": 5347.14, "taker_buy_quote": 7438.55766 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.384, "high": 1.389, "low": 1.38, "close": 1.388, "volume": 2509.01, "close_time": 1771207199999, "quote_volume": 3475.27546, "trades": 143, "taker_buy_base": 1440.56, "taker_buy_quote": 1995.76291 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.386, "high": 1.392, "low": 1.376, "close": 1.378, "volume": 1149.13, "close_time": 1771210799999, "quote_volume": 1590.09876, "trades": 73, "taker_buy_base": 390.77, "taker_buy_quote": 541.71792 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.379, "high": 1.382, "low": 1.362, "close": 1.362, "volume": 7718.92, "close_time": 1771214399999, "quote_volume": 10578.738, "trades": 192, "taker_buy_base": 1879.61, "taker_buy_quote": 2589.49738 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.363, "high": 1.37, "low": 1.36, "close": 1.369, "volume": 2469.85, "close_time": 1771217999999, "quote_volume": 3373.11995, "trades": 93, "taker_buy_base": 878.39, "taker_buy_quote": 1198.67087 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.37, "high": 1.372, "low": 1.358, "close": 1.362, "volume": 1196.4, "close_time": 1771221599999, "quote_volume": 1630.97001, "trades": 108, "taker_buy_base": 669.58, "taker_buy_quote": 913.80606 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.361, "high": 1.364, "low": 1.349, "close": 1.351, "volume": 10992.02, "close_time": 1771225199999, "quote_volume": 14907.04062, "trades": 157, "taker_buy_base": 2615.55, "taker_buy_quote": 3547.564 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.35, "high": 1.356, "low": 1.342, "close": 1.355, "volume": 3898.6, "close_time": 1771228799999, "quote_volume": 5271.49528, "trades": 135, "taker_buy_base": 799.38, "taker_buy_quote": 1079.17182 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.353, "high": 1.364, "low": 1.351, "close": 1.359, "volume": 5371.99, "close_time": 1771232399999, "quote_volume": 7294.47333, "trades": 189, "taker_buy_base": 2153.39, "taker_buy_quote": 2932.18283 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.36, "high": 1.369, "low": 1.357, "close": 1.364, "volume": 3594.65, "close_time": 1771235999999, "quote_volume": 4899.04002, "trades": 126, "taker_buy_base": 1629.14, "taker_buy_quote": 2223.54093 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.363, "high": 1.365, "low": 1.354, "close": 1.356, "volume": 1879.01, "close_time": 1771239599999, "quote_volume": 2554.22517, "trades": 74, "taker_buy_base": 381.6, "taker_buy_quote": 519.40403 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.354, "high": 1.364, "low": 1.348, "close": 1.355, "volume": 1522.63, "close_time": 1771243199999, "quote_volume": 2062.13879, "trades": 128, "taker_buy_base": 922.98, "taker_buy_quote": 1250.09747 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.354, "high": 1.382, "low": 1.353, "close": 1.379, "volume": 4263.29, "close_time": 1771246799999, "quote_volume": 5842.99773, "trades": 201, "taker_buy_base": 1681.64, "taker_buy_quote": 2303.75972 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.38, "high": 1.388, "low": 1.352, "close": 1.358, "volume": 5035.37, "close_time": 1771250399999, "quote_volume": 6888.45013, "trades": 291, "taker_buy_base": 2560.08, "taker_buy_quote": 3500.32887 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.357, "high": 1.376, "low": 1.356, "close": 1.37, "volume": 4608.97, "close_time": 1771253999999, "quote_volume": 6291.68616, "trades": 184, "taker_buy_base": 2763.07, "taker_buy_quote": 3767.78099 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.37, "high": 1.375, "low": 1.349, "close": 1.357, "volume": 9177.07, "close_time": 1771257599999, "quote_volume": 12451.95572, "trades": 233, "taker_buy_base": 5642.98, "taker_buy_quote": 7649.72861 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.356, "high": 1.366, "low": 1.354, "close": 1.36, "volume": 12198.52, "close_time": 1771261199999, "quote_volume": 16588.79833, "trades": 200, "taker_buy_base": 2764.1, "taker_buy_quote": 3760.2114 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.36, "high": 1.361, "low": 1.35, "close": 1.354, "volume": 2651.49, "close_time": 1771264799999, "quote_volume": 3587.88406, "trades": 115, "taker_buy_base": 1822.18, "taker_buy_quote": 2466.27043 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.355, "high": 1.364, "low": 1.355, "close": 1.359, "volume": 2811.74, "close_time": 1771268399999, "quote_volume": 3824.61625, "trades": 106, "taker_buy_base": 1931.06, "taker_buy_quote": 2626.41251 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.36, "high": 1.364, "low": 1.356, "close": 1.361, "volume": 2135.13, "close_time": 1771271999999, "quote_volume": 2901.04388, "trades": 85, "taker_buy_base": 841.43, "taker_buy_quote": 1143.76841 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.362, "high": 1.368, "low": 1.359, "close": 1.368, "volume": 5095.26, "close_time": 1771275599999, "quote_volume": 6945.77961, "trades": 116, "taker_buy_base": 3098.55, "taker_buy_quote": 4226.1425 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.367, "high": 1.378, "low": 1.365, "close": 1.378, "volume": 3657.24, "close_time": 1771279199999, "quote_volume": 5014.65459, "trades": 109, "taker_buy_base": 1120.52, "taker_buy_quote": 1539.42142 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.377, "high": 1.379, "low": 1.367, "close": 1.368, "volume": 1897.99, "close_time": 1771282799999, "quote_volume": 2607.39834, "trades": 53, "taker_buy_base": 886.7, "taker_buy_quote": 1217.70775 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.367, "high": 1.376, "low": 1.366, "close": 1.373, "volume": 3838.03, "close_time": 1771286399999, "quote_volume": 5266.96896, "trades": 78, "taker_buy_base": 1206.26, "taker_buy_quote": 1654.64606 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.372, "high": 1.416, "low": 1.369, "close": 1.383, "volume": 69765.39, "close_time": 1771289999999, "quote_volume": 97298.81712, "trades": 913, "taker_buy_base": 44625.36, "taker_buy_quote": 62220.7597 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.382, "high": 1.386, "low": 1.368, "close": 1.381, "volume": 22890.66, "close_time": 1771293599999, "quote_volume": 31519.61652, "trades": 351, "taker_buy_base": 10907.64, "taker_buy_quote": 15080.00964 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.382, "high": 1.397, "low": 1.38, "close": 1.395, "volume": 4647.48, "close_time": 1771297199999, "quote_volume": 6461.86249, "trades": 170, "taker_buy_base": 3484.16, "taker_buy_quote": 4847.62718 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.396, "high": 1.399, "low": 1.39, "close": 1.394, "volume": 3017.38, "close_time": 1771300799999, "quote_volume": 4209.87825, "trades": 101, "taker_buy_base": 1070.91, "taker_buy_quote": 1495.85831 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.393, "high": 1.393, "low": 1.378, "close": 1.383, "volume": 2300.57, "close_time": 1771304399999, "quote_volume": 3187.31632, "trades": 139, "taker_buy_base": 437.91, "taker_buy_quote": 605.60514 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.385, "high": 1.385, "low": 1.36, "close": 1.383, "volume": 12018.85, "close_time": 1771307999999, "quote_volume": 16483.37843, "trades": 162, "taker_buy_base": 3588.51, "taker_buy_quote": 4945.07468 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.384, "high": 1.387, "low": 1.375, "close": 1.377, "volume": 1887.02, "close_time": 1771311599999, "quote_volume": 2604.10217, "trades": 70, "taker_buy_base": 500.43, "taker_buy_quote": 691.06058 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.379, "high": 1.385, "low": 1.376, "close": 1.384, "volume": 2759.84, "close_time": 1771315199999, "quote_volume": 3814.46794, "trades": 104, "taker_buy_base": 755.21, "taker_buy_quote": 1044.0196 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.382, "high": 1.395, "low": 1.378, "close": 1.393, "volume": 8675.73, "close_time": 1771318799999, "quote_volume": 12014.27793, "trades": 146, "taker_buy_base": 2459.27, "taker_buy_quote": 3414.60503 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.394, "high": 1.398, "low": 1.377, "close": 1.381, "volume": 2572.39, "close_time": 1771322399999, "quote_volume": 3567.85994, "trades": 98, "taker_buy_base": 851.47, "taker_buy_quote": 1185.50225 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.381, "high": 1.381, "low": 1.364, "close": 1.365, "volume": 3850.11, "close_time": 1771325999999, "quote_volume": 5265.66262, "trades": 171, "taker_buy_base": 1176.09, "taker_buy_quote": 1607.18426 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.365, "high": 1.374, "low": 1.365, "close": 1.374, "volume": 15227.68, "close_time": 1771329599999, "quote_volume": 20827.46358, "trades": 167, "taker_buy_base": 5537.3, "taker_buy_quote": 7588.29991 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.372, "high": 1.372, "low": 1.355, "close": 1.355, "volume": 3113.24, "close_time": 1771333199999, "quote_volume": 4252.47651, "trades": 105, "taker_buy_base": 2136.56, "taker_buy_quote": 2918.14969 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.356, "high": 1.368, "low": 1.355, "close": 1.363, "volume": 13650.9, "close_time": 1771336799999, "quote_volume": 18603.71454, "trades": 165, "taker_buy_base": 10592.36, "taker_buy_quote": 14433.90996 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.362, "high": 1.369, "low": 1.327, "close": 1.329, "volume": 43782.3, "close_time": 1771340399999, "quote_volume": 58764.46293, "trades": 584, "taker_buy_base": 18303.11, "taker_buy_quote": 24495.29017 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.329, "high": 1.34, "low": 1.323, "close": 1.337, "volume": 5937.2, "close_time": 1771343999999, "quote_volume": 7893.46652, "trades": 230, "taker_buy_base": 2337.78, "taker_buy_quote": 3110.19953 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.34, "high": 1.358, "low": 1.338, "close": 1.346, "volume": 10472.38, "close_time": 1771347599999, "quote_volume": 14088.4402, "trades": 210, "taker_buy_base": 3474.14, "taker_buy_quote": 4673.95515 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.344, "high": 1.345, "low": 1.331, "close": 1.338, "volume": 3510.21, "close_time": 1771351199999, "quote_volume": 4697.02192, "trades": 153, "taker_buy_base": 2346.38, "taker_buy_quote": 3139.27649 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.338, "high": 1.355, "low": 1.333, "close": 1.352, "volume": 11883.57, "close_time": 1771354799999, "quote_volume": 16007.76087, "trades": 255, "taker_buy_base": 1635.65, "taker_buy_quote": 2204.25771 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.353, "high": 1.36, "low": 1.351, "close": 1.353, "volume": 8175.15, "close_time": 1771358399999, "quote_volume": 11073.34156, "trades": 181, "taker_buy_base": 6988.48, "taker_buy_quote": 9465.62714 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.351, "high": 1.358, "low": 1.343, "close": 1.352, "volume": 14543.73, "close_time": 1771361999999, "quote_volume": 19668.79694, "trades": 207, "taker_buy_base": 10284.76, "taker_buy_quote": 13920.26557 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.351, "high": 1.361, "low": 1.351, "close": 1.361, "volume": 14870.72, "close_time": 1771365599999, "quote_volume": 20145.80916, "trades": 189, "taker_buy_base": 4802.76, "taker_buy_quote": 6514.52245 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.359, "high": 1.364, "low": 1.354, "close": 1.361, "volume": 6288.78, "close_time": 1771369199999, "quote_volume": 8556.26958, "trades": 158, "taker_buy_base": 3675.83, "taker_buy_quote": 4997.92116 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.36, "high": 1.371, "low": 1.359, "close": 1.371, "volume": 5865.22, "close_time": 1771372799999, "quote_volume": 8017.21482, "trades": 127, "taker_buy_base": 4829.97, "taker_buy_quote": 6605.3562 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.369, "high": 1.369, "low": 1.34, "close": 1.34, "volume": 6754.29, "close_time": 1771376399999, "quote_volume": 9170.96065, "trades": 222, "taker_buy_base": 2461.25, "taker_buy_quote": 3335.78947 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.343, "high": 1.349, "low": 1.338, "close": 1.343, "volume": 20828.93, "close_time": 1771379999999, "quote_volume": 28019.76135, "trades": 262, "taker_buy_base": 8807.48, "taker_buy_quote": 11859.31346 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.343, "high": 1.35, "low": 1.342, "close": 1.343, "volume": 1555.74, "close_time": 1771383599999, "quote_volume": 2093.27822, "trades": 74, "taker_buy_base": 347.04, "taker_buy_quote": 467.54302 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.344, "high": 1.356, "low": 1.344, "close": 1.356, "volume": 3931.28, "close_time": 1771387199999, "quote_volume": 5305.43223, "trades": 88, "taker_buy_base": 726.23, "taker_buy_quote": 981.17279 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.352, "high": 1.352, "low": 1.341, "close": 1.348, "volume": 1658.85, "close_time": 1771390799999, "quote_volume": 2235.31553, "trades": 61, "taker_buy_base": 493.92, "taker_buy_quote": 665.71796 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.35, "high": 1.353, "low": 1.345, "close": 1.352, "volume": 1124.03, "close_time": 1771394399999, "quote_volume": 1516.61438, "trades": 49, "taker_buy_base": 648.45, "taker_buy_quote": 875.32519 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.351, "high": 1.354, "low": 1.347, "close": 1.349, "volume": 3887.28, "close_time": 1771397999999, "quote_volume": 5250.54338, "trades": 73, "taker_buy_base": 2816.56, "taker_buy_quote": 3805.16931 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.349, "high": 1.355, "low": 1.344, "close": 1.354, "volume": 1344.13, "close_time": 1771401599999, "quote_volume": 1813.26327, "trades": 42, "taker_buy_base": 326.5, "taker_buy_quote": 440.33121 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.353, "high": 1.356, "low": 1.346, "close": 1.348, "volume": 4009.18, "close_time": 1771405199999, "quote_volume": 5407.70842, "trades": 90, "taker_buy_base": 658.03, "taker_buy_quote": 887.84049 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.349, "high": 1.352, "low": 1.347, "close": 1.348, "volume": 1131.8, "close_time": 1771408799999, "quote_volume": 1526.46159, "trades": 33, "taker_buy_base": 49.87, "taker_buy_quote": 67.36212 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.347, "high": 1.351, "low": 1.341, "close": 1.342, "volume": 2252.13, "close_time": 1771412399999, "quote_volume": 3033.67702, "trades": 45, "taker_buy_base": 1654.17, "taker_buy_quote": 2229.02006 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.341, "high": 1.341, "low": 1.325, "close": 1.331, "volume": 3232.62, "close_time": 1771415999999, "quote_volume": 4309.20615, "trades": 118, "taker_buy_base": 1614.59, "taker_buy_quote": 2154.66379 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.33, "high": 1.342, "low": 1.328, "close": 1.335, "volume": 2238.07, "close_time": 1771419599999, "quote_volume": 2989.05825, "trades": 83, "taker_buy_base": 790.11, "taker_buy_quote": 1056.68187 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.337, "high": 1.338, "low": 1.326, "close": 1.333, "volume": 965.98, "close_time": 1771423199999, "quote_volume": 1287.18426, "trades": 64, "taker_buy_base": 434.83, "taker_buy_quote": 579.25848 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.332, "high": 1.335, "low": 1.317, "close": 1.325, "volume": 5239.44, "close_time": 1771426799999, "quote_volume": 6954.18768, "trades": 160, "taker_buy_base": 1385.58, "taker_buy_quote": 1840.73458 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.33, "high": 1.349, "low": 1.33, "close": 1.34, "volume": 14574.29, "close_time": 1771430399999, "quote_volume": 19572.30178, "trades": 232, "taker_buy_base": 4716.31, "taker_buy_quote": 6340.8256 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.338, "high": 1.338, "low": 1.326, "close": 1.332, "volume": 6291.97, "close_time": 1771433999999, "quote_volume": 8397.29241, "trades": 92, "taker_buy_base": 1923.85, "taker_buy_quote": 2560.21797 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.332, "high": 1.344, "low": 1.328, "close": 1.329, "volume": 2783.54, "close_time": 1771437599999, "quote_volume": 3717.77861, "trades": 70, "taker_buy_base": 1097.0, "taker_buy_quote": 1468.10912 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.336, "high": 1.338, "low": 1.32, "close": 1.327, "volume": 5539.43, "close_time": 1771441199999, "quote_volume": 7349.2415, "trades": 83, "taker_buy_base": 4024.51, "taker_buy_quote": 5339.84206 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.324, "high": 1.328, "low": 1.3, "close": 1.307, "volume": 6426.84, "close_time": 1771444799999, "quote_volume": 8432.21722, "trades": 164, "taker_buy_base": 1406.8, "taker_buy_quote": 1850.81793 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.312, "high": 1.312, "low": 1.298, "close": 1.298, "volume": 5902.1, "close_time": 1771448399999, "quote_volume": 7699.2486, "trades": 183, "taker_buy_base": 3318.27, "taker_buy_quote": 4329.01792 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.301, "high": 1.31, "low": 1.294, "close": 1.295, "volume": 4010.49, "close_time": 1771451999999, "quote_volume": 5222.48207, "trades": 127, "taker_buy_base": 2301.19, "taker_buy_quote": 2996.3705 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.294, "high": 1.295, "low": 1.271, "close": 1.29, "volume": 60578.58, "close_time": 1771455599999, "quote_volume": 77836.73973, "trades": 209, "taker_buy_base": 47853.88, "taker_buy_quote": 61486.48506 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.291, "high": 1.294, "low": 1.28, "close": 1.294, "volume": 8525.6, "close_time": 1771459199999, "quote_volume": 10971.81404, "trades": 162, "taker_buy_base": 5135.61, "taker_buy_quote": 6610.78608 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.295, "high": 1.295, "low": 1.257, "close": 1.258, "volume": 32673.68, "close_time": 1771462799999, "quote_volume": 41660.382, "trades": 247, "taker_buy_base": 14824.02, "taker_buy_quote": 18991.9807 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.262, "high": 1.268, "low": 1.258, "close": 1.267, "volume": 5585.07, "close_time": 1771466399999, "quote_volume": 7053.84636, "trades": 101, "taker_buy_base": 3556.98, "taker_buy_quote": 4492.08447 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.267, "high": 1.269, "low": 1.257, "close": 1.263, "volume": 5069.32, "close_time": 1771469999999, "quote_volume": 6417.88167, "trades": 100, "taker_buy_base": 455.74, "taker_buy_quote": 575.41369 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.259, "high": 1.26, "low": 1.25, "close": 1.255, "volume": 3179.14, "close_time": 1771473599999, "quote_volume": 3983.15136, "trades": 81, "taker_buy_base": 589.17, "taker_buy_quote": 740.18873 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.251, "high": 1.254, "low": 1.239, "close": 1.245, "volume": 55078.75, "close_time": 1771477199999, "quote_volume": 68793.63249, "trades": 334, "taker_buy_base": 3412.58, "taker_buy_quote": 4246.72058 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.242, "high": 1.253, "low": 1.242, "close": 1.245, "volume": 4760.55, "close_time": 1771480799999, "quote_volume": 5938.61947, "trades": 81, "taker_buy_base": 2094.08, "taker_buy_quote": 2612.43779 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.244, "high": 1.256, "low": 1.244, "close": 1.254, "volume": 13474.5, "close_time": 1771484399999, "quote_volume": 16862.9059, "trades": 215, "taker_buy_base": 5431.47, "taker_buy_quote": 6797.40882 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.252, "high": 1.252, "low": 1.246, "close": 1.25, "volume": 10294.97, "close_time": 1771487999999, "quote_volume": 12862.97218, "trades": 220, "taker_buy_base": 5375.57, "taker_buy_quote": 6714.70785 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.249, "high": 1.249, "low": 1.22, "close": 1.229, "volume": 15988.27, "close_time": 1771491599999, "quote_volume": 19704.41051, "trades": 177, "taker_buy_base": 1455.74, "taker_buy_quote": 1791.17984 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.23, "high": 1.23, "low": 1.215, "close": 1.218, "volume": 9358.24, "close_time": 1771495199999, "quote_volume": 11442.97132, "trades": 122, "taker_buy_base": 5468.26, "taker_buy_quote": 6689.86926 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.214, "high": 1.218, "low": 1.201, "close": 1.211, "volume": 6979.49, "close_time": 1771498799999, "quote_volume": 8445.33847, "trades": 159, "taker_buy_base": 1737.96, "taker_buy_quote": 2106.32469 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.213, "high": 1.22, "low": 1.211, "close": 1.214, "volume": 4442.86, "close_time": 1771502399999, "quote_volume": 5405.73089, "trades": 127, "taker_buy_base": 2558.3, "taker_buy_quote": 3110.86499 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.21, "high": 1.239, "low": 1.209, "close": 1.233, "volume": 7905.2, "close_time": 1771505999999, "quote_volume": 9741.53207, "trades": 78, "taker_buy_base": 6911.76, "taker_buy_quote": 8520.69923 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.228, "high": 1.232, "low": 1.216, "close": 1.223, "volume": 6062.77, "close_time": 1771509599999, "quote_volume": 7435.2738, "trades": 98, "taker_buy_base": 1356.76, "taker_buy_quote": 1660.09355 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.226, "high": 1.234, "low": 1.216, "close": 1.232, "volume": 3929.61, "close_time": 1771513199999, "quote_volume": 4816.98277, "trades": 104, "taker_buy_base": 1606.63, "taker_buy_quote": 1968.95082 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.229, "high": 1.232, "low": 1.216, "close": 1.219, "volume": 6459.13, "close_time": 1771516799999, "quote_volume": 7882.64388, "trades": 115, "taker_buy_base": 1068.34, "taker_buy_quote": 1303.8591 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.217, "high": 1.218, "low": 1.206, "close": 1.216, "volume": 3553.39, "close_time": 1771520399999, "quote_volume": 4301.41507, "trades": 86, "taker_buy_base": 2614.67, "taker_buy_quote": 3162.90667 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.213, "high": 1.234, "low": 1.213, "close": 1.224, "volume": 4182.2, "close_time": 1771523999999, "quote_volume": 5123.33542, "trades": 114, "taker_buy_base": 2445.2, "taker_buy_quote": 2993.79548 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.224, "high": 1.241, "low": 1.222, "close": 1.238, "volume": 13497.68, "close_time": 1771527599999, "quote_volume": 16669.86478, "trades": 74, "taker_buy_base": 8006.08, "taker_buy_quote": 9876.72051 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.24, "high": 1.255, "low": 1.238, "close": 1.249, "volume": 13420.04, "close_time": 1771531199999, "quote_volume": 16776.77511, "trades": 110, "taker_buy_base": 11038.72, "taker_buy_quote": 13809.25416 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.249, "high": 1.255, "low": 1.241, "close": 1.253, "volume": 16585.42, "close_time": 1771534799999, "quote_volume": 20662.33721, "trades": 177, "taker_buy_base": 3339.29, "taker_buy_quote": 4160.60908 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.25, "high": 1.265, "low": 1.246, "close": 1.259, "volume": 4738.25, "close_time": 1771538399999, "quote_volume": 5945.89086, "trades": 92, "taker_buy_base": 2657.59, "taker_buy_quote": 3332.55602 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.257, "high": 1.262, "low": 1.253, "close": 1.259, "volume": 8098.96, "close_time": 1771541999999, "quote_volume": 10196.93601, "trades": 63, "taker_buy_base": 4355.64, "taker_buy_quote": 5484.52146 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.256, "high": 1.272, "low": 1.253, "close": 1.271, "volume": 7907.47, "close_time": 1771545599999, "quote_volume": 9975.91625, "trades": 103, "taker_buy_base": 1905.25, "taker_buy_quote": 2399.5627 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.27, "high": 1.384, "low": 1.255, "close": 1.373, "volume": 179389.31, "close_time": 1771549199999, "quote_volume": 239841.59122, "trades": 1736, "taker_buy_base": 94741.12, "taker_buy_quote": 126897.6018 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.37, "high": 1.375, "low": 1.331, "close": 1.356, "volume": 21051.66, "close_time": 1771552799999, "quote_volume": 28498.38951, "trades": 433, "taker_buy_base": 10001.98, "taker_buy_quote": 13539.77894 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.355, "high": 1.37, "low": 1.345, "close": 1.359, "volume": 14575.93, "close_time": 1771556399999, "quote_volume": 19777.83644, "trades": 209, "taker_buy_base": 5832.57, "taker_buy_quote": 7933.43639 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.358, "high": 1.367, "low": 1.333, "close": 1.346, "volume": 12727.81, "close_time": 1771559999999, "quote_volume": 17200.1807, "trades": 247, "taker_buy_base": 5677.27, "taker_buy_quote": 7680.2595 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.346, "high": 1.347, "low": 1.31, "close": 1.318, "volume": 20401.99, "close_time": 1771563599999, "quote_volume": 27032.15776, "trades": 296, "taker_buy_base": 10293.44, "taker_buy_quote": 13642.08763 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.32, "high": 1.345, "low": 1.315, "close": 1.334, "volume": 13962.05, "close_time": 1771567199999, "quote_volume": 18638.21739, "trades": 216, "taker_buy_base": 4647.83, "taker_buy_quote": 6191.8502 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.336, "high": 1.337, "low": 1.327, "close": 1.329, "volume": 9067.21, "close_time": 1771570799999, "quote_volume": 12082.93935, "trades": 142, "taker_buy_base": 6003.6, "taker_buy_quote": 8000.92421 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.33, "high": 1.333, "low": 1.305, "close": 1.314, "volume": 29288.36, "close_time": 1771574399999, "quote_volume": 38544.48391, "trades": 332, "taker_buy_base": 13347.91, "taker_buy_quote": 17534.24475 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.312, "high": 1.312, "low": 1.287, "close": 1.287, "volume": 14076.67, "close_time": 1771577999999, "quote_volume": 18322.89099, "trades": 209, "taker_buy_base": 3255.92, "taker_buy_quote": 4235.40663 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.295, "high": 1.305, "low": 1.294, "close": 1.303, "volume": 9638.91, "close_time": 1771581599999, "quote_volume": 12524.53331, "trades": 193, "taker_buy_base": 1739.88, "taker_buy_quote": 2262.24653 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.303, "high": 1.327, "low": 1.301, "close": 1.306, "volume": 8854.38, "close_time": 1771585199999, "quote_volume": 11640.12704, "trades": 306, "taker_buy_base": 4250.33, "taker_buy_quote": 5599.62707 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.307, "high": 1.307, "low": 1.289, "close": 1.29, "volume": 7751.61, "close_time": 1771588799999, "quote_volume": 10054.78124, "trades": 208, "taker_buy_base": 3197.36, "taker_buy_quote": 4147.59097 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.289, "high": 1.295, "low": 1.279, "close": 1.292, "volume": 23985.87, "close_time": 1771592399999, "quote_volume": 30832.07263, "trades": 320, "taker_buy_base": 10537.15, "taker_buy_quote": 13576.77485 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.289, "high": 1.289, "low": 1.255, "close": 1.263, "volume": 11006.96, "close_time": 1771595999999, "quote_volume": 13972.11915, "trades": 240, "taker_buy_base": 6254.35, "taker_buy_quote": 7948.73552 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.263, "high": 1.276, "low": 1.261, "close": 1.271, "volume": 13046.28, "close_time": 1771599599999, "quote_volume": 16577.53841, "trades": 97, "taker_buy_base": 7377.75, "taker_buy_quote": 9375.26029 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.273, "high": 1.296, "low": 1.272, "close": 1.291, "volume": 40904.83, "close_time": 1771603199999, "quote_volume": 52426.9421, "trades": 288, "taker_buy_base": 23255.33, "taker_buy_quote": 29794.16906 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.286, "high": 1.305, "low": 1.283, "close": 1.305, "volume": 16988.43, "close_time": 1771606799999, "quote_volume": 21969.40094, "trades": 220, "taker_buy_base": 10371.02, "taker_buy_quote": 13407.15494 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.305, "high": 1.306, "low": 1.285, "close": 1.304, "volume": 14526.25, "close_time": 1771610399999, "quote_volume": 18810.93706, "trades": 120, "taker_buy_base": 8448.46, "taker_buy_quote": 10928.65439 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.305, "high": 1.311, "low": 1.298, "close": 1.303, "volume": 6668.8, "close_time": 1771613999999, "quote_volume": 8697.98671, "trades": 88, "taker_buy_base": 2982.78, "taker_buy_quote": 3891.90304 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.303, "high": 1.304, "low": 1.29, "close": 1.292, "volume": 5189.52, "close_time": 1771617599999, "quote_volume": 6734.83805, "trades": 75, "taker_buy_base": 3412.69, "taker_buy_quote": 4429.70828 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.291, "high": 1.295, "low": 1.283, "close": 1.291, "volume": 2949.93, "close_time": 1771621199999, "quote_volume": 3804.31881, "trades": 48, "taker_buy_base": 1487.59, "taker_buy_quote": 1918.60934 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.291, "high": 1.302, "low": 1.291, "close": 1.298, "volume": 1366.57, "close_time": 1771624799999, "quote_volume": 1769.72107, "trades": 28, "taker_buy_base": 721.37, "taker_buy_quote": 934.77008 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.296, "high": 1.316, "low": 1.293, "close": 1.316, "volume": 1807.94, "close_time": 1771628399999, "quote_volume": 2363.21686, "trades": 23, "taker_buy_base": 579.64, "taker_buy_quote": 761.33667 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.317, "high": 1.349, "low": 1.317, "close": 1.341, "volume": 5957.43, "close_time": 1771631999999, "quote_volume": 7936.90367, "trades": 84, "taker_buy_base": 2314.58, "taker_buy_quote": 3077.5756 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.341, "high": 1.391, "low": 1.318, "close": 1.332, "volume": 30050.37, "close_time": 1771635599999, "quote_volume": 40478.25728, "trades": 269, "taker_buy_base": 12784.82, "taker_buy_quote": 17283.19252 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.331, "high": 1.338, "low": 1.32, "close": 1.321, "volume": 8704.33, "close_time": 1771639199999, "quote_volume": 11554.18124, "trades": 83, "taker_buy_base": 4744.66, "taker_buy_quote": 6301.14615 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.322, "high": 1.324, "low": 1.309, "close": 1.322, "volume": 9487.57, "close_time": 1771642799999, "quote_volume": 12510.01161, "trades": 63, "taker_buy_base": 7978.65, "taker_buy_quote": 10522.49703 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.322, "high": 1.325, "low": 1.313, "close": 1.314, "volume": 12738.89, "close_time": 1771646399999, "quote_volume": 16824.20975, "trades": 82, "taker_buy_base": 2415.98, "taker_buy_quote": 3185.62634 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.315, "high": 1.321, "low": 1.3, "close": 1.3, "volume": 7102.35, "close_time": 1771649999999, "quote_volume": 9249.45541, "trades": 42, "taker_buy_base": 6065.09, "taker_buy_quote": 7897.45873 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.303, "high": 1.309, "low": 1.303, "close": 1.307, "volume": 1122.87, "close_time": 1771653599999, "quote_volume": 1466.40051, "trades": 32, "taker_buy_base": 465.62, "taker_buy_quote": 608.24655 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.305, "high": 1.305, "low": 1.302, "close": 1.303, "volume": 583.42, "close_time": 1771657199999, "quote_volume": 760.37998, "trades": 16, "taker_buy_base": 226.57, "taker_buy_quote": 295.22575 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.308, "high": 1.337, "low": 1.308, "close": 1.331, "volume": 21443.77, "close_time": 1771660799999, "quote_volume": 28421.47438, "trades": 140, "taker_buy_base": 17341.76, "taker_buy_quote": 22972.78353 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.329, "high": 1.329, "low": 1.32, "close": 1.322, "volume": 1731.69, "close_time": 1771664399999, "quote_volume": 2293.1319, "trades": 25, "taker_buy_base": 415.31, "taker_buy_quote": 549.94237 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.319, "high": 1.336, "low": 1.316, "close": 1.33, "volume": 46363.86, "close_time": 1771667999999, "quote_volume": 61528.00471, "trades": 311, "taker_buy_base": 15826.18, "taker_buy_quote": 21024.43481 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.328, "high": 1.34, "low": 1.327, "close": 1.339, "volume": 7302.53, "close_time": 1771671599999, "quote_volume": 9740.772, "trades": 90, "taker_buy_base": 4029.37, "taker_buy_quote": 5377.98492 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.34, "high": 1.363, "low": 1.335, "close": 1.335, "volume": 70974.56, "close_time": 1771675199999, "quote_volume": 95601.369, "trades": 349, "taker_buy_base": 23052.72, "taker_buy_quote": 31170.32763 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.331, "high": 1.335, "low": 1.32, "close": 1.334, "volume": 47739.37, "close_time": 1771678799999, "quote_volume": 63109.84494, "trades": 129, "taker_buy_base": 38020.56, "taker_buy_quote": 50260.30671 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.334, "high": 1.34, "low": 1.324, "close": 1.333, "volume": 15793.11, "close_time": 1771682399999, "quote_volume": 21080.59336, "trades": 103, "taker_buy_base": 7138.28, "taker_buy_quote": 9544.92616 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.338, "high": 1.354, "low": 1.337, "close": 1.345, "volume": 31451.74, "close_time": 1771685999999, "quote_volume": 42279.87932, "trades": 133, "taker_buy_base": 11555.3, "taker_buy_quote": 15535.53109 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.344, "high": 1.346, "low": 1.335, "close": 1.346, "volume": 15156.27, "close_time": 1771689599999, "quote_volume": 20321.64109, "trades": 278, "taker_buy_base": 8130.03, "taker_buy_quote": 10902.22383 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.346, "high": 1.348, "low": 1.327, "close": 1.331, "volume": 21084.71, "close_time": 1771693199999, "quote_volume": 28184.93787, "trades": 363, "taker_buy_base": 13324.44, "taker_buy_quote": 17839.73153 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.332, "high": 1.342, "low": 1.331, "close": 1.342, "volume": 3441.04, "close_time": 1771696799999, "quote_volume": 4599.3699, "trades": 92, "taker_buy_base": 1406.25, "taker_buy_quote": 1878.59054 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.342, "high": 1.35, "low": 1.338, "close": 1.35, "volume": 17132.52, "close_time": 1771700399999, "quote_volume": 22963.41021, "trades": 104, "taker_buy_base": 9148.64, "taker_buy_quote": 12268.97728 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.352, "high": 1.377, "low": 1.345, "close": 1.358, "volume": 41998.31, "close_time": 1771703999999, "quote_volume": 57132.86499, "trades": 461, "taker_buy_base": 19619.72, "taker_buy_quote": 26763.61393 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.359, "high": 1.426, "low": 1.354, "close": 1.408, "volume": 140288.37, "close_time": 1771707599999, "quote_volume": 195823.26375, "trades": 1316, "taker_buy_base": 62578.14, "taker_buy_quote": 87310.44767 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.408, "high": 1.417, "low": 1.355, "close": 1.359, "volume": 87740.64, "close_time": 1771711199999, "quote_volume": 122099.05585, "trades": 607, "taker_buy_base": 39621.48, "taker_buy_quote": 54935.0602 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.359, "high": 1.371, "low": 1.357, "close": 1.366, "volume": 13989.13, "close_time": 1771714799999, "quote_volume": 19064.74476, "trades": 75, "taker_buy_base": 8588.27, "taker_buy_quote": 11718.13565 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.362, "high": 1.362, "low": 1.337, "close": 1.34, "volume": 8206.09, "close_time": 1771718399999, "quote_volume": 11071.99875, "trades": 105, "taker_buy_base": 3120.93, "taker_buy_quote": 4204.71621 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.334, "high": 1.368, "low": 1.333, "close": 1.348, "volume": 60924.82, "close_time": 1771721999999, "quote_volume": 82380.33387, "trades": 588, "taker_buy_base": 40201.86, "taker_buy_quote": 54356.98343 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.352, "high": 1.353, "low": 1.337, "close": 1.337, "volume": 1814.29, "close_time": 1771725599999, "quote_volume": 2440.79931, "trades": 43, "taker_buy_base": 709.72, "taker_buy_quote": 955.44901 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.335, "high": 1.336, "low": 1.328, "close": 1.331, "volume": 2494.98, "close_time": 1771729199999, "quote_volume": 3324.52037, "trades": 45, "taker_buy_base": 733.19, "taker_buy_quote": 976.01081 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.331, "high": 1.338, "low": 1.329, "close": 1.336, "volume": 2299.59, "close_time": 1771732799999, "quote_volume": 3066.69261, "trades": 43, "taker_buy_base": 1181.37, "taker_buy_quote": 1576.27594 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.338, "high": 1.338, "low": 1.331, "close": 1.333, "volume": 894.54, "close_time": 1771736399999, "quote_volume": 1193.4607, "trades": 22, "taker_buy_base": 326.15, "taker_buy_quote": 435.70015 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.333, "high": 1.333, "low": 1.32, "close": 1.328, "volume": 2100.03, "close_time": 1771739999999, "quote_volume": 2780.60204, "trades": 35, "taker_buy_base": 1085.38, "taker_buy_quote": 1435.63525 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.329, "high": 1.33, "low": 1.32, "close": 1.322, "volume": 3231.72, "close_time": 1771743599999, "quote_volume": 4282.88396, "trades": 57, "taker_buy_base": 1858.66, "taker_buy_quote": 2462.6538 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.32, "high": 1.32, "low": 1.309, "close": 1.311, "volume": 7307.63, "close_time": 1771747199999, "quote_volume": 9588.97378, "trades": 71, "taker_buy_base": 3365.81, "taker_buy_quote": 4414.35864 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.313, "high": 1.314, "low": 1.297, "close": 1.299, "volume": 22864.53, "close_time": 1771750799999, "quote_volume": 29885.10245, "trades": 146, "taker_buy_base": 10605.14, "taker_buy_quote": 13874.64332 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.297, "high": 1.314, "low": 1.297, "close": 1.311, "volume": 50238.55, "close_time": 1771754399999, "quote_volume": 65926.2103, "trades": 219, "taker_buy_base": 16629.49, "taker_buy_quote": 21808.53165 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.313, "high": 1.321, "low": 1.309, "close": 1.312, "volume": 32245.81, "close_time": 1771757999999, "quote_volume": 42453.05099, "trades": 324, "taker_buy_base": 6610.64, "taker_buy_quote": 8700.90559 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.312, "high": 1.315, "low": 1.303, "close": 1.307, "volume": 46713.38, "close_time": 1771761599999, "quote_volume": 60978.66046, "trades": 145, "taker_buy_base": 40435.84, "taker_buy_quote": 52775.9689 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.305, "high": 1.305, "low": 1.29, "close": 1.297, "volume": 7294.37, "close_time": 1771765199999, "quote_volume": 9465.64295, "trades": 90, "taker_buy_base": 4327.73, "taker_buy_quote": 5619.70083 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.297, "high": 1.298, "low": 1.289, "close": 1.294, "volume": 10415.9, "close_time": 1771768799999, "quote_volume": 13476.93789, "trades": 99, "taker_buy_base": 8081.05, "taker_buy_quote": 10458.49233 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.294, "high": 1.295, "low": 1.284, "close": 1.285, "volume": 4112.3, "close_time": 1771772399999, "quote_volume": 5306.50901, "trades": 67, "taker_buy_base": 1168.48, "taker_buy_quote": 1508.89689 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.284, "high": 1.288, "low": 1.277, "close": 1.288, "volume": 22873.2, "close_time": 1771775999999, "quote_volume": 29305.48652, "trades": 173, "taker_buy_base": 10569.82, "taker_buy_quote": 13558.16969 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.287, "high": 1.292, "low": 1.283, "close": 1.292, "volume": 6241.7, "close_time": 1771779599999, "quote_volume": 8024.823, "trades": 98, "taker_buy_base": 2094.89, "taker_buy_quote": 2693.80719 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.291, "high": 1.294, "low": 1.285, "close": 1.289, "volume": 783.34, "close_time": 1771783199999, "quote_volume": 1011.14976, "trades": 18, "taker_buy_base": 494.47, "taker_buy_quote": 638.08512 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.288, "high": 1.294, "low": 1.285, "close": 1.294, "volume": 3772.47, "close_time": 1771786799999, "quote_volume": 4860.27045, "trades": 48, "taker_buy_base": 1513.61, "taker_buy_quote": 1952.07138 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.296, "high": 1.296, "low": 1.289, "close": 1.29, "volume": 2138.74, "close_time": 1771790399999, "quote_volume": 2764.6097, "trades": 36, "taker_buy_base": 1070.47, "taker_buy_quote": 1383.88446 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.291, "high": 1.291, "low": 1.284, "close": 1.285, "volume": 3527.54, "close_time": 1771793999999, "quote_volume": 4538.08093, "trades": 36, "taker_buy_base": 917.39, "taker_buy_quote": 1181.49545 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.291, "high": 1.293, "low": 1.285, "close": 1.291, "volume": 1054.22, "close_time": 1771797599999, "quote_volume": 1358.34917, "trades": 25, "taker_buy_base": 496.86, "taker_buy_quote": 639.63084 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.292, "high": 1.307, "low": 1.289, "close": 1.307, "volume": 3893.31, "close_time": 1771801199999, "quote_volume": 5063.40313, "trades": 29, "taker_buy_base": 3155.49, "taker_buy_quote": 4110.15154 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.304, "high": 1.309, "low": 1.296, "close": 1.309, "volume": 6650.54, "close_time": 1771804799999, "quote_volume": 8655.59953, "trades": 54, "taker_buy_base": 1086.17, "taker_buy_quote": 1413.02371 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.305, "high": 1.305, "low": 1.263, "close": 1.263, "volume": 7821.42, "close_time": 1771808399999, "quote_volume": 9991.43301, "trades": 77, "taker_buy_base": 1766.12, "taker_buy_quote": 2256.0648 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.26, "high": 1.26, "low": 1.209, "close": 1.21, "volume": 20981.3, "close_time": 1771811999999, "quote_volume": 25760.9777, "trades": 188, "taker_buy_base": 5124.76, "taker_buy_quote": 6310.47047 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.209, "high": 1.223, "low": 1.209, "close": 1.22, "volume": 1100.68, "close_time": 1771815599999, "quote_volume": 1340.8511, "trades": 19, "taker_buy_base": 746.48, "taker_buy_quote": 908.59368 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.223, "high": 1.233, "low": 1.217, "close": 1.22, "volume": 3564.42, "close_time": 1771819199999, "quote_volume": 4358.35288, "trades": 49, "taker_buy_base": 2469.25, "taker_buy_quote": 3015.28305 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.22, "high": 1.224, "low": 1.219, "close": 1.221, "volume": 1127.51, "close_time": 1771822799999, "quote_volume": 1377.34307, "trades": 18, "taker_buy_base": 613.53, "taker_buy_quote": 749.36533 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.225, "high": 1.234, "low": 1.225, "close": 1.229, "volume": 1066.26, "close_time": 1771826399999, "quote_volume": 1312.85164, "trades": 23, "taker_buy_base": 473.26, "taker_buy_quote": 582.11527 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.233, "high": 1.248, "low": 1.233, "close": 1.244, "volume": 5903.38, "close_time": 1771829999999, "quote_volume": 7340.5907, "trades": 65, "taker_buy_base": 1270.55, "taker_buy_quote": 1579.61503 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.241, "high": 1.248, "low": 1.237, "close": 1.247, "volume": 4620.61, "close_time": 1771833599999, "quote_volume": 5739.94344, "trades": 58, "taker_buy_base": 3410.33, "taker_buy_quote": 4237.91968 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.247, "high": 1.247, "low": 1.239, "close": 1.239, "volume": 1228.31, "close_time": 1771837199999, "quote_volume": 1527.63071, "trades": 22, "taker_buy_base": 609.26, "taker_buy_quote": 757.60908 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.24, "high": 1.257, "low": 1.236, "close": 1.254, "volume": 7097.95, "close_time": 1771840799999, "quote_volume": 8844.31807, "trades": 94, "taker_buy_base": 3361.83, "taker_buy_quote": 4199.27699 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.254, "high": 1.264, "low": 1.245, "close": 1.246, "volume": 15228.57, "close_time": 1771844399999, "quote_volume": 19183.35996, "trades": 89, "taker_buy_base": 12530.09, "taker_buy_quote": 15798.31194 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.247, "high": 1.256, "low": 1.247, "close": 1.249, "volume": 47101.77, "close_time": 1771847999999, "quote_volume": 59070.38244, "trades": 211, "taker_buy_base": 8521.39, "taker_buy_quote": 10670.36009 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.247, "high": 1.259, "low": 1.243, "close": 1.254, "volume": 9899.91, "close_time": 1771851599999, "quote_volume": 12380.06032, "trades": 133, "taker_buy_base": 3982.23, "taker_buy_quote": 4986.2521 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.254, "high": 1.255, "low": 1.244, "close": 1.245, "volume": 20019.34, "close_time": 1771855199999, "quote_volume": 24991.06127, "trades": 197, "taker_buy_base": 5975.4, "taker_buy_quote": 7461.46029 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.245, "high": 1.252, "low": 1.237, "close": 1.248, "volume": 14734.64, "close_time": 1771858799999, "quote_volume": 18360.6079, "trades": 203, "taker_buy_base": 6870.82, "taker_buy_quote": 8558.40261 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.251, "high": 1.253, "low": 1.234, "close": 1.235, "volume": 7565.33, "close_time": 1771862399999, "quote_volume": 9408.96697, "trades": 118, "taker_buy_base": 3734.01, "taker_buy_quote": 4643.43759 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.235, "high": 1.244, "low": 1.226, "close": 1.232, "volume": 11966.42, "close_time": 1771865999999, "quote_volume": 14721.54155, "trades": 85, "taker_buy_base": 4764.2, "taker_buy_quote": 5873.39637 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.232, "high": 1.232, "low": 1.212, "close": 1.222, "volume": 7519.45, "close_time": 1771869599999, "quote_volume": 9192.52577, "trades": 95, "taker_buy_base": 4824.4, "taker_buy_quote": 5903.95669 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.222, "high": 1.227, "low": 1.216, "close": 1.216, "volume": 5161.13, "close_time": 1771873199999, "quote_volume": 6306.83506, "trades": 78, "taker_buy_base": 2381.96, "taker_buy_quote": 2910.05427 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.217, "high": 1.221, "low": 1.211, "close": 1.211, "volume": 4691.33, "close_time": 1771876799999, "quote_volume": 5699.31433, "trades": 70, "taker_buy_base": 2112.25, "taker_buy_quote": 2568.10178 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.213, "high": 1.234, "low": 1.209, "close": 1.234, "volume": 3538.71, "close_time": 1771880399999, "quote_volume": 4321.56705, "trades": 79, "taker_buy_base": 2905.48, "taker_buy_quote": 3548.48611 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.236, "high": 1.243, "low": 1.234, "close": 1.24, "volume": 2599.06, "close_time": 1771883999999, "quote_volume": 3219.83976, "trades": 35, "taker_buy_base": 1364.08, "taker_buy_quote": 1689.73896 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.245, "high": 1.249, "low": 1.232, "close": 1.232, "volume": 7108.45, "close_time": 1771887599999, "quote_volume": 8819.81923, "trades": 58, "taker_buy_base": 1460.51, "taker_buy_quote": 1816.87734 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.24, "high": 1.242, "low": 1.229, "close": 1.231, "volume": 1989.89, "close_time": 1771891199999, "quote_volume": 2455.87152, "trades": 24, "taker_buy_base": 624.81, "taker_buy_quote": 769.48126 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.23, "high": 1.25, "low": 1.228, "close": 1.239, "volume": 8215.07, "close_time": 1771894799999, "quote_volume": 10180.46791, "trades": 83, "taker_buy_base": 6043.63, "taker_buy_quote": 7496.30704 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.239, "high": 1.239, "low": 1.209, "close": 1.226, "volume": 6755.13, "close_time": 1771898399999, "quote_volume": 8261.95022, "trades": 88, "taker_buy_base": 1751.1, "taker_buy_quote": 2151.3424 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.225, "high": 1.234, "low": 1.224, "close": 1.231, "volume": 2566.98, "close_time": 1771901999999, "quote_volume": 3153.24035, "trades": 35, "taker_buy_base": 1352.3, "taker_buy_quote": 1663.68046 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.221, "high": 1.23, "low": 1.221, "close": 1.228, "volume": 2318.53, "close_time": 1771905599999, "quote_volume": 2845.26564, "trades": 25, "taker_buy_base": 313.03, "taker_buy_quote": 384.32725 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.231, "high": 1.253, "low": 1.214, "close": 1.252, "volume": 6544.75, "close_time": 1771909199999, "quote_volume": 8043.4912, "trades": 85, "taker_buy_base": 3005.22, "taker_buy_quote": 3712.75042 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.249, "high": 1.25, "low": 1.222, "close": 1.227, "volume": 2288.57, "close_time": 1771912799999, "quote_volume": 2820.89628, "trades": 35, "taker_buy_base": 1014.82, "taker_buy_quote": 1251.16971 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.226, "high": 1.228, "low": 1.221, "close": 1.221, "volume": 2377.14, "close_time": 1771916399999, "quote_volume": 2912.03752, "trades": 58, "taker_buy_base": 1287.92, "taker_buy_quote": 1578.62489 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.222, "high": 1.223, "low": 1.204, "close": 1.205, "volume": 6376.32, "close_time": 1771919999999, "quote_volume": 7727.48775, "trades": 88, "taker_buy_base": 1192.02, "taker_buy_quote": 1444.63307 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.206, "high": 1.213, "low": 1.197, "close": 1.208, "volume": 66891.81, "close_time": 1771923599999, "quote_volume": 80303.84772, "trades": 173, "taker_buy_base": 4770.74, "taker_buy_quote": 5749.98264 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.206, "high": 1.206, "low": 1.19, "close": 1.204, "volume": 8807.74, "close_time": 1771927199999, "quote_volume": 10569.14228, "trades": 63, "taker_buy_base": 6629.44, "taker_buy_quote": 7957.14734 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.207, "high": 1.211, "low": 1.201, "close": 1.202, "volume": 8348.62, "close_time": 1771930799999, "quote_volume": 10089.72789, "trades": 98, "taker_buy_base": 7199.79, "taker_buy_quote": 8705.41831 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.202, "high": 1.206, "low": 1.199, "close": 1.206, "volume": 922.47, "close_time": 1771934399999, "quote_volume": 1109.38627, "trades": 33, "taker_buy_base": 457.43, "taker_buy_quote": 550.72808 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.202, "high": 1.216, "low": 1.202, "close": 1.206, "volume": 3802.56, "close_time": 1771937999999, "quote_volume": 4605.18073, "trades": 37, "taker_buy_base": 418.75, "taker_buy_quote": 507.25626 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.205, "high": 1.216, "low": 1.198, "close": 1.213, "volume": 3477.42, "close_time": 1771941599999, "quote_volume": 4192.58726, "trades": 64, "taker_buy_base": 809.73, "taker_buy_quote": 977.47255 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.208, "high": 1.234, "low": 1.208, "close": 1.23, "volume": 11258.73, "close_time": 1771945199999, "quote_volume": 13684.73487, "trades": 76, "taker_buy_base": 3154.86, "taker_buy_quote": 3833.41083 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.232, "high": 1.247, "low": 1.23, "close": 1.232, "volume": 7651.83, "close_time": 1771948799999, "quote_volume": 9448.25494, "trades": 100, "taker_buy_base": 4523.17, "taker_buy_quote": 5587.16591 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.233, "high": 1.244, "low": 1.233, "close": 1.244, "volume": 7606.14, "close_time": 1771952399999, "quote_volume": 9421.20812, "trades": 92, "taker_buy_base": 5856.1, "taker_buy_quote": 7251.7355 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.245, "high": 1.245, "low": 1.233, "close": 1.235, "volume": 6285.81, "close_time": 1771955999999, "quote_volume": 7779.55435, "trades": 95, "taker_buy_base": 3865.12, "taker_buy_quote": 4787.84949 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.235, "high": 1.244, "low": 1.233, "close": 1.244, "volume": 5752.26, "close_time": 1771959599999, "quote_volume": 7132.05511, "trades": 91, "taker_buy_base": 2556.87, "taker_buy_quote": 3170.59232 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.245, "high": 1.248, "low": 1.238, "close": 1.242, "volume": 10012.98, "close_time": 1771963199999, "quote_volume": 12473.61197, "trades": 89, "taker_buy_base": 2283.53, "taker_buy_quote": 2840.70151 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.241, "high": 1.243, "low": 1.235, "close": 1.239, "volume": 4364.06, "close_time": 1771966799999, "quote_volume": 5405.67701, "trades": 70, "taker_buy_base": 2374.89, "taker_buy_quote": 2942.60395 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.234, "high": 1.248, "low": 1.231, "close": 1.246, "volume": 3253.06, "close_time": 1771970399999, "quote_volume": 4027.38828, "trades": 67, "taker_buy_base": 1705.19, "taker_buy_quote": 2111.58631 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.246, "high": 1.26, "low": 1.24, "close": 1.248, "volume": 5254.75, "close_time": 1771973999999, "quote_volume": 6590.2778, "trades": 139, "taker_buy_base": 2632.25, "taker_buy_quote": 3304.36156 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.248, "high": 1.261, "low": 1.244, "close": 1.259, "volume": 4187.88, "close_time": 1771977599999, "quote_volume": 5248.20589, "trades": 116, "taker_buy_base": 792.33, "taker_buy_quote": 996.36675 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.252, "high": 1.261, "low": 1.248, "close": 1.255, "volume": 3010.52, "close_time": 1771981199999, "quote_volume": 3776.72865, "trades": 50, "taker_buy_base": 861.4, "taker_buy_quote": 1081.22242 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.253, "high": 1.294, "low": 1.253, "close": 1.284, "volume": 9843.8, "close_time": 1771984799999, "quote_volume": 12627.25, "trades": 92, "taker_buy_base": 1731.08, "taker_buy_quote": 2204.48411 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.291, "high": 1.297, "low": 1.288, "close": 1.29, "volume": 6458.12, "close_time": 1771988399999, "quote_volume": 8335.58651, "trades": 76, "taker_buy_base": 4682.82, "taker_buy_quote": 6044.4787 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.293, "high": 1.296, "low": 1.277, "close": 1.277, "volume": 3026.89, "close_time": 1771991999999, "quote_volume": 3884.68185, "trades": 40, "taker_buy_base": 1322.31, "taker_buy_quote": 1698.93954 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.277, "high": 1.29, "low": 1.271, "close": 1.286, "volume": 4976.52, "close_time": 1771995599999, "quote_volume": 6362.67032, "trades": 55, "taker_buy_base": 2359.9, "taker_buy_quote": 3018.2237 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.284, "high": 1.288, "low": 1.273, "close": 1.283, "volume": 8823.47, "close_time": 1771999199999, "quote_volume": 11333.61767, "trades": 106, "taker_buy_base": 5603.39, "taker_buy_quote": 7208.57843 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.281, "high": 1.283, "low": 1.266, "close": 1.267, "volume": 12150.5, "close_time": 1772002799999, "quote_volume": 15512.83746, "trades": 70, "taker_buy_base": 3782.74, "taker_buy_quote": 4833.9011 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.267, "high": 1.303, "low": 1.267, "close": 1.286, "volume": 28565.56, "close_time": 1772006399999, "quote_volume": 36639.23636, "trades": 176, "taker_buy_base": 19626.24, "taker_buy_quote": 25122.26628 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.286, "high": 1.288, "low": 1.282, "close": 1.288, "volume": 10792.83, "close_time": 1772009999999, "quote_volume": 13869.25467, "trades": 172, "taker_buy_base": 3001.97, "taker_buy_quote": 3859.29704 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.288, "high": 1.299, "low": 1.285, "close": 1.299, "volume": 8094.24, "close_time": 1772013599999, "quote_volume": 10474.63862, "trades": 51, "taker_buy_base": 6499.78, "taker_buy_quote": 8416.14644 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.298, "high": 1.308, "low": 1.295, "close": 1.3, "volume": 3077.15, "close_time": 1772017199999, "quote_volume": 4004.46449, "trades": 59, "taker_buy_base": 1725.26, "taker_buy_quote": 2244.85878 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.299, "high": 1.316, "low": 1.298, "close": 1.315, "volume": 2661.86, "close_time": 1772020799999, "quote_volume": 3484.06571, "trades": 48, "taker_buy_base": 1576.53, "taker_buy_quote": 2064.2371 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.31, "high": 1.331, "low": 1.308, "close": 1.315, "volume": 24760.65, "close_time": 1772024399999, "quote_volume": 32658.86067, "trades": 190, "taker_buy_base": 10907.63, "taker_buy_quote": 14387.99234 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.314, "high": 1.369, "low": 1.308, "close": 1.339, "volume": 68638.29, "close_time": 1772027999999, "quote_volume": 92258.56055, "trades": 485, "taker_buy_base": 40674.43, "taker_buy_quote": 54779.05072 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.341, "high": 1.382, "low": 1.338, "close": 1.359, "volume": 35486.81, "close_time": 1772031599999, "quote_volume": 48194.92962, "trades": 410, "taker_buy_base": 19674.81, "taker_buy_quote": 26736.27945 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.36, "high": 1.367, "low": 1.35, "close": 1.359, "volume": 4740.56, "close_time": 1772035199999, "quote_volume": 6444.98252, "trades": 72, "taker_buy_base": 2781.88, "taker_buy_quote": 3782.4357 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.366, "high": 1.372, "low": 1.356, "close": 1.372, "volume": 7133.32, "close_time": 1772038799999, "quote_volume": 9742.54037, "trades": 77, "taker_buy_base": 4276.17, "taker_buy_quote": 5845.48724 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.369, "high": 1.377, "low": 1.363, "close": 1.372, "volume": 9146.14, "close_time": 1772042399999, "quote_volume": 12506.22998, "trades": 88, "taker_buy_base": 2322.74, "taker_buy_quote": 3184.18871 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.372, "high": 1.378, "low": 1.366, "close": 1.378, "volume": 7847.78, "close_time": 1772045999999, "quote_volume": 10783.79644, "trades": 60, "taker_buy_base": 4853.93, "taker_buy_quote": 6669.07571 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.378, "high": 1.394, "low": 1.377, "close": 1.394, "volume": 13983.63, "close_time": 1772049599999, "quote_volume": 19375.20605, "trades": 109, "taker_buy_base": 6941.7, "taker_buy_quote": 9615.8402 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.394, "high": 1.396, "low": 1.38, "close": 1.395, "volume": 7073.94, "close_time": 1772053199999, "quote_volume": 9817.77864, "trades": 72, "taker_buy_base": 2734.49, "taker_buy_quote": 3794.61522 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.394, "high": 1.404, "low": 1.382, "close": 1.394, "volume": 26477.41, "close_time": 1772056799999, "quote_volume": 36898.27591, "trades": 175, "taker_buy_base": 15075.66, "taker_buy_quote": 21055.18637 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.394, "high": 1.439, "low": 1.387, "close": 1.412, "volume": 83557.66, "close_time": 1772060399999, "quote_volume": 117640.67653, "trades": 410, "taker_buy_base": 47896.68, "taker_buy_quote": 67499.59879 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.41, "high": 1.47, "low": 1.361, "close": 1.389, "volume": 113069.4, "close_time": 1772063999999, "quote_volume": 161021.22645, "trades": 808, "taker_buy_base": 54027.47, "taker_buy_quote": 77099.3676 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.387, "high": 1.387, "low": 1.348, "close": 1.37, "volume": 8675.55, "close_time": 1772067599999, "quote_volume": 11771.38759, "trades": 68, "taker_buy_base": 2461.93, "taker_buy_quote": 3351.81512 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.365, "high": 1.384, "low": 1.365, "close": 1.376, "volume": 4157.62, "close_time": 1772071199999, "quote_volume": 5722.89139, "trades": 43, "taker_buy_base": 1602.27, "taker_buy_quote": 2204.67572 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.37, "high": 1.372, "low": 1.36, "close": 1.365, "volume": 3778.86, "close_time": 1772074799999, "quote_volume": 5166.73197, "trades": 44, "taker_buy_base": 2072.49, "taker_buy_quote": 2830.94715 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.365, "high": 1.365, "low": 1.354, "close": 1.355, "volume": 2044.7, "close_time": 1772078399999, "quote_volume": 2778.97546, "trades": 36, "taker_buy_base": 1281.55, "taker_buy_quote": 1742.70761 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.356, "high": 1.37, "low": 1.353, "close": 1.358, "volume": 16171.0, "close_time": 1772081999999, "quote_volume": 21996.81943, "trades": 72, "taker_buy_base": 6955.63, "taker_buy_quote": 9471.31216 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.357, "high": 1.357, "low": 1.331, "close": 1.335, "volume": 4887.38, "close_time": 1772085599999, "quote_volume": 6556.43235, "trades": 79, "taker_buy_base": 2246.2, "taker_buy_quote": 3013.54759 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.332, "high": 1.336, "low": 1.328, "close": 1.332, "volume": 2463.94, "close_time": 1772089199999, "quote_volume": 3281.34781, "trades": 45, "taker_buy_base": 1366.4, "taker_buy_quote": 1819.76536 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.332, "high": 1.342, "low": 1.331, "close": 1.342, "volume": 7910.61, "close_time": 1772092799999, "quote_volume": 10566.87316, "trades": 88, "taker_buy_base": 4760.0, "taker_buy_quote": 6359.40025 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.341, "high": 1.354, "low": 1.339, "close": 1.343, "volume": 10278.8, "close_time": 1772096399999, "quote_volume": 13830.21745, "trades": 153, "taker_buy_base": 6049.98, "taker_buy_quote": 8147.79434 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.341, "high": 1.354, "low": 1.341, "close": 1.354, "volume": 14173.79, "close_time": 1772099999999, "quote_volume": 19101.32467, "trades": 84, "taker_buy_base": 3506.77, "taker_buy_quote": 4728.3251 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.355, "high": 1.362, "low": 1.352, "close": 1.356, "volume": 11388.85, "close_time": 1772103599999, "quote_volume": 15457.88022, "trades": 90, "taker_buy_base": 7384.24, "taker_buy_quote": 10018.03494 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.36, "high": 1.371, "low": 1.356, "close": 1.364, "volume": 6156.11, "close_time": 1772107199999, "quote_volume": 8394.26308, "trades": 105, "taker_buy_base": 2415.02, "taker_buy_quote": 3295.61472 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.366, "high": 1.371, "low": 1.347, "close": 1.352, "volume": 3818.77, "close_time": 1772110799999, "quote_volume": 5181.33323, "trades": 50, "taker_buy_base": 800.29, "taker_buy_quote": 1087.80639 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.349, "high": 1.365, "low": 1.347, "close": 1.355, "volume": 1061.62, "close_time": 1772114399999, "quote_volume": 1440.08094, "trades": 14, "taker_buy_base": 695.16, "taker_buy_quote": 944.42529 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.352, "high": 1.365, "low": 1.345, "close": 1.359, "volume": 1968.53, "close_time": 1772117999999, "quote_volume": 2665.42676, "trades": 35, "taker_buy_base": 1349.51, "taker_buy_quote": 1824.21226 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.361, "high": 1.362, "low": 1.34, "close": 1.352, "volume": 15811.65, "close_time": 1772121599999, "quote_volume": 21332.79302, "trades": 159, "taker_buy_base": 8180.23, "taker_buy_quote": 11023.75561 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.352, "high": 1.362, "low": 1.316, "close": 1.316, "volume": 22909.71, "close_time": 1772125199999, "quote_volume": 30389.50227, "trades": 173, "taker_buy_base": 12161.8, "taker_buy_quote": 16145.39062 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.318, "high": 1.333, "low": 1.318, "close": 1.327, "volume": 5314.19, "close_time": 1772128799999, "quote_volume": 7048.4002, "trades": 92, "taker_buy_base": 4321.54, "taker_buy_quote": 5733.01357 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.325, "high": 1.344, "low": 1.321, "close": 1.341, "volume": 7140.79, "close_time": 1772132399999, "quote_volume": 9533.85957, "trades": 70, "taker_buy_base": 4477.02, "taker_buy_quote": 5967.9241 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.341, "high": 1.354, "low": 1.337, "close": 1.353, "volume": 11357.55, "close_time": 1772135999999, "quote_volume": 15283.70402, "trades": 109, "taker_buy_base": 10486.73, "taker_buy_quote": 14110.28131 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.355, "high": 1.355, "low": 1.34, "close": 1.342, "volume": 2902.97, "close_time": 1772139599999, "quote_volume": 3905.35476, "trades": 40, "taker_buy_base": 873.69, "taker_buy_quote": 1176.91263 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.342, "high": 1.348, "low": 1.34, "close": 1.348, "volume": 3216.6, "close_time": 1772143199999, "quote_volume": 4328.79645, "trades": 18, "taker_buy_base": 587.19, "taker_buy_quote": 789.67859 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.348, "high": 1.355, "low": 1.347, "close": 1.355, "volume": 3887.8, "close_time": 1772146799999, "quote_volume": 5250.30605, "trades": 40, "taker_buy_base": 3335.46, "taker_buy_quote": 4503.69511 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.355, "high": 1.362, "low": 1.355, "close": 1.36, "volume": 7311.3, "close_time": 1772150399999, "quote_volume": 9934.94293, "trades": 90, "taker_buy_base": 2553.36, "taker_buy_quote": 3470.61242 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.358, "high": 1.381, "low": 1.344, "close": 1.374, "volume": 4280.42, "close_time": 1772153999999, "quote_volume": 5834.61446, "trades": 79, "taker_buy_base": 2190.08, "taker_buy_quote": 2985.23626 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.378, "high": 1.403, "low": 1.372, "close": 1.382, "volume": 40154.5, "close_time": 1772157599999, "quote_volume": 55804.58149, "trades": 326, "taker_buy_base": 21853.57, "taker_buy_quote": 30379.46402 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.378, "high": 1.403, "low": 1.372, "close": 1.398, "volume": 37689.58, "close_time": 1772161199999, "quote_volume": 52456.18333, "trades": 304, "taker_buy_base": 14724.03, "taker_buy_quote": 20472.96959 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.403, "high": 1.403, "low": 1.384, "close": 1.396, "volume": 8214.74, "close_time": 1772164799999, "quote_volume": 11424.8842, "trades": 100, "taker_buy_base": 5890.51, "taker_buy_quote": 8192.62333 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.395, "high": 1.42, "low": 1.395, "close": 1.404, "volume": 5130.62, "close_time": 1772168399999, "quote_volume": 7204.04696, "trades": 82, "taker_buy_base": 2078.18, "taker_buy_quote": 2919.65736 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.406, "high": 1.407, "low": 1.384, "close": 1.384, "volume": 5956.56, "close_time": 1772171999999, "quote_volume": 8327.76995, "trades": 67, "taker_buy_base": 1982.59, "taker_buy_quote": 2776.10225 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.384, "high": 1.394, "low": 1.382, "close": 1.385, "volume": 5942.55, "close_time": 1772175599999, "quote_volume": 8260.28281, "trades": 55, "taker_buy_base": 1542.76, "taker_buy_quote": 2142.84513 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.384, "high": 1.384, "low": 1.375, "close": 1.383, "volume": 6574.21, "close_time": 1772179199999, "quote_volume": 9075.83268, "trades": 83, "taker_buy_base": 2222.69, "taker_buy_quote": 3070.33532 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.381, "high": 1.394, "low": 1.379, "close": 1.383, "volume": 10358.4, "close_time": 1772182799999, "quote_volume": 14381.22192, "trades": 75, "taker_buy_base": 3070.9, "taker_buy_quote": 4254.90712 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.383, "high": 1.392, "low": 1.377, "close": 1.379, "volume": 4046.77, "close_time": 1772186399999, "quote_volume": 5599.88042, "trades": 66, "taker_buy_base": 3336.02, "taker_buy_quote": 4618.91138 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.378, "high": 1.383, "low": 1.364, "close": 1.375, "volume": 10839.79, "close_time": 1772189999999, "quote_volume": 14890.28716, "trades": 141, "taker_buy_base": 3307.01, "taker_buy_quote": 4551.04816 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.374, "high": 1.376, "low": 1.341, "close": 1.343, "volume": 23489.65, "close_time": 1772193599999, "quote_volume": 31723.68405, "trades": 131, "taker_buy_base": 7186.82, "taker_buy_quote": 9739.49553 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.345, "high": 1.352, "low": 1.337, "close": 1.338, "volume": 12526.32, "close_time": 1772197199999, "quote_volume": 16831.74476, "trades": 96, "taker_buy_base": 10008.98, "taker_buy_quote": 13458.87269 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.342, "high": 1.345, "low": 1.326, "close": 1.342, "volume": 8573.2, "close_time": 1772200799999, "quote_volume": 11483.65971, "trades": 72, "taker_buy_base": 7686.43, "taker_buy_quote": 10298.79599 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.343, "high": 1.355, "low": 1.338, "close": 1.343, "volume": 8026.96, "close_time": 1772204399999, "quote_volume": 10804.97048, "trades": 60, "taker_buy_base": 3359.94, "taker_buy_quote": 4520.99739 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.342, "high": 1.345, "low": 1.333, "close": 1.344, "volume": 6438.63, "close_time": 1772207999999, "quote_volume": 8616.75341, "trades": 67, "taker_buy_base": 5550.22, "taker_buy_quote": 7427.56762 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.346, "high": 1.347, "low": 1.328, "close": 1.33, "volume": 10405.77, "close_time": 1772211599999, "quote_volume": 13905.82326, "trades": 86, "taker_buy_base": 3165.87, "taker_buy_quote": 4242.66624 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.332, "high": 1.332, "low": 1.31, "close": 1.331, "volume": 9659.26, "close_time": 1772215199999, "quote_volume": 12741.63121, "trades": 99, "taker_buy_base": 2031.68, "taker_buy_quote": 2683.25196 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.33, "high": 1.336, "low": 1.326, "close": 1.335, "volume": 2939.63, "close_time": 1772218799999, "quote_volume": 3910.12561, "trades": 42, "taker_buy_base": 2269.09, "taker_buy_quote": 3017.21989 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.333, "high": 1.333, "low": 1.305, "close": 1.31, "volume": 2396.39, "close_time": 1772222399999, "quote_volume": 3154.78299, "trades": 51, "taker_buy_base": 1314.01, "taker_buy_quote": 1732.06948 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.31, "high": 1.316, "low": 1.305, "close": 1.307, "volume": 3273.48, "close_time": 1772225999999, "quote_volume": 4286.63003, "trades": 34, "taker_buy_base": 676.51, "taker_buy_quote": 887.24226 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.304, "high": 1.326, "low": 1.294, "close": 1.294, "volume": 17394.23, "close_time": 1772229599999, "quote_volume": 22781.4868, "trades": 174, "taker_buy_base": 11180.99, "taker_buy_quote": 14689.68829 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.298, "high": 1.3, "low": 1.273, "close": 1.295, "volume": 16789.29, "close_time": 1772233199999, "quote_volume": 21571.07665, "trades": 86, "taker_buy_base": 8706.36, "taker_buy_quote": 11226.34229 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.295, "high": 1.308, "low": 1.292, "close": 1.301, "volume": 8158.16, "close_time": 1772236799999, "quote_volume": 10612.39961, "trades": 73, "taker_buy_base": 5909.56, "taker_buy_quote": 7694.92939 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.296, "high": 1.301, "low": 1.29, "close": 1.293, "volume": 8805.4, "close_time": 1772240399999, "quote_volume": 11424.26874, "trades": 82, "taker_buy_base": 7254.29, "taker_buy_quote": 9416.29057 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.295, "high": 1.295, "low": 1.285, "close": 1.29, "volume": 4713.2, "close_time": 1772243999999, "quote_volume": 6088.34848, "trades": 68, "taker_buy_base": 2427.48, "taker_buy_quote": 3139.09975 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.287, "high": 1.298, "low": 1.286, "close": 1.294, "volume": 7882.47, "close_time": 1772247599999, "quote_volume": 10181.59721, "trades": 62, "taker_buy_base": 1152.9, "taker_buy_quote": 1488.8204 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.294, "high": 1.294, "low": 1.288, "close": 1.289, "volume": 2073.55, "close_time": 1772251199999, "quote_volume": 2675.87703, "trades": 42, "taker_buy_base": 1092.89, "taker_buy_quote": 1410.38576 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.288, "high": 1.292, "low": 1.282, "close": 1.29, "volume": 6939.18, "close_time": 1772254799999, "quote_volume": 8925.09968, "trades": 127, "taker_buy_base": 1385.5, "taker_buy_quote": 1784.85266 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.291, "high": 1.296, "low": 1.288, "close": 1.296, "volume": 4248.69, "close_time": 1772258399999, "quote_volume": 5488.77074, "trades": 67, "taker_buy_base": 1924.42, "taker_buy_quote": 2487.8436 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.297, "high": 1.301, "low": 1.222, "close": 1.224, "volume": 42478.23, "close_time": 1772261999999, "quote_volume": 53554.10765, "trades": 283, "taker_buy_base": 21845.72, "taker_buy_quote": 27652.75335 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.221, "high": 1.274, "low": 1.219, "close": 1.251, "volume": 8530.35, "close_time": 1772265599999, "quote_volume": 10589.21273, "trades": 133, "taker_buy_base": 3050.3, "taker_buy_quote": 3803.83551 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.247, "high": 1.248, "low": 1.233, "close": 1.234, "volume": 5469.69, "close_time": 1772269199999, "quote_volume": 6803.84016, "trades": 57, "taker_buy_base": 4476.71, "taker_buy_quote": 5571.79142 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.236, "high": 1.239, "low": 1.222, "close": 1.226, "volume": 20499.39, "close_time": 1772272799999, "quote_volume": 25178.60456, "trades": 122, "taker_buy_base": 5462.82, "taker_buy_quote": 6723.52391 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.226, "high": 1.242, "low": 1.222, "close": 1.236, "volume": 13823.16, "close_time": 1772276399999, "quote_volume": 17034.31434, "trades": 169, "taker_buy_base": 10165.35, "taker_buy_quote": 12528.46059 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.236, "high": 1.246, "low": 1.233, "close": 1.235, "volume": 7793.38, "close_time": 1772279999999, "quote_volume": 9677.48452, "trades": 110, "taker_buy_base": 5423.43, "taker_buy_quote": 6730.40764 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.237, "high": 1.246, "low": 1.235, "close": 1.239, "volume": 4582.04, "close_time": 1772283599999, "quote_volume": 5684.7516, "trades": 68, "taker_buy_base": 2621.27, "taker_buy_quote": 3254.16238 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.237, "high": 1.259, "low": 1.225, "close": 1.25, "volume": 4755.75, "close_time": 1772287199999, "quote_volume": 5905.99382, "trades": 62, "taker_buy_base": 3312.96, "taker_buy_quote": 4105.68501 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.259, "high": 1.269, "low": 1.252, "close": 1.259, "volume": 5014.99, "close_time": 1772290799999, "quote_volume": 6319.72018, "trades": 64, "taker_buy_base": 1948.19, "taker_buy_quote": 2460.10444 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.259, "high": 1.268, "low": 1.246, "close": 1.268, "volume": 2893.19, "close_time": 1772294399999, "quote_volume": 3647.35464, "trades": 46, "taker_buy_base": 1445.97, "taker_buy_quote": 1825.30447 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.265, "high": 1.269, "low": 1.261, "close": 1.265, "volume": 2423.96, "close_time": 1772297999999, "quote_volume": 3063.15922, "trades": 40, "taker_buy_base": 2030.68, "taker_buy_quote": 2565.95372 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.263, "high": 1.266, "low": 1.251, "close": 1.264, "volume": 3190.54, "close_time": 1772301599999, "quote_volume": 4013.36991, "trades": 51, "taker_buy_base": 1077.0, "taker_buy_quote": 1355.18238 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.263, "high": 1.292, "low": 1.259, "close": 1.287, "volume": 2909.42, "close_time": 1772305199999, "quote_volume": 3701.08039, "trades": 57, "taker_buy_base": 1521.44, "taker_buy_quote": 1930.93863 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.285, "high": 1.308, "low": 1.279, "close": 1.298, "volume": 5463.58, "close_time": 1772308799999, "quote_volume": 7066.82574, "trades": 59, "taker_buy_base": 1668.01, "taker_buy_quote": 2161.10639 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.299, "high": 1.316, "low": 1.295, "close": 1.312, "volume": 7386.57, "close_time": 1772312399999, "quote_volume": 9670.69057, "trades": 90, "taker_buy_base": 4603.32, "taker_buy_quote": 6022.93614 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.313, "high": 1.314, "low": 1.296, "close": 1.314, "volume": 4449.24, "close_time": 1772315999999, "quote_volume": 5797.10695, "trades": 62, "taker_buy_base": 1731.97, "taker_buy_quote": 2265.50402 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.316, "high": 1.332, "low": 1.312, "close": 1.319, "volume": 5208.53, "close_time": 1772319599999, "quote_volume": 6876.08476, "trades": 72, "taker_buy_base": 2197.95, "taker_buy_quote": 2904.45723 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.319, "high": 1.319, "low": 1.312, "close": 1.318, "volume": 8131.55, "close_time": 1772323199999, "quote_volume": 10692.93403, "trades": 81, "taker_buy_base": 4618.62, "taker_buy_quote": 6073.82954 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.32, "high": 1.322, "low": 1.309, "close": 1.315, "volume": 4885.89, "close_time": 1772326799999, "quote_volume": 6429.13742, "trades": 73, "taker_buy_base": 3420.46, "taker_buy_quote": 4504.41279 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.314, "high": 1.339, "low": 1.302, "close": 1.329, "volume": 11023.19, "close_time": 1772330399999, "quote_volume": 14533.60227, "trades": 122, "taker_buy_base": 7401.66, "taker_buy_quote": 9803.06213 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.338, "high": 1.355, "low": 1.338, "close": 1.344, "volume": 7627.8, "close_time": 1772333999999, "quote_volume": 10287.5039, "trades": 92, "taker_buy_base": 3067.02, "taker_buy_quote": 4135.08095 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.347, "high": 1.348, "low": 1.334, "close": 1.334, "volume": 3727.92, "close_time": 1772337599999, "quote_volume": 4986.56224, "trades": 52, "taker_buy_base": 1314.17, "taker_buy_quote": 1762.64103 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.336, "high": 1.336, "low": 1.321, "close": 1.331, "volume": 1949.98, "close_time": 1772341199999, "quote_volume": 2587.64139, "trades": 27, "taker_buy_base": 392.3, "taker_buy_quote": 521.46407 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.334, "high": 1.343, "low": 1.329, "close": 1.341, "volume": 1791.04, "close_time": 1772344799999, "quote_volume": 2397.1214, "trades": 32, "taker_buy_base": 486.01, "taker_buy_quote": 650.30507 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.331, "high": 1.332, "low": 1.322, "close": 1.322, "volume": 6659.88, "close_time": 1772348399999, "quote_volume": 8820.62975, "trades": 67, "taker_buy_base": 5939.38, "taker_buy_quote": 7865.76907 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.33, "high": 1.345, "low": 1.33, "close": 1.34, "volume": 938.81, "close_time": 1772351999999, "quote_volume": 1257.70475, "trades": 22, "taker_buy_base": 461.38, "taker_buy_quote": 617.87013 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.343, "high": 1.347, "low": 1.32, "close": 1.32, "volume": 18035.3, "close_time": 1772355599999, "quote_volume": 24005.15884, "trades": 109, "taker_buy_base": 10919.86, "taker_buy_quote": 14504.28336 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.318, "high": 1.325, "low": 1.303, "close": 1.304, "volume": 3659.47, "close_time": 1772359199999, "quote_volume": 4803.25043, "trades": 53, "taker_buy_base": 595.97, "taker_buy_quote": 781.76429 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.304, "high": 1.311, "low": 1.298, "close": 1.304, "volume": 1887.25, "close_time": 1772362799999, "quote_volume": 2463.3826, "trades": 34, "taker_buy_base": 1347.52, "taker_buy_quote": 1758.7963 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.306, "high": 1.307, "low": 1.301, "close": 1.304, "volume": 3780.14, "close_time": 1772366399999, "quote_volume": 4927.02825, "trades": 48, "taker_buy_base": 1417.2, "taker_buy_quote": 1849.69594 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.3, "high": 1.302, "low": 1.289, "close": 1.291, "volume": 2601.59, "close_time": 1772369999999, "quote_volume": 3371.72635, "trades": 38, "taker_buy_base": 1664.98, "taker_buy_quote": 2157.4871 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.291, "high": 1.316, "low": 1.277, "close": 1.312, "volume": 15885.66, "close_time": 1772373599999, "quote_volume": 20462.39735, "trades": 123, "taker_buy_base": 7861.5, "taker_buy_quote": 10193.4473 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.309, "high": 1.322, "low": 1.296, "close": 1.3, "volume": 2604.07, "close_time": 1772377199999, "quote_volume": 3398.60277, "trades": 36, "taker_buy_base": 955.73, "taker_buy_quote": 1247.65853 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.301, "high": 1.308, "low": 1.298, "close": 1.298, "volume": 8837.77, "close_time": 1772380799999, "quote_volume": 11534.83908, "trades": 32, "taker_buy_base": 1290.06, "taker_buy_quote": 1685.06812 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.295, "high": 1.309, "low": 1.283, "close": 1.291, "volume": 5629.4, "close_time": 1772384399999, "quote_volume": 7316.30569, "trades": 74, "taker_buy_base": 2217.54, "taker_buy_quote": 2887.04254 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.29, "high": 1.29, "low": 1.272, "close": 1.282, "volume": 9553.94, "close_time": 1772387999999, "quote_volume": 12219.01842, "trades": 94, "taker_buy_base": 6817.03, "taker_buy_quote": 8715.59476 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.28, "high": 1.293, "low": 1.279, "close": 1.279, "volume": 6288.35, "close_time": 1772391599999, "quote_volume": 8098.12568, "trades": 83, "taker_buy_base": 3927.01, "taker_buy_quote": 5063.48694 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.278, "high": 1.278, "low": 1.26, "close": 1.263, "volume": 1307.63, "close_time": 1772395199999, "quote_volume": 1661.34709, "trades": 29, "taker_buy_base": 620.53, "taker_buy_quote": 788.2066 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.259, "high": 1.262, "low": 1.234, "close": 1.236, "volume": 8821.03, "close_time": 1772398799999, "quote_volume": 10968.25096, "trades": 72, "taker_buy_base": 5368.96, "taker_buy_quote": 6674.96731 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.239, "high": 1.256, "low": 1.239, "close": 1.256, "volume": 2726.03, "close_time": 1772402399999, "quote_volume": 3409.31109, "trades": 50, "taker_buy_base": 1407.56, "taker_buy_quote": 1759.61335 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.252, "high": 1.273, "low": 1.251, "close": 1.254, "volume": 15577.42, "close_time": 1772405999999, "quote_volume": 19593.3978, "trades": 164, "taker_buy_base": 11858.75, "taker_buy_quote": 14902.49797 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.259, "high": 1.33, "low": 1.259, "close": 1.265, "volume": 17844.26, "close_time": 1772409599999, "quote_volume": 22756.33395, "trades": 163, "taker_buy_base": 11664.29, "taker_buy_quote": 14926.63017 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.264, "high": 1.279, "low": 1.258, "close": 1.273, "volume": 6865.48, "close_time": 1772413199999, "quote_volume": 8698.37122, "trades": 88, "taker_buy_base": 2798.12, "taker_buy_quote": 3549.20995 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.272, "high": 1.288, "low": 1.269, "close": 1.276, "volume": 5079.12, "close_time": 1772416799999, "quote_volume": 6496.38493, "trades": 222, "taker_buy_base": 3227.1, "taker_buy_quote": 4132.72706 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.277, "high": 1.28, "low": 1.262, "close": 1.265, "volume": 3571.54, "close_time": 1772420399999, "quote_volume": 4531.13696, "trades": 67, "taker_buy_base": 1395.39, "taker_buy_quote": 1769.19832 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.264, "high": 1.279, "low": 1.263, "close": 1.275, "volume": 4027.66, "close_time": 1772423999999, "quote_volume": 5124.91424, "trades": 60, "taker_buy_base": 1765.17, "taker_buy_quote": 2245.56145 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.273, "high": 1.274, "low": 1.268, "close": 1.268, "volume": 3376.16, "close_time": 1772427599999, "quote_volume": 4291.31512, "trades": 52, "taker_buy_base": 1646.16, "taker_buy_quote": 2093.01289 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.267, "high": 1.272, "low": 1.265, "close": 1.27, "volume": 545.7, "close_time": 1772431199999, "quote_volume": 692.63862, "trades": 11, "taker_buy_base": 116.13, "taker_buy_quote": 147.46796 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.266, "high": 1.266, "low": 1.25, "close": 1.259, "volume": 2503.27, "close_time": 1772434799999, "quote_volume": 3145.4404, "trades": 57, "taker_buy_base": 990.38, "taker_buy_quote": 1244.99001 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.26, "high": 1.26, "low": 1.245, "close": 1.256, "volume": 1443.18, "close_time": 1772438399999, "quote_volume": 1811.11186, "trades": 29, "taker_buy_base": 626.15, "taker_buy_quote": 785.69371 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.254, "high": 1.261, "low": 1.245, "close": 1.261, "volume": 10961.11, "close_time": 1772441999999, "quote_volume": 13695.54109, "trades": 122, "taker_buy_base": 2412.12, "taker_buy_quote": 3021.73826 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.264, "high": 1.272, "low": 1.262, "close": 1.264, "volume": 5921.97, "close_time": 1772445599999, "quote_volume": 7494.37294, "trades": 56, "taker_buy_base": 1338.95, "taker_buy_quote": 1697.11221 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.262, "high": 1.264, "low": 1.258, "close": 1.259, "volume": 2159.12, "close_time": 1772449199999, "quote_volume": 2723.22478, "trades": 33, "taker_buy_base": 809.86, "taker_buy_quote": 1021.86654 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.26, "high": 1.263, "low": 1.255, "close": 1.258, "volume": 4830.1, "close_time": 1772452799999, "quote_volume": 6071.67863, "trades": 40, "taker_buy_base": 1181.54, "taker_buy_quote": 1487.60333 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.264, "high": 1.266, "low": 1.254, "close": 1.255, "volume": 1845.51, "close_time": 1772456399999, "quote_volume": 2321.25172, "trades": 29, "taker_buy_base": 583.81, "taker_buy_quote": 735.83747 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.255, "high": 1.26, "low": 1.249, "close": 1.25, "volume": 4910.26, "close_time": 1772459999999, "quote_volume": 6155.25715, "trades": 36, "taker_buy_base": 759.95, "taker_buy_quote": 955.72141 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.249, "high": 1.285, "low": 1.247, "close": 1.282, "volume": 2546.26, "close_time": 1772463599999, "quote_volume": 3222.87068, "trades": 58, "taker_buy_base": 2052.9, "taker_buy_quote": 2598.24373 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.285, "high": 1.312, "low": 1.281, "close": 1.3, "volume": 13964.96, "close_time": 1772467199999, "quote_volume": 18168.34408, "trades": 107, "taker_buy_base": 8639.85, "taker_buy_quote": 11225.14581 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.304, "high": 1.318, "low": 1.297, "close": 1.304, "volume": 23757.81, "close_time": 1772470799999, "quote_volume": 31099.87377, "trades": 132, "taker_buy_base": 13187.55, "taker_buy_quote": 17320.05017 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.303, "high": 1.305, "low": 1.281, "close": 1.291, "volume": 10509.5, "close_time": 1772474399999, "quote_volume": 13620.38721, "trades": 100, "taker_buy_base": 7652.73, "taker_buy_quote": 9926.30253 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.287, "high": 1.299, "low": 1.283, "close": 1.285, "volume": 14586.62, "close_time": 1772477999999, "quote_volume": 18806.89486, "trades": 78, "taker_buy_base": 5281.03, "taker_buy_quote": 6826.0034 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.287, "high": 1.287, "low": 1.272, "close": 1.281, "volume": 7040.31, "close_time": 1772481599999, "quote_volume": 9001.85355, "trades": 74, "taker_buy_base": 1917.58, "taker_buy_quote": 2450.73077 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.283, "high": 1.283, "low": 1.269, "close": 1.275, "volume": 1940.26, "close_time": 1772485199999, "quote_volume": 2471.1514, "trades": 33, "taker_buy_base": 1283.06, "taker_buy_quote": 1634.68825 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.27, "high": 1.271, "low": 1.266, "close": 1.269, "volume": 4894.55, "close_time": 1772488799999, "quote_volume": 6209.46148, "trades": 51, "taker_buy_base": 4352.43, "taker_buy_quote": 5521.64721 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.272, "high": 1.282, "low": 1.267, "close": 1.276, "volume": 5020.18, "close_time": 1772492399999, "quote_volume": 6391.34696, "trades": 58, "taker_buy_base": 2102.84, "taker_buy_quote": 2677.94689 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.275, "high": 1.275, "low": 1.252, "close": 1.253, "volume": 4422.55, "close_time": 1772495999999, "quote_volume": 5573.91935, "trades": 62, "taker_buy_base": 1153.9, "taker_buy_quote": 1460.87805 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.252, "high": 1.256, "low": 1.241, "close": 1.251, "volume": 10216.15, "close_time": 1772499599999, "quote_volume": 12738.53215, "trades": 89, "taker_buy_base": 3560.75, "taker_buy_quote": 4446.82316 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.255, "high": 1.262, "low": 1.241, "close": 1.241, "volume": 2249.74, "close_time": 1772503199999, "quote_volume": 2815.25621, "trades": 36, "taker_buy_base": 397.42, "taker_buy_quote": 497.60511 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.237, "high": 1.248, "low": 1.234, "close": 1.244, "volume": 3846.72, "close_time": 1772506799999, "quote_volume": 4765.33672, "trades": 45, "taker_buy_base": 307.34, "taker_buy_quote": 380.19313 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.241, "high": 1.248, "low": 1.241, "close": 1.243, "volume": 1424.09, "close_time": 1772510399999, "quote_volume": 1769.96408, "trades": 21, "taker_buy_base": 607.71, "taker_buy_quote": 754.87469 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.243, "high": 1.243, "low": 1.237, "close": 1.237, "volume": 1791.83, "close_time": 1772513999999, "quote_volume": 2219.57143, "trades": 26, "taker_buy_base": 364.84, "taker_buy_quote": 452.60468 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.237, "high": 1.252, "low": 1.237, "close": 1.24, "volume": 1333.74, "close_time": 1772517599999, "quote_volume": 1660.86985, "trades": 22, "taker_buy_base": 668.75, "taker_buy_quote": 832.53122 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.243, "high": 1.244, "low": 1.24, "close": 1.243, "volume": 832.8, "close_time": 1772521199999, "quote_volume": 1035.39927, "trades": 11, "taker_buy_base": 212.26, "taker_buy_quote": 263.53145 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.241, "high": 1.242, "low": 1.235, "close": 1.235, "volume": 12406.47, "close_time": 1772524799999, "quote_volume": 15361.20803, "trades": 79, "taker_buy_base": 3466.75, "taker_buy_quote": 4284.88328 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.236, "high": 1.238, "low": 1.213, "close": 1.215, "volume": 29732.95, "close_time": 1772528399999, "quote_volume": 36400.16589, "trades": 178, "taker_buy_base": 13212.88, "taker_buy_quote": 16209.36475 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.219, "high": 1.229, "low": 1.207, "close": 1.213, "volume": 15552.12, "close_time": 1772531999999, "quote_volume": 18946.56023, "trades": 138, "taker_buy_base": 6725.81, "taker_buy_quote": 8196.92295 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.211, "high": 1.213, "low": 1.203, "close": 1.211, "volume": 4389.25, "close_time": 1772535599999, "quote_volume": 5307.2265, "trades": 58, "taker_buy_base": 2254.77, "taker_buy_quote": 2727.02911 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.212, "high": 1.214, "low": 1.202, "close": 1.214, "volume": 1980.16, "close_time": 1772539199999, "quote_volume": 2393.73502, "trades": 39, "taker_buy_base": 255.0, "taker_buy_quote": 307.46914 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.215, "high": 1.229, "low": 1.213, "close": 1.216, "volume": 17205.84, "close_time": 1772542799999, "quote_volume": 20978.07327, "trades": 82, "taker_buy_base": 15098.84, "taker_buy_quote": 18414.17125 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.213, "high": 1.213, "low": 1.202, "close": 1.205, "volume": 3061.17, "close_time": 1772546399999, "quote_volume": 3698.56509, "trades": 65, "taker_buy_base": 1020.17, "taker_buy_quote": 1233.80842 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.203, "high": 1.216, "low": 1.198, "close": 1.209, "volume": 16067.61, "close_time": 1772549999999, "quote_volume": 19409.20357, "trades": 112, "taker_buy_base": 2680.07, "taker_buy_quote": 3239.74171 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.206, "high": 1.225, "low": 1.206, "close": 1.223, "volume": 9811.43, "close_time": 1772553599999, "quote_volume": 11928.11917, "trades": 77, "taker_buy_base": 3141.81, "taker_buy_quote": 3825.91713 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.225, "high": 1.248, "low": 1.223, "close": 1.245, "volume": 6027.35, "close_time": 1772557199999, "quote_volume": 7444.62698, "trades": 108, "taker_buy_base": 3344.14, "taker_buy_quote": 4131.54202 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.236, "high": 1.243, "low": 1.223, "close": 1.241, "volume": 5103.32, "close_time": 1772560799999, "quote_volume": 6280.10349, "trades": 79, "taker_buy_base": 2961.04, "taker_buy_quote": 3644.49711 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.243, "high": 1.257, "low": 1.237, "close": 1.245, "volume": 5082.49, "close_time": 1772564399999, "quote_volume": 6346.24271, "trades": 84, "taker_buy_base": 2025.68, "taker_buy_quote": 2525.31046 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.243, "high": 1.243, "low": 1.227, "close": 1.229, "volume": 6921.82, "close_time": 1772567999999, "quote_volume": 8547.16915, "trades": 67, "taker_buy_base": 5055.03, "taker_buy_quote": 6248.65997 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.229, "high": 1.23, "low": 1.216, "close": 1.217, "volume": 7257.96, "close_time": 1772571599999, "quote_volume": 8890.42896, "trades": 120, "taker_buy_base": 2920.36, "taker_buy_quote": 3578.56201 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.216, "high": 1.216, "low": 1.206, "close": 1.211, "volume": 13506.13, "close_time": 1772575199999, "quote_volume": 16336.12273, "trades": 78, "taker_buy_base": 5797.45, "taker_buy_quote": 7012.57924 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.21, "high": 1.221, "low": 1.209, "close": 1.221, "volume": 2591.26, "close_time": 1772578799999, "quote_volume": 3152.695, "trades": 34, "taker_buy_base": 1414.73, "taker_buy_quote": 1722.51012 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.219, "high": 1.225, "low": 1.216, "close": 1.219, "volume": 5818.91, "close_time": 1772582399999, "quote_volume": 7092.03381, "trades": 73, "taker_buy_base": 2568.53, "taker_buy_quote": 3131.12216 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.217, "high": 1.223, "low": 1.212, "close": 1.213, "volume": 3896.14, "close_time": 1772585999999, "quote_volume": 4735.4852, "trades": 58, "taker_buy_base": 1414.37, "taker_buy_quote": 1718.96731 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.213, "high": 1.22, "low": 1.208, "close": 1.208, "volume": 16058.25, "close_time": 1772589599999, "quote_volume": 19474.29183, "trades": 107, "taker_buy_base": 8025.66, "taker_buy_quote": 9747.99069 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.208, "high": 1.213, "low": 1.199, "close": 1.207, "volume": 3992.37, "close_time": 1772593199999, "quote_volume": 4808.24491, "trades": 61, "taker_buy_base": 1691.68, "taker_buy_quote": 2037.84307 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.206, "high": 1.209, "low": 1.176, "close": 1.183, "volume": 15653.19, "close_time": 1772596799999, "quote_volume": 18563.60514, "trades": 141, "taker_buy_base": 7600.52, "taker_buy_quote": 9002.96997 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.182, "high": 1.187, "low": 1.176, "close": 1.181, "volume": 6464.8, "close_time": 1772600399999, "quote_volume": 7633.82729, "trades": 73, "taker_buy_base": 4042.0, "taker_buy_quote": 4772.57117 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.18, "high": 1.185, "low": 1.173, "close": 1.183, "volume": 5859.38, "close_time": 1772603999999, "quote_volume": 6913.76673, "trades": 84, "taker_buy_base": 2656.93, "taker_buy_quote": 3136.0892 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.181, "high": 1.192, "low": 1.178, "close": 1.19, "volume": 11324.14, "close_time": 1772607599999, "quote_volume": 13407.01341, "trades": 105, "taker_buy_base": 5278.01, "taker_buy_quote": 6247.2346 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.191, "high": 1.196, "low": 1.183, "close": 1.191, "volume": 4127.44, "close_time": 1772611199999, "quote_volume": 4908.05, "trades": 57, "taker_buy_base": 1875.64, "taker_buy_quote": 2230.4002 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.192, "high": 1.22, "low": 1.189, "close": 1.217, "volume": 10510.62, "close_time": 1772614799999, "quote_volume": 12647.54482, "trades": 73, "taker_buy_base": 5662.11, "taker_buy_quote": 6848.3949 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.219, "high": 1.24, "low": 1.213, "close": 1.229, "volume": 20996.33, "close_time": 1772618399999, "quote_volume": 25885.08138, "trades": 121, "taker_buy_base": 11367.18, "taker_buy_quote": 14029.19215 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.232, "high": 1.233, "low": 1.211, "close": 1.211, "volume": 7537.95, "close_time": 1772621999999, "quote_volume": 9205.35006, "trades": 79, "taker_buy_base": 5597.58, "taker_buy_quote": 6833.56343 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.213, "high": 1.213, "low": 1.194, "close": 1.205, "volume": 7018.86, "close_time": 1772625599999, "quote_volume": 8451.97573, "trades": 74, "taker_buy_base": 2060.75, "taker_buy_quote": 2484.83374 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.206, "high": 1.209, "low": 1.2, "close": 1.209, "volume": 16430.95, "close_time": 1772629199999, "quote_volume": 19761.13786, "trades": 76, "taker_buy_base": 9216.54, "taker_buy_quote": 11086.45683 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.209, "high": 1.231, "low": 1.204, "close": 1.225, "volume": 32748.8, "close_time": 1772632799999, "quote_volume": 39788.70188, "trades": 173, "taker_buy_base": 16572.92, "taker_buy_quote": 20129.64027 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.224, "high": 1.246, "low": 1.222, "close": 1.223, "volume": 25502.69, "close_time": 1772636399999, "quote_volume": 31379.34979, "trades": 185, "taker_buy_base": 9300.46, "taker_buy_quote": 11462.43834 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.225, "high": 1.253, "low": 1.224, "close": 1.253, "volume": 9591.43, "close_time": 1772639999999, "quote_volume": 11855.75164, "trades": 90, "taker_buy_base": 8336.31, "taker_buy_quote": 10314.27213 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.256, "high": 1.261, "low": 1.238, "close": 1.241, "volume": 15759.71, "close_time": 1772643599999, "quote_volume": 19795.76508, "trades": 75, "taker_buy_base": 14018.69, "taker_buy_quote": 17618.6456 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.24, "high": 1.245, "low": 1.227, "close": 1.241, "volume": 1287.63, "close_time": 1772647199999, "quote_volume": 1590.71679, "trades": 34, "taker_buy_base": 564.94, "taker_buy_quote": 698.76252 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.237, "high": 1.247, "low": 1.233, "close": 1.244, "volume": 1004.11, "close_time": 1772650799999, "quote_volume": 1244.39751, "trades": 23, "taker_buy_base": 673.26, "taker_buy_quote": 835.35979 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.243, "high": 1.253, "low": 1.242, "close": 1.246, "volume": 2941.81, "close_time": 1772654399999, "quote_volume": 3672.83324, "trades": 120, "taker_buy_base": 1908.37, "taker_buy_quote": 2382.06527 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.247, "high": 1.247, "low": 1.236, "close": 1.236, "volume": 2117.44, "close_time": 1772657999999, "quote_volume": 2629.55676, "trades": 109, "taker_buy_base": 1264.38, "taker_buy_quote": 1570.4511 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.236, "high": 1.236, "low": 1.227, "close": 1.234, "volume": 4962.07, "close_time": 1772661599999, "quote_volume": 6112.01795, "trades": 46, "taker_buy_base": 4260.45, "taker_buy_quote": 5246.98526 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.236, "high": 1.241, "low": 1.228, "close": 1.228, "volume": 1345.29, "close_time": 1772665199999, "quote_volume": 1660.73185, "trades": 23, "taker_buy_base": 639.08, "taker_buy_quote": 789.38553 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.226, "high": 1.228, "low": 1.208, "close": 1.223, "volume": 10931.68, "close_time": 1772668799999, "quote_volume": 13292.98687, "trades": 79, "taker_buy_base": 3252.08, "taker_buy_quote": 3961.74116 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.225, "high": 1.226, "low": 1.209, "close": 1.216, "volume": 5383.44, "close_time": 1772672399999, "quote_volume": 6532.7435, "trades": 43, "taker_buy_base": 3734.25, "taker_buy_quote": 4530.78572 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.211, "high": 1.214, "low": 1.197, "close": 1.197, "volume": 1716.48, "close_time": 1772675999999, "quote_volume": 2065.35282, "trades": 35, "taker_buy_base": 674.53, "taker_buy_quote": 812.38654 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.199, "high": 1.212, "low": 1.199, "close": 1.209, "volume": 8070.86, "close_time": 1772679599999, "quote_volume": 9712.22377, "trades": 43, "taker_buy_base": 3021.01, "taker_buy_quote": 3636.86763 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.21, "high": 1.227, "low": 1.206, "close": 1.211, "volume": 13096.87, "close_time": 1772683199999, "quote_volume": 15938.24103, "trades": 87, "taker_buy_base": 10641.13, "taker_buy_quote": 12943.34394 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.207, "high": 1.21, "low": 1.203, "close": 1.209, "volume": 1976.93, "close_time": 1772686799999, "quote_volume": 2383.86049, "trades": 23, "taker_buy_base": 1900.16, "taker_buy_quote": 2291.1991 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.207, "high": 1.21, "low": 1.196, "close": 1.199, "volume": 1138.69, "close_time": 1772690399999, "quote_volume": 1372.40863, "trades": 29, "taker_buy_base": 711.55, "taker_buy_quote": 857.86283 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.199, "high": 1.206, "low": 1.196, "close": 1.204, "volume": 910.74, "close_time": 1772693999999, "quote_volume": 1092.97116, "trades": 20, "taker_buy_base": 660.62, "taker_buy_quote": 792.90203 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.203, "high": 1.209, "low": 1.192, "close": 1.195, "volume": 2054.96, "close_time": 1772697599999, "quote_volume": 2463.34824, "trades": 31, "taker_buy_base": 563.18, "taker_buy_quote": 674.57806 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.196, "high": 1.207, "low": 1.193, "close": 1.203, "volume": 2101.07, "close_time": 1772701199999, "quote_volume": 2521.35777, "trades": 38, "taker_buy_base": 753.29, "taker_buy_quote": 902.04203 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.203, "high": 1.208, "low": 1.203, "close": 1.205, "volume": 3821.09, "close_time": 1772704799999, "quote_volume": 4604.45812, "trades": 34, "taker_buy_base": 1662.1, "taker_buy_quote": 2002.96459 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.21, "high": 1.22, "low": 1.207, "close": 1.218, "volume": 2811.32, "close_time": 1772708399999, "quote_volume": 3414.6887, "trades": 44, "taker_buy_base": 1873.09, "taker_buy_quote": 2274.29888 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.216, "high": 1.218, "low": 1.205, "close": 1.206, "volume": 3139.65, "close_time": 1772711999999, "quote_volume": 3809.36473, "trades": 50, "taker_buy_base": 1235.95, "taker_buy_quote": 1501.45238 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.204, "high": 1.211, "low": 1.204, "close": 1.211, "volume": 2944.44, "close_time": 1772715599999, "quote_volume": 3557.1407, "trades": 31, "taker_buy_base": 1857.81, "taker_buy_quote": 2244.99365 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.208, "high": 1.208, "low": 1.19, "close": 1.199, "volume": 18220.96, "close_time": 1772719199999, "quote_volume": 21844.27758, "trades": 84, "taker_buy_base": 5189.84, "taker_buy_quote": 6238.79188 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.199, "high": 1.212, "low": 1.198, "close": 1.199, "volume": 2773.17, "close_time": 1772722799999, "quote_volume": 3329.30966, "trades": 41, "taker_buy_base": 1011.86, "taker_buy_quote": 1215.35164 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.2, "high": 1.2, "low": 1.187, "close": 1.193, "volume": 4774.04, "close_time": 1772726399999, "quote_volume": 5697.01956, "trades": 72, "taker_buy_base": 2955.71, "taker_buy_quote": 3528.77356 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.191, "high": 1.194, "low": 1.171, "close": 1.184, "volume": 4382.33, "close_time": 1772729999999, "quote_volume": 5182.2081, "trades": 81, "taker_buy_base": 1177.29, "taker_buy_quote": 1394.05309 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.182, "high": 1.186, "low": 1.171, "close": 1.179, "volume": 8565.61, "close_time": 1772733599999, "quote_volume": 10066.53315, "trades": 72, "taker_buy_base": 2761.67, "taker_buy_quote": 3244.58491 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.178, "high": 1.203, "low": 1.178, "close": 1.202, "volume": 8610.35, "close_time": 1772737199999, "quote_volume": 10258.42291, "trades": 102, "taker_buy_base": 3770.66, "taker_buy_quote": 4491.21455 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.201, "high": 1.212, "low": 1.197, "close": 1.201, "volume": 6406.35, "close_time": 1772740799999, "quote_volume": 7723.25699, "trades": 73, "taker_buy_base": 3784.92, "taker_buy_quote": 4566.43088 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.201, "high": 1.218, "low": 1.198, "close": 1.218, "volume": 7760.2, "close_time": 1772744399999, "quote_volume": 9365.01817, "trades": 65, "taker_buy_base": 2478.81, "taker_buy_quote": 2998.05833 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.218, "high": 1.225, "low": 1.207, "close": 1.21, "volume": 6925.24, "close_time": 1772747999999, "quote_volume": 8410.3029, "trades": 58, "taker_buy_base": 5104.89, "taker_buy_quote": 6201.39062 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.218, "high": 1.218, "low": 1.204, "close": 1.205, "volume": 7258.52, "close_time": 1772751599999, "quote_volume": 8770.64376, "trades": 47, "taker_buy_base": 2143.67, "taker_buy_quote": 2595.27026 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.205, "high": 1.219, "low": 1.205, "close": 1.216, "volume": 7714.8, "close_time": 1772755199999, "quote_volume": 9347.68681, "trades": 60, "taker_buy_base": 5014.17, "taker_buy_quote": 6071.0862 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.217, "high": 1.217, "low": 1.208, "close": 1.208, "volume": 13449.34, "close_time": 1772758799999, "quote_volume": 16301.18076, "trades": 87, "taker_buy_base": 1721.94, "taker_buy_quote": 2087.64812 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.205, "high": 1.214, "low": 1.199, "close": 1.214, "volume": 23711.98, "close_time": 1772762399999, "quote_volume": 28636.69205, "trades": 113, "taker_buy_base": 8211.74, "taker_buy_quote": 9950.7652 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.213, "high": 1.223, "low": 1.209, "close": 1.221, "volume": 4265.24, "close_time": 1772765999999, "quote_volume": 5176.32663, "trades": 67, "taker_buy_base": 2218.13, "taker_buy_quote": 2694.35269 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.219, "high": 1.227, "low": 1.218, "close": 1.225, "volume": 2002.81, "close_time": 1772769599999, "quote_volume": 2447.05858, "trades": 30, "taker_buy_base": 1169.89, "taker_buy_quote": 1429.72337 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.222, "high": 1.225, "low": 1.21, "close": 1.216, "volume": 4260.45, "close_time": 1772773199999, "quote_volume": 5198.69425, "trades": 60, "taker_buy_base": 2795.83, "taker_buy_quote": 3414.46386 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.213, "high": 1.213, "low": 1.204, "close": 1.212, "volume": 3068.9, "close_time": 1772776799999, "quote_volume": 3708.03401, "trades": 45, "taker_buy_base": 2070.95, "taker_buy_quote": 2502.52195 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.213, "high": 1.214, "low": 1.208, "close": 1.209, "volume": 3845.01, "close_time": 1772780399999, "quote_volume": 4652.61392, "trades": 39, "taker_buy_base": 2549.63, "taker_buy_quote": 3084.06004 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.21, "high": 1.222, "low": 1.207, "close": 1.217, "volume": 4640.62, "close_time": 1772783999999, "quote_volume": 5646.8825, "trades": 64, "taker_buy_base": 2238.1, "taker_buy_quote": 2721.80206 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.217, "high": 1.217, "low": 1.206, "close": 1.208, "volume": 1895.6, "close_time": 1772787599999, "quote_volume": 2296.92392, "trades": 30, "taker_buy_base": 1042.81, "taker_buy_quote": 1263.25653 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.208, "high": 1.216, "low": 1.2, "close": 1.21, "volume": 7649.34, "close_time": 1772791199999, "quote_volume": 9236.09353, "trades": 83, "taker_buy_base": 5927.37, "taker_buy_quote": 7155.84355 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.21, "high": 1.217, "low": 1.208, "close": 1.208, "volume": 1680.62, "close_time": 1772794799999, "quote_volume": 2034.27523, "trades": 25, "taker_buy_base": 372.58, "taker_buy_quote": 451.54352 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.207, "high": 1.208, "low": 1.197, "close": 1.198, "volume": 2558.43, "close_time": 1772798399999, "quote_volume": 3076.85352, "trades": 46, "taker_buy_base": 646.38, "taker_buy_quote": 776.14669 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.2, "high": 1.213, "low": 1.193, "close": 1.213, "volume": 2454.38, "close_time": 1772801999999, "quote_volume": 2947.64403, "trades": 44, "taker_buy_base": 1977.62, "taker_buy_quote": 2375.4225 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.213, "high": 1.219, "low": 1.197, "close": 1.198, "volume": 27698.57, "close_time": 1772805599999, "quote_volume": 33506.51637, "trades": 220, "taker_buy_base": 14177.28, "taker_buy_quote": 17185.33987 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.195, "high": 1.2, "low": 1.168, "close": 1.168, "volume": 13531.52, "close_time": 1772809199999, "quote_volume": 16002.81559, "trades": 94, "taker_buy_base": 3883.91, "taker_buy_quote": 4627.54278 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.173, "high": 1.182, "low": 1.166, "close": 1.168, "volume": 13342.77, "close_time": 1772812799999, "quote_volume": 15722.13569, "trades": 100, "taker_buy_base": 9562.38, "taker_buy_quote": 11279.90132 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.167, "high": 1.178, "low": 1.166, "close": 1.168, "volume": 7285.12, "close_time": 1772816399999, "quote_volume": 8526.00995, "trades": 100, "taker_buy_base": 2653.15, "taker_buy_quote": 3105.43696 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.171, "high": 1.171, "low": 1.15, "close": 1.162, "volume": 57876.97, "close_time": 1772819999999, "quote_volume": 66624.86859, "trades": 291, "taker_buy_base": 4314.53, "taker_buy_quote": 4987.14206 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.162, "high": 1.169, "low": 1.162, "close": 1.162, "volume": 7282.26, "close_time": 1772823599999, "quote_volume": 8485.20408, "trades": 103, "taker_buy_base": 2913.89, "taker_buy_quote": 3396.61117 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.162, "high": 1.164, "low": 1.152, "close": 1.155, "volume": 4485.37, "close_time": 1772827199999, "quote_volume": 5192.89306, "trades": 64, "taker_buy_base": 2193.75, "taker_buy_quote": 2539.82716 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.154, "high": 1.165, "low": 1.154, "close": 1.165, "volume": 8129.36, "close_time": 1772830799999, "quote_volume": 9415.54657, "trades": 109, "taker_buy_base": 3829.75, "taker_buy_quote": 4436.86642 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.164, "high": 1.164, "low": 1.153, "close": 1.155, "volume": 5630.65, "close_time": 1772834399999, "quote_volume": 6511.33815, "trades": 60, "taker_buy_base": 3768.16, "taker_buy_quote": 4357.1907 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.155, "high": 1.16, "low": 1.153, "close": 1.159, "volume": 5149.52, "close_time": 1772837999999, "quote_volume": 5956.41053, "trades": 43, "taker_buy_base": 3838.33, "taker_buy_quote": 4441.87946 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.16, "high": 1.161, "low": 1.151, "close": 1.157, "volume": 4873.75, "close_time": 1772841599999, "quote_volume": 5630.25264, "trades": 34, "taker_buy_base": 2300.79, "taker_buy_quote": 2661.00548 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.156, "high": 1.163, "low": 1.153, "close": 1.162, "volume": 4943.52, "close_time": 1772845199999, "quote_volume": 5721.92484, "trades": 39, "taker_buy_base": 3510.58, "taker_buy_quote": 4062.90305 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.162, "high": 1.162, "low": 1.155, "close": 1.159, "volume": 2938.15, "close_time": 1772848799999, "quote_volume": 3405.18392, "trades": 20, "taker_buy_base": 979.72, "taker_buy_quote": 1134.96355 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.156, "high": 1.156, "low": 1.148, "close": 1.149, "volume": 24816.88, "close_time": 1772852399999, "quote_volume": 28538.73147, "trades": 67, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.151, "high": 1.157, "low": 1.144, "close": 1.144, "volume": 3258.26, "close_time": 1772855999999, "quote_volume": 3749.51775, "trades": 29, "taker_buy_base": 1224.7, "taker_buy_quote": 1411.94936 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.144, "high": 1.145, "low": 1.139, "close": 1.144, "volume": 3437.84, "close_time": 1772859599999, "quote_volume": 3925.78757, "trades": 21, "taker_buy_base": 205.9, "taker_buy_quote": 235.57335 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.142, "high": 1.152, "low": 1.142, "close": 1.147, "volume": 1670.4, "close_time": 1772863199999, "quote_volume": 1915.40439, "trades": 22, "taker_buy_base": 1028.44, "taker_buy_quote": 1180.85554 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.146, "high": 1.147, "low": 1.139, "close": 1.14, "volume": 2419.07, "close_time": 1772866799999, "quote_volume": 2762.73531, "trades": 40, "taker_buy_base": 1046.61, "taker_buy_quote": 1196.02621 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.138, "high": 1.147, "low": 1.128, "close": 1.146, "volume": 21482.49, "close_time": 1772870399999, "quote_volume": 24303.41577, "trades": 120, "taker_buy_base": 2294.12, "taker_buy_quote": 2613.26809 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.146, "high": 1.152, "low": 1.143, "close": 1.144, "volume": 12323.5, "close_time": 1772873999999, "quote_volume": 14154.62311, "trades": 71, "taker_buy_base": 2531.97, "taker_buy_quote": 2906.86385 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.144, "high": 1.156, "low": 1.144, "close": 1.153, "volume": 2324.96, "close_time": 1772877599999, "quote_volume": 2678.43638, "trades": 36, "taker_buy_base": 746.44, "taker_buy_quote": 860.10582 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.154, "high": 1.156, "low": 1.151, "close": 1.151, "volume": 1367.13, "close_time": 1772881199999, "quote_volume": 1578.49355, "trades": 25, "taker_buy_base": 506.17, "taker_buy_quote": 584.41374 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.151, "high": 1.159, "low": 1.148, "close": 1.148, "volume": 3791.99, "close_time": 1772884799999, "quote_volume": 4371.40348, "trades": 52, "taker_buy_base": 657.27, "taker_buy_quote": 757.73035 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.148, "high": 1.151, "low": 1.145, "close": 1.145, "volume": 1809.07, "close_time": 1772888399999, "quote_volume": 2078.52001, "trades": 21, "taker_buy_base": 1240.26, "taker_buy_quote": 1425.13278 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.146, "high": 1.147, "low": 1.142, "close": 1.144, "volume": 8265.37, "close_time": 1772891999999, "quote_volume": 9451.72721, "trades": 58, "taker_buy_base": 6591.8, "taker_buy_quote": 7535.65683 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.139, "high": 1.14, "low": 1.132, "close": 1.137, "volume": 3497.84, "close_time": 1772895599999, "quote_volume": 3970.53201, "trades": 57, "taker_buy_base": 1688.99, "taker_buy_quote": 1917.57803 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.135, "high": 1.137, "low": 1.123, "close": 1.129, "volume": 3572.88, "close_time": 1772899199999, "quote_volume": 4044.86449, "trades": 57, "taker_buy_base": 2030.31, "taker_buy_quote": 2300.84764 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.129, "high": 1.129, "low": 1.123, "close": 1.127, "volume": 1956.69, "close_time": 1772902799999, "quote_volume": 2202.26134, "trades": 36, "taker_buy_base": 1110.79, "taker_buy_quote": 1250.57483 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.127, "high": 1.131, "low": 1.126, "close": 1.127, "volume": 2022.38, "close_time": 1772906399999, "quote_volume": 2281.99103, "trades": 32, "taker_buy_base": 706.54, "taker_buy_quote": 797.78366 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.126, "high": 1.126, "low": 1.119, "close": 1.122, "volume": 6260.67, "close_time": 1772909999999, "quote_volume": 7028.66302, "trades": 96, "taker_buy_base": 2628.76, "taker_buy_quote": 2951.04206 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.121, "high": 1.124, "low": 1.106, "close": 1.11, "volume": 6437.12, "close_time": 1772913599999, "quote_volume": 7197.1635, "trades": 98, "taker_buy_base": 1522.11, "taker_buy_quote": 1701.78904 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.109, "high": 1.112, "low": 1.1, "close": 1.108, "volume": 51446.69, "close_time": 1772917199999, "quote_volume": 56660.67787, "trades": 270, "taker_buy_base": 5848.89, "taker_buy_quote": 6455.93511 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.108, "high": 1.112, "low": 1.106, "close": 1.111, "volume": 3797.15, "close_time": 1772920799999, "quote_volume": 4211.51467, "trades": 58, "taker_buy_base": 1661.6, "taker_buy_quote": 1844.19641 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.111, "high": 1.111, "low": 1.1, "close": 1.103, "volume": 27672.6, "close_time": 1772924399999, "quote_volume": 30469.53334, "trades": 81, "taker_buy_base": 4073.66, "taker_buy_quote": 4494.84448 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.104, "high": 1.113, "low": 1.104, "close": 1.112, "volume": 7585.04, "close_time": 1772927999999, "quote_volume": 8426.39707, "trades": 72, "taker_buy_base": 2033.19, "taker_buy_quote": 2255.57625 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.113, "high": 1.114, "low": 1.105, "close": 1.108, "volume": 3369.95, "close_time": 1772931599999, "quote_volume": 3741.21073, "trades": 48, "taker_buy_base": 2346.38, "taker_buy_quote": 2605.72989 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.107, "high": 1.109, "low": 1.101, "close": 1.108, "volume": 7221.66, "close_time": 1772935199999, "quote_volume": 7980.22537, "trades": 84, "taker_buy_base": 3846.27, "taker_buy_quote": 4252.4374 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.107, "high": 1.107, "low": 1.093, "close": 1.093, "volume": 19709.79, "close_time": 1772938799999, "quote_volume": 21684.20531, "trades": 94, "taker_buy_base": 2143.21, "taker_buy_quote": 2360.81594 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.098, "high": 1.1, "low": 1.097, "close": 1.098, "volume": 807.86, "close_time": 1772942399999, "quote_volume": 886.96198, "trades": 13, "taker_buy_base": 159.71, "taker_buy_quote": 175.385 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.098, "high": 1.101, "low": 1.091, "close": 1.093, "volume": 4125.74, "close_time": 1772945999999, "quote_volume": 4520.8869, "trades": 43, "taker_buy_base": 1915.29, "taker_buy_quote": 2096.86156 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.1, "high": 1.106, "low": 1.1, "close": 1.106, "volume": 2413.75, "close_time": 1772949599999, "quote_volume": 2665.96936, "trades": 37, "taker_buy_base": 1315.65, "taker_buy_quote": 1452.7106 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.106, "high": 1.11, "low": 1.102, "close": 1.11, "volume": 4000.64, "close_time": 1772953199999, "quote_volume": 4420.48685, "trades": 41, "taker_buy_base": 850.44, "taker_buy_quote": 940.65751 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.111, "high": 1.126, "low": 1.111, "close": 1.121, "volume": 5712.17, "close_time": 1772956799999, "quote_volume": 6388.42205, "trades": 117, "taker_buy_base": 3777.29, "taker_buy_quote": 4224.93096 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.121, "high": 1.141, "low": 1.12, "close": 1.138, "volume": 11883.48, "close_time": 1772960399999, "quote_volume": 13395.60156, "trades": 127, "taker_buy_base": 5061.3, "taker_buy_quote": 5726.12321 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.131, "high": 1.143, "low": 1.131, "close": 1.136, "volume": 4312.85, "close_time": 1772963999999, "quote_volume": 4904.77586, "trades": 59, "taker_buy_base": 1735.94, "taker_buy_quote": 1973.01094 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.134, "high": 1.148, "low": 1.132, "close": 1.144, "volume": 4584.86, "close_time": 1772967599999, "quote_volume": 5242.5345, "trades": 72, "taker_buy_base": 2305.13, "taker_buy_quote": 2634.9779 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.144, "high": 1.145, "low": 1.131, "close": 1.144, "volume": 5255.63, "close_time": 1772971199999, "quote_volume": 5981.83074, "trades": 83, "taker_buy_base": 2938.19, "taker_buy_quote": 3347.03869 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.143, "high": 1.145, "low": 1.126, "close": 1.136, "volume": 5386.93, "close_time": 1772974799999, "quote_volume": 6130.15323, "trades": 85, "taker_buy_base": 2567.43, "taker_buy_quote": 2921.55093 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.137, "high": 1.139, "low": 1.121, "close": 1.134, "volume": 6171.56, "close_time": 1772978399999, "quote_volume": 6990.37657, "trades": 83, "taker_buy_base": 2483.11, "taker_buy_quote": 2812.42995 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.133, "high": 1.133, "low": 1.118, "close": 1.122, "volume": 1825.49, "close_time": 1772981999999, "quote_volume": 2053.88759, "trades": 32, "taker_buy_base": 1021.59, "taker_buy_quote": 1148.62932 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.12, "high": 1.122, "low": 1.113, "close": 1.117, "volume": 4414.41, "close_time": 1772985599999, "quote_volume": 4933.07027, "trades": 88, "taker_buy_base": 2510.01, "taker_buy_quote": 2804.63979 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.115, "high": 1.12, "low": 1.111, "close": 1.113, "volume": 5236.04, "close_time": 1772989199999, "quote_volume": 5840.92276, "trades": 138, "taker_buy_base": 2944.64, "taker_buy_quote": 3283.56196 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.115, "high": 1.122, "low": 1.113, "close": 1.118, "volume": 4750.51, "close_time": 1772992799999, "quote_volume": 5301.15238, "trades": 70, "taker_buy_base": 2169.3, "taker_buy_quote": 2420.9863 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.119, "high": 1.119, "low": 1.114, "close": 1.118, "volume": 12252.83, "close_time": 1772996399999, "quote_volume": 13666.24066, "trades": 73, "taker_buy_base": 2160.72, "taker_buy_quote": 2413.94234 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.122, "high": 1.141, "low": 1.122, "close": 1.13, "volume": 4742.02, "close_time": 1772999999999, "quote_volume": 5377.77006, "trades": 82, "taker_buy_base": 2502.62, "taker_buy_quote": 2839.64021 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.13, "high": 1.138, "low": 1.125, "close": 1.133, "volume": 13832.9, "close_time": 1773003599999, "quote_volume": 15590.94044, "trades": 58, "taker_buy_base": 12268.29, "taker_buy_quote": 13824.89458 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.134, "high": 1.134, "low": 1.127, "close": 1.134, "volume": 3564.61, "close_time": 1773007199999, "quote_volume": 4027.41465, "trades": 40, "taker_buy_base": 1383.04, "taker_buy_quote": 1563.06863 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.134, "high": 1.134, "low": 1.11, "close": 1.122, "volume": 6461.43, "close_time": 1773010799999, "quote_volume": 7233.35181, "trades": 64, "taker_buy_base": 1840.98, "taker_buy_quote": 2064.32431 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.124, "high": 1.127, "low": 1.108, "close": 1.111, "volume": 3847.08, "close_time": 1773014399999, "quote_volume": 4307.55973, "trades": 53, "taker_buy_base": 2466.5, "taker_buy_quote": 2762.24817 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.113, "high": 1.13, "low": 1.111, "close": 1.124, "volume": 9717.43, "close_time": 1773017999999, "quote_volume": 10840.49601, "trades": 64, "taker_buy_base": 5232.56, "taker_buy_quote": 5846.10207 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.119, "high": 1.129, "low": 1.113, "close": 1.113, "volume": 3557.44, "close_time": 1773021599999, "quote_volume": 3997.13918, "trades": 48, "taker_buy_base": 2298.14, "taker_buy_quote": 2582.26935 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.113, "high": 1.124, "low": 1.11, "close": 1.118, "volume": 2694.28, "close_time": 1773025199999, "quote_volume": 3005.33068, "trades": 36, "taker_buy_base": 1980.91, "taker_buy_quote": 2208.16128 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.113, "high": 1.134, "low": 1.113, "close": 1.12, "volume": 4305.32, "close_time": 1773028799999, "quote_volume": 4831.59638, "trades": 56, "taker_buy_base": 2247.07, "taker_buy_quote": 2522.33282 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.123, "high": 1.129, "low": 1.119, "close": 1.12, "volume": 4274.33, "close_time": 1773032399999, "quote_volume": 4811.38126, "trades": 56, "taker_buy_base": 2497.2, "taker_buy_quote": 2809.73548 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.119, "high": 1.142, "low": 1.115, "close": 1.134, "volume": 3947.86, "close_time": 1773035999999, "quote_volume": 4458.88925, "trades": 60, "taker_buy_base": 1527.88, "taker_buy_quote": 1722.09974 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.129, "high": 1.13, "low": 1.119, "close": 1.123, "volume": 1094.91, "close_time": 1773039599999, "quote_volume": 1230.64114, "trades": 26, "taker_buy_base": 364.48, "taker_buy_quote": 409.1087 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.118, "high": 1.121, "low": 1.108, "close": 1.121, "volume": 1455.82, "close_time": 1773043199999, "quote_volume": 1625.87124, "trades": 24, "taker_buy_base": 540.33, "taker_buy_quote": 603.56066 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.128, "high": 1.128, "low": 1.122, "close": 1.122, "volume": 302.6, "close_time": 1773046799999, "quote_volume": 340.15567, "trades": 8, "taker_buy_base": 179.81, "taker_buy_quote": 202.30233 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.123, "high": 1.128, "low": 1.115, "close": 1.117, "volume": 1111.25, "close_time": 1773050399999, "quote_volume": 1244.52829, "trades": 26, "taker_buy_base": 552.83, "taker_buy_quote": 619.4458 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.115, "high": 1.115, "low": 1.108, "close": 1.11, "volume": 1608.09, "close_time": 1773053999999, "quote_volume": 1786.04803, "trades": 23, "taker_buy_base": 776.47, "taker_buy_quote": 863.25605 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.115, "high": 1.118, "low": 1.115, "close": 1.116, "volume": 490.52, "close_time": 1773057599999, "quote_volume": 547.63664, "trades": 9, "taker_buy_base": 10.87, "taker_buy_quote": 12.14724 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.12, "high": 1.135, "low": 1.12, "close": 1.129, "volume": 1750.22, "close_time": 1773061199999, "quote_volume": 1980.43467, "trades": 39, "taker_buy_base": 1364.51, "taker_buy_quote": 1544.44571 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.129, "high": 1.138, "low": 1.127, "close": 1.131, "volume": 11739.52, "close_time": 1773064799999, "quote_volume": 13290.92805, "trades": 87, "taker_buy_base": 8641.4, "taker_buy_quote": 9784.97806 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.13, "high": 1.136, "low": 1.127, "close": 1.128, "volume": 13239.63, "close_time": 1773068399999, "quote_volume": 14968.61388, "trades": 111, "taker_buy_base": 8410.87, "taker_buy_quote": 9507.84291 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.129, "high": 1.131, "low": 1.121, "close": 1.129, "volume": 6454.42, "close_time": 1773071999999, "quote_volume": 7270.24869, "trades": 75, "taker_buy_base": 2216.07, "taker_buy_quote": 2499.71246 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.129, "high": 1.134, "low": 1.124, "close": 1.125, "volume": 4639.61, "close_time": 1773075599999, "quote_volume": 5238.9523, "trades": 71, "taker_buy_base": 2656.63, "taker_buy_quote": 3000.31966 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.127, "high": 1.127, "low": 1.116, "close": 1.121, "volume": 7543.27, "close_time": 1773079199999, "quote_volume": 8452.22337, "trades": 88, "taker_buy_base": 3121.65, "taker_buy_quote": 3499.02655 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.12, "high": 1.122, "low": 1.115, "close": 1.118, "volume": 5201.65, "close_time": 1773082799999, "quote_volume": 5819.78002, "trades": 63, "taker_buy_base": 2970.47, "taker_buy_quote": 3324.3111 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.119, "high": 1.139, "low": 1.117, "close": 1.124, "volume": 4981.35, "close_time": 1773086399999, "quote_volume": 5595.42498, "trades": 71, "taker_buy_base": 2729.56, "taker_buy_quote": 3065.83623 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.125, "high": 1.125, "low": 1.116, "close": 1.117, "volume": 732.9, "close_time": 1773089999999, "quote_volume": 821.85175, "trades": 15, "taker_buy_base": 701.31, "taker_buy_quote": 786.56572 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.124, "high": 1.128, "low": 1.118, "close": 1.118, "volume": 2909.19, "close_time": 1773093599999, "quote_volume": 3258.68042, "trades": 33, "taker_buy_base": 365.99, "taker_buy_quote": 410.91163 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.122, "high": 1.122, "low": 1.11, "close": 1.11, "volume": 3426.11, "close_time": 1773097199999, "quote_volume": 3826.77058, "trades": 33, "taker_buy_base": 1503.68, "taker_buy_quote": 1678.68367 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.108, "high": 1.111, "low": 1.105, "close": 1.109, "volume": 3965.79, "close_time": 1773100799999, "quote_volume": 4395.64161, "trades": 57, "taker_buy_base": 1991.96, "taker_buy_quote": 2208.77451 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.108, "high": 1.119, "low": 1.099, "close": 1.117, "volume": 4365.93, "close_time": 1773104399999, "quote_volume": 4841.34253, "trades": 59, "taker_buy_base": 1468.72, "taker_buy_quote": 1625.74108 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.118, "high": 1.121, "low": 1.109, "close": 1.118, "volume": 1571.28, "close_time": 1773107999999, "quote_volume": 1752.83797, "trades": 25, "taker_buy_base": 1011.86, "taker_buy_quote": 1129.32511 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.118, "high": 1.137, "low": 1.114, "close": 1.127, "volume": 6377.44, "close_time": 1773111599999, "quote_volume": 7186.7494, "trades": 63, "taker_buy_base": 1508.85, "taker_buy_quote": 1695.85877 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.13, "high": 1.135, "low": 1.118, "close": 1.121, "volume": 3730.89, "close_time": 1773115199999, "quote_volume": 4203.64544, "trades": 54, "taker_buy_base": 2509.35, "taker_buy_quote": 2826.80468 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.121, "high": 1.133, "low": 1.118, "close": 1.131, "volume": 4716.41, "close_time": 1773118799999, "quote_volume": 5307.77095, "trades": 61, "taker_buy_base": 2816.25, "taker_buy_quote": 3169.86767 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.13, "high": 1.134, "low": 1.121, "close": 1.122, "volume": 3043.5, "close_time": 1773122399999, "quote_volume": 3429.28949, "trades": 47, "taker_buy_base": 1630.19, "taker_buy_quote": 1836.02042 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.121, "high": 1.126, "low": 1.117, "close": 1.126, "volume": 3863.9, "close_time": 1773125999999, "quote_volume": 4332.75224, "trades": 64, "taker_buy_base": 1988.46, "taker_buy_quote": 2229.74785 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.125, "high": 1.136, "low": 1.125, "close": 1.13, "volume": 6692.72, "close_time": 1773129599999, "quote_volume": 7564.96876, "trades": 69, "taker_buy_base": 4722.12, "taker_buy_quote": 5337.25253 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.129, "high": 1.134, "low": 1.128, "close": 1.13, "volume": 1650.02, "close_time": 1773133199999, "quote_volume": 1863.00812, "trades": 27, "taker_buy_base": 1069.49, "taker_buy_quote": 1207.32588 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.132, "high": 1.14, "low": 1.132, "close": 1.135, "volume": 11488.37, "close_time": 1773136799999, "quote_volume": 13050.57925, "trades": 78, "taker_buy_base": 2010.24, "taker_buy_quote": 2283.02066 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.135, "high": 1.137, "low": 1.129, "close": 1.136, "volume": 3851.04, "close_time": 1773140399999, "quote_volume": 4362.47218, "trades": 59, "taker_buy_base": 2006.18, "taker_buy_quote": 2273.3858 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.135, "high": 1.136, "low": 1.13, "close": 1.134, "volume": 4704.56, "close_time": 1773143999999, "quote_volume": 5327.64028, "trades": 66, "taker_buy_base": 2511.09, "taker_buy_quote": 2842.59079 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.133, "high": 1.133, "low": 1.126, "close": 1.129, "volume": 6748.42, "close_time": 1773147599999, "quote_volume": 7621.09466, "trades": 67, "taker_buy_base": 4387.27, "taker_buy_quote": 4955.15762 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.129, "high": 1.132, "low": 1.116, "close": 1.121, "volume": 22674.01, "close_time": 1773151199999, "quote_volume": 25474.29078, "trades": 143, "taker_buy_base": 7641.54, "taker_buy_quote": 8577.4842 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.12, "high": 1.155, "low": 1.114, "close": 1.155, "volume": 7506.01, "close_time": 1773154799999, "quote_volume": 8478.59933, "trades": 114, "taker_buy_base": 2693.59, "taker_buy_quote": 3049.31654 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.157, "high": 1.157, "low": 1.14, "close": 1.148, "volume": 9361.64, "close_time": 1773158399999, "quote_volume": 10737.74446, "trades": 89, "taker_buy_base": 5994.24, "taker_buy_quote": 6877.00999 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.149, "high": 1.149, "low": 1.132, "close": 1.141, "volume": 11337.34, "close_time": 1773161999999, "quote_volume": 12947.67595, "trades": 40, "taker_buy_base": 6611.69, "taker_buy_quote": 7571.2578 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.144, "high": 1.16, "low": 1.139, "close": 1.146, "volume": 12405.84, "close_time": 1773165599999, "quote_volume": 14245.68952, "trades": 154, "taker_buy_base": 6603.03, "taker_buy_quote": 7584.19394 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.144, "high": 1.144, "low": 1.127, "close": 1.132, "volume": 8164.56, "close_time": 1773169199999, "quote_volume": 9241.93193, "trades": 80, "taker_buy_base": 2006.73, "taker_buy_quote": 2272.06305 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.132, "high": 1.138, "low": 1.121, "close": 1.121, "volume": 20453.21, "close_time": 1773172799999, "quote_volume": 23174.81324, "trades": 152, "taker_buy_base": 9876.64, "taker_buy_quote": 11183.28609 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.122, "high": 1.127, "low": 1.119, "close": 1.126, "volume": 3190.68, "close_time": 1773176399999, "quote_volume": 3582.56617, "trades": 45, "taker_buy_base": 1380.44, "taker_buy_quote": 1550.64369 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.126, "high": 1.126, "low": 1.118, "close": 1.12, "volume": 7225.76, "close_time": 1773179999999, "quote_volume": 8094.64746, "trades": 38, "taker_buy_base": 1028.4, "taker_buy_quote": 1156.20958 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.122, "high": 1.125, "low": 1.116, "close": 1.116, "volume": 5244.28, "close_time": 1773183599999, "quote_volume": 5873.286, "trades": 66, "taker_buy_base": 2014.69, "taker_buy_quote": 2258.07832 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.115, "high": 1.123, "low": 1.115, "close": 1.122, "volume": 6860.47, "close_time": 1773187199999, "quote_volume": 7683.00018, "trades": 67, "taker_buy_base": 3688.29, "taker_buy_quote": 4132.6737 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.123, "high": 1.125, "low": 1.113, "close": 1.118, "volume": 10890.23, "close_time": 1773190799999, "quote_volume": 12190.345, "trades": 97, "taker_buy_base": 5554.47, "taker_buy_quote": 6214.55137 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.118, "high": 1.121, "low": 1.112, "close": 1.119, "volume": 4774.24, "close_time": 1773194399999, "quote_volume": 5327.23786, "trades": 55, "taker_buy_base": 2355.99, "taker_buy_quote": 2630.12522 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.118, "high": 1.12, "low": 1.112, "close": 1.114, "volume": 4945.37, "close_time": 1773197999999, "quote_volume": 5517.01595, "trades": 72, "taker_buy_base": 2493.44, "taker_buy_quote": 2780.60918 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.115, "high": 1.115, "low": 1.109, "close": 1.112, "volume": 4916.34, "close_time": 1773201599999, "quote_volume": 5472.59216, "trades": 102, "taker_buy_base": 2724.37, "taker_buy_quote": 3031.7466 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.112, "high": 1.121, "low": 1.105, "close": 1.118, "volume": 7369.79, "close_time": 1773205199999, "quote_volume": 8198.36873, "trades": 165, "taker_buy_base": 5211.47, "taker_buy_quote": 5793.33109 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.119, "high": 1.119, "low": 1.103, "close": 1.107, "volume": 11077.02, "close_time": 1773208799999, "quote_volume": 12273.6599, "trades": 163, "taker_buy_base": 1741.94, "taker_buy_quote": 1935.02782 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.108, "high": 1.127, "low": 1.107, "close": 1.125, "volume": 33277.05, "close_time": 1773212399999, "quote_volume": 37146.058, "trades": 156, "taker_buy_base": 14531.6, "taker_buy_quote": 16196.8036 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.124, "high": 1.126, "low": 1.114, "close": 1.12, "volume": 7996.19, "close_time": 1773215999999, "quote_volume": 8968.27927, "trades": 87, "taker_buy_base": 3388.22, "taker_buy_quote": 3799.62819 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.12, "high": 1.143, "low": 1.12, "close": 1.141, "volume": 13936.58, "close_time": 1773219599999, "quote_volume": 15762.8387, "trades": 198, "taker_buy_base": 8985.9, "taker_buy_quote": 10174.20526 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.142, "high": 1.151, "low": 1.136, "close": 1.14, "volume": 30480.28, "close_time": 1773223199999, "quote_volume": 34779.62739, "trades": 175, "taker_buy_base": 11681.67, "taker_buy_quote": 13335.69524 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.14, "high": 1.142, "low": 1.131, "close": 1.138, "volume": 15651.91, "close_time": 1773226799999, "quote_volume": 17808.23786, "trades": 86, "taker_buy_base": 13052.48, "taker_buy_quote": 14852.82753 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.139, "high": 1.146, "low": 1.135, "close": 1.139, "volume": 20749.5, "close_time": 1773230399999, "quote_volume": 23668.64321, "trades": 108, "taker_buy_base": 11272.25, "taker_buy_quote": 12861.54198 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.139, "high": 1.179, "low": 1.139, "close": 1.167, "volume": 32938.85, "close_time": 1773233999999, "quote_volume": 38233.16624, "trades": 211, "taker_buy_base": 20963.91, "taker_buy_quote": 24286.95944 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.167, "high": 1.188, "low": 1.158, "close": 1.159, "volume": 29533.4, "close_time": 1773237599999, "quote_volume": 34593.90751, "trades": 247, "taker_buy_base": 16372.16, "taker_buy_quote": 19174.27817 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.161, "high": 1.17, "low": 1.155, "close": 1.162, "volume": 16262.72, "close_time": 1773241199999, "quote_volume": 18866.95315, "trades": 130, "taker_buy_base": 8341.35, "taker_buy_quote": 9683.62209 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.162, "high": 1.162, "low": 1.145, "close": 1.145, "volume": 26890.16, "close_time": 1773244799999, "quote_volume": 31047.17209, "trades": 176, "taker_buy_base": 9633.15, "taker_buy_quote": 11111.2467 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.157, "high": 1.158, "low": 1.149, "close": 1.152, "volume": 8419.99, "close_time": 1773248399999, "quote_volume": 9726.68003, "trades": 60, "taker_buy_base": 6189.45, "taker_buy_quote": 7151.92836 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.154, "high": 1.157, "low": 1.144, "close": 1.151, "volume": 2672.18, "close_time": 1773251999999, "quote_volume": 3072.36139, "trades": 43, "taker_buy_base": 1242.97, "taker_buy_quote": 1429.26697 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.15, "high": 1.151, "low": 1.143, "close": 1.149, "volume": 20617.72, "close_time": 1773255599999, "quote_volume": 23646.39555, "trades": 141, "taker_buy_base": 6254.96, "taker_buy_quote": 7177.01001 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.145, "high": 1.146, "low": 1.139, "close": 1.141, "volume": 7880.24, "close_time": 1773259199999, "quote_volume": 9005.78922, "trades": 58, "taker_buy_base": 2679.17, "taker_buy_quote": 3064.5916 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.141, "high": 1.142, "low": 1.137, "close": 1.141, "volume": 6812.46, "close_time": 1773262799999, "quote_volume": 7771.37928, "trades": 50, "taker_buy_base": 1272.77, "taker_buy_quote": 1452.60108 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.141, "high": 1.141, "low": 1.129, "close": 1.135, "volume": 19900.36, "close_time": 1773266399999, "quote_volume": 22578.13745, "trades": 136, "taker_buy_base": 8028.88, "taker_buy_quote": 9107.62119 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.139, "high": 1.14, "low": 1.13, "close": 1.13, "volume": 6355.35, "close_time": 1773269999999, "quote_volume": 7214.66591, "trades": 68, "taker_buy_base": 4493.95, "taker_buy_quote": 5102.95972 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.132, "high": 1.132, "low": 1.123, "close": 1.124, "volume": 10641.6, "close_time": 1773273599999, "quote_volume": 12001.75439, "trades": 127, "taker_buy_base": 5209.38, "taker_buy_quote": 5879.58597 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.128, "high": 1.129, "low": 1.119, "close": 1.127, "volume": 6432.12, "close_time": 1773277199999, "quote_volume": 7236.15938, "trades": 90, "taker_buy_base": 2690.36, "taker_buy_quote": 3030.07303 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.121, "high": 1.122, "low": 1.112, "close": 1.115, "volume": 6300.39, "close_time": 1773280799999, "quote_volume": 7040.50616, "trades": 52, "taker_buy_base": 1511.72, "taker_buy_quote": 1685.80456 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.115, "high": 1.121, "low": 1.111, "close": 1.111, "volume": 5053.09, "close_time": 1773284399999, "quote_volume": 5639.40317, "trades": 59, "taker_buy_base": 2500.31, "taker_buy_quote": 2789.06705 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.112, "high": 1.117, "low": 1.108, "close": 1.108, "volume": 6218.92, "close_time": 1773287999999, "quote_volume": 6907.88321, "trades": 61, "taker_buy_base": 2182.23, "taker_buy_quote": 2424.84011 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.109, "high": 1.113, "low": 1.106, "close": 1.107, "volume": 3689.18, "close_time": 1773291599999, "quote_volume": 4091.4723, "trades": 53, "taker_buy_base": 1355.26, "taker_buy_quote": 1503.44135 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.107, "high": 1.108, "low": 1.097, "close": 1.105, "volume": 7946.97, "close_time": 1773295199999, "quote_volume": 8760.87031, "trades": 96, "taker_buy_base": 3067.25, "taker_buy_quote": 3383.42728 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.106, "high": 1.111, "low": 1.103, "close": 1.111, "volume": 5796.61, "close_time": 1773298799999, "quote_volume": 6415.45522, "trades": 58, "taker_buy_base": 2519.89, "taker_buy_quote": 2789.54768 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.111, "high": 1.122, "low": 1.111, "close": 1.118, "volume": 5714.28, "close_time": 1773302399999, "quote_volume": 6379.54812, "trades": 76, "taker_buy_base": 2648.47, "taker_buy_quote": 2955.32983 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.118, "high": 1.124, "low": 1.113, "close": 1.118, "volume": 7223.51, "close_time": 1773305999999, "quote_volume": 8069.89292, "trades": 109, "taker_buy_base": 2517.09, "taker_buy_quote": 2813.65984 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.118, "high": 1.128, "low": 1.116, "close": 1.125, "volume": 9256.29, "close_time": 1773309599999, "quote_volume": 10388.35473, "trades": 140, "taker_buy_base": 5565.89, "taker_buy_quote": 6251.36962 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.126, "high": 1.137, "low": 1.126, "close": 1.135, "volume": 8939.62, "close_time": 1773313199999, "quote_volume": 10129.27523, "trades": 165, "taker_buy_base": 3490.92, "taker_buy_quote": 3954.89069 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.135, "high": 1.139, "low": 1.132, "close": 1.133, "volume": 1967.32, "close_time": 1773316799999, "quote_volume": 2233.25988, "trades": 31, "taker_buy_base": 845.64, "taker_buy_quote": 959.71544 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.134, "high": 1.134, "low": 1.127, "close": 1.129, "volume": 1918.07, "close_time": 1773320399999, "quote_volume": 2165.87477, "trades": 24, "taker_buy_base": 481.53, "taker_buy_quote": 544.08043 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.133, "high": 1.135, "low": 1.117, "close": 1.12, "volume": 16288.13, "close_time": 1773323999999, "quote_volume": 18263.33679, "trades": 62, "taker_buy_base": 10185.54, "taker_buy_quote": 11422.70852 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.125, "high": 1.128, "low": 1.111, "close": 1.117, "volume": 11184.55, "close_time": 1773327599999, "quote_volume": 12489.45092, "trades": 73, "taker_buy_base": 7239.24, "taker_buy_quote": 8090.19281 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.118, "high": 1.129, "low": 1.115, "close": 1.122, "volume": 8336.1, "close_time": 1773331199999, "quote_volume": 9328.71733, "trades": 80, "taker_buy_base": 4212.23, "taker_buy_quote": 4716.56315 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.122, "high": 1.131, "low": 1.12, "close": 1.13, "volume": 7837.94, "close_time": 1773334799999, "quote_volume": 8827.38562, "trades": 72, "taker_buy_base": 4890.7, "taker_buy_quote": 5507.661 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.131, "high": 1.133, "low": 1.129, "close": 1.133, "volume": 1740.48, "close_time": 1773338399999, "quote_volume": 1968.71599, "trades": 15, "taker_buy_base": 1166.23, "taker_buy_quote": 1320.11349 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.129, "high": 1.138, "low": 1.127, "close": 1.132, "volume": 19051.8, "close_time": 1773341999999, "quote_volume": 21571.98056, "trades": 55, "taker_buy_base": 15263.65, "taker_buy_quote": 17283.54064 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.132, "high": 1.137, "low": 1.129, "close": 1.136, "volume": 8529.46, "close_time": 1773345599999, "quote_volume": 9672.45679, "trades": 94, "taker_buy_base": 4506.23, "taker_buy_quote": 5112.69584 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.134, "high": 1.135, "low": 1.129, "close": 1.131, "volume": 3794.83, "close_time": 1773349199999, "quote_volume": 4293.25202, "trades": 40, "taker_buy_base": 2033.08, "taker_buy_quote": 2301.1852 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.13, "high": 1.131, "low": 1.127, "close": 1.127, "volume": 5826.49, "close_time": 1773352799999, "quote_volume": 6572.76926, "trades": 21, "taker_buy_base": 3472.08, "taker_buy_quote": 3913.56299 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.13, "high": 1.13, "low": 1.125, "close": 1.127, "volume": 2551.27, "close_time": 1773356399999, "quote_volume": 2876.42398, "trades": 27, "taker_buy_base": 810.18, "taker_buy_quote": 912.43959 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.127, "high": 1.144, "low": 1.127, "close": 1.136, "volume": 9939.0, "close_time": 1773359999999, "quote_volume": 11304.02193, "trades": 97, "taker_buy_base": 3586.37, "taker_buy_quote": 4078.96914 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.133, "high": 1.16, "low": 1.132, "close": 1.152, "volume": 19037.41, "close_time": 1773363599999, "quote_volume": 21922.29016, "trades": 163, "taker_buy_base": 11487.45, "taker_buy_quote": 13238.71656 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.153, "high": 1.16, "low": 1.149, "close": 1.157, "volume": 6344.69, "close_time": 1773367199999, "quote_volume": 7341.5052, "trades": 53, "taker_buy_base": 2925.42, "taker_buy_quote": 3384.30762 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.155, "high": 1.16, "low": 1.155, "close": 1.158, "volume": 7800.54, "close_time": 1773370799999, "quote_volume": 9021.85626, "trades": 53, "taker_buy_base": 2573.3, "taker_buy_quote": 2974.90042 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.161, "high": 1.169, "low": 1.158, "close": 1.162, "volume": 5440.98, "close_time": 1773374399999, "quote_volume": 6323.91367, "trades": 78, "taker_buy_base": 3155.82, "taker_buy_quote": 3668.5195 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.162, "high": 1.17, "low": 1.158, "close": 1.162, "volume": 10064.84, "close_time": 1773377999999, "quote_volume": 11713.19011, "trades": 94, "taker_buy_base": 4275.2, "taker_buy_quote": 4976.21644 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.164, "high": 1.167, "low": 1.159, "close": 1.16, "volume": 7523.2, "close_time": 1773381599999, "quote_volume": 8752.2017, "trades": 64, "taker_buy_base": 3191.78, "taker_buy_quote": 3716.00583 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.16, "high": 1.16, "low": 1.152, "close": 1.156, "volume": 9200.61, "close_time": 1773385199999, "quote_volume": 10613.78045, "trades": 75, "taker_buy_base": 6058.39, "taker_buy_quote": 6989.4952 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.156, "high": 1.163, "low": 1.153, "close": 1.158, "volume": 10561.32, "close_time": 1773388799999, "quote_volume": 12231.45918, "trades": 96, "taker_buy_base": 6025.55, "taker_buy_quote": 6980.84993 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.156, "high": 1.164, "low": 1.154, "close": 1.154, "volume": 6754.46, "close_time": 1773392399999, "quote_volume": 7822.59793, "trades": 84, "taker_buy_base": 3895.12, "taker_buy_quote": 4511.3523 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.156, "high": 1.157, "low": 1.152, "close": 1.152, "volume": 1279.38, "close_time": 1773395999999, "quote_volume": 1479.01616, "trades": 14, "taker_buy_base": 611.44, "taker_buy_quote": 707.21292 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.152, "high": 1.165, "low": 1.152, "close": 1.164, "volume": 5765.02, "close_time": 1773399599999, "quote_volume": 6676.10281, "trades": 27, "taker_buy_base": 3737.62, "taker_buy_quote": 4322.72046 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.163, "high": 1.163, "low": 1.153, "close": 1.155, "volume": 8508.57, "close_time": 1773403199999, "quote_volume": 9847.3932, "trades": 59, "taker_buy_base": 4254.09, "taker_buy_quote": 4928.14349 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.155, "high": 1.163, "low": 1.155, "close": 1.163, "volume": 1821.54, "close_time": 1773406799999, "quote_volume": 2111.04618, "trades": 21, "taker_buy_base": 1144.49, "taker_buy_quote": 1325.98104 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.163, "high": 1.178, "low": 1.163, "close": 1.171, "volume": 13854.3, "close_time": 1773410399999, "quote_volume": 16244.39362, "trades": 107, "taker_buy_base": 10736.84, "taker_buy_quote": 12589.67736 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.175, "high": 1.175, "low": 1.158, "close": 1.16, "volume": 7370.46, "close_time": 1773413999999, "quote_volume": 8579.72011, "trades": 66, "taker_buy_base": 1686.74, "taker_buy_quote": 1966.31429 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.162, "high": 1.169, "low": 1.147, "close": 1.15, "volume": 10146.45, "close_time": 1773417599999, "quote_volume": 11793.31385, "trades": 66, "taker_buy_base": 2546.98, "taker_buy_quote": 2948.9657 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.153, "high": 1.157, "low": 1.145, "close": 1.156, "volume": 6206.65, "close_time": 1773421199999, "quote_volume": 7130.12784, "trades": 63, "taker_buy_base": 3199.41, "taker_buy_quote": 3675.04564 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.155, "high": 1.159, "low": 1.144, "close": 1.144, "volume": 1649.61, "close_time": 1773424799999, "quote_volume": 1899.84559, "trades": 30, "taker_buy_base": 1351.78, "taker_buy_quote": 1557.29772 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.147, "high": 1.149, "low": 1.143, "close": 1.144, "volume": 14136.31, "close_time": 1773428399999, "quote_volume": 16193.89051, "trades": 68, "taker_buy_base": 7289.5, "taker_buy_quote": 8352.21149 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.143, "high": 1.147, "low": 1.141, "close": 1.147, "volume": 3715.41, "close_time": 1773431999999, "quote_volume": 4251.7632, "trades": 63, "taker_buy_base": 2426.46, "taker_buy_quote": 2777.2795 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.147, "high": 1.159, "low": 1.147, "close": 1.159, "volume": 1197.66, "close_time": 1773435599999, "quote_volume": 1381.94379, "trades": 18, "taker_buy_base": 647.46, "taker_buy_quote": 746.37597 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.161, "high": 1.162, "low": 1.156, "close": 1.156, "volume": 2697.32, "close_time": 1773439199999, "quote_volume": 3130.98972, "trades": 19, "taker_buy_base": 2568.22, "taker_buy_quote": 2981.31759 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.151, "high": 1.151, "low": 1.141, "close": 1.146, "volume": 6473.96, "close_time": 1773442799999, "quote_volume": 7401.85536, "trades": 54, "taker_buy_base": 2042.57, "taker_buy_quote": 2338.05801 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.146, "high": 1.161, "low": 1.146, "close": 1.156, "volume": 3371.96, "close_time": 1773446399999, "quote_volume": 3897.48865, "trades": 30, "taker_buy_base": 1194.59, "taker_buy_quote": 1380.02375 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.154, "high": 1.166, "low": 1.151, "close": 1.152, "volume": 2024.44, "close_time": 1773449999999, "quote_volume": 2345.2426, "trades": 38, "taker_buy_base": 1436.05, "taker_buy_quote": 1663.96724 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.15, "high": 1.167, "low": 1.148, "close": 1.165, "volume": 6027.85, "close_time": 1773453599999, "quote_volume": 6970.57831, "trades": 45, "taker_buy_base": 5547.69, "taker_buy_quote": 6416.85389 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.168, "high": 1.191, "low": 1.168, "close": 1.191, "volume": 6705.66, "close_time": 1773457199999, "quote_volume": 7893.39032, "trades": 79, "taker_buy_base": 1946.77, "taker_buy_quote": 2300.32832 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.187, "high": 1.255, "low": 1.187, "close": 1.215, "volume": 43786.43, "close_time": 1773460799999, "quote_volume": 53632.51092, "trades": 339, "taker_buy_base": 24205.54, "taker_buy_quote": 29719.94263 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.217, "high": 1.24, "low": 1.204, "close": 1.222, "volume": 14700.8, "close_time": 1773464399999, "quote_volume": 17821.54394, "trades": 90, "taker_buy_base": 4888.28, "taker_buy_quote": 5957.61208 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.218, "high": 1.222, "low": 1.203, "close": 1.222, "volume": 14055.14, "close_time": 1773467999999, "quote_volume": 16999.76651, "trades": 102, "taker_buy_base": 4433.07, "taker_buy_quote": 5363.3231 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.221, "high": 1.225, "low": 1.188, "close": 1.198, "volume": 2864.33, "close_time": 1773471599999, "quote_volume": 3435.09791, "trades": 58, "taker_buy_base": 1052.71, "taker_buy_quote": 1265.62317 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.199, "high": 1.21, "low": 1.189, "close": 1.192, "volume": 3889.05, "close_time": 1773475199999, "quote_volume": 4653.20078, "trades": 60, "taker_buy_base": 2035.13, "taker_buy_quote": 2434.31269 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.196, "high": 1.317, "low": 1.196, "close": 1.236, "volume": 194490.97, "close_time": 1773478799999, "quote_volume": 247415.13395, "trades": 1540, "taker_buy_base": 102372.59, "taker_buy_quote": 130091.49436 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.238, "high": 1.308, "low": 1.232, "close": 1.275, "volume": 156903.75, "close_time": 1773482399999, "quote_volume": 200724.61017, "trades": 1177, "taker_buy_base": 74442.3, "taker_buy_quote": 95122.86399 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.276, "high": 1.297, "low": 1.246, "close": 1.251, "volume": 83042.36, "close_time": 1773485999999, "quote_volume": 104940.27872, "trades": 559, "taker_buy_base": 39375.78, "taker_buy_quote": 49762.59967 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.252, "high": 1.259, "low": 1.238, "close": 1.256, "volume": 36512.57, "close_time": 1773489599999, "quote_volume": 45711.57645, "trades": 243, "taker_buy_base": 20416.08, "taker_buy_quote": 25582.95585 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.255, "high": 1.282, "low": 1.249, "close": 1.25, "volume": 65326.71, "close_time": 1773493199999, "quote_volume": 82722.39737, "trades": 479, "taker_buy_base": 28305.25, "taker_buy_quote": 35881.45239 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.253, "high": 1.258, "low": 1.238, "close": 1.247, "volume": 8740.89, "close_time": 1773496799999, "quote_volume": 10877.42506, "trades": 111, "taker_buy_base": 2447.38, "taker_buy_quote": 3052.33686 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.246, "high": 1.255, "low": 1.22, "close": 1.222, "volume": 24078.17, "close_time": 1773500399999, "quote_volume": 29663.76443, "trades": 175, "taker_buy_base": 10666.37, "taker_buy_quote": 13150.49031 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.221, "high": 1.239, "low": 1.205, "close": 1.217, "volume": 37582.4, "close_time": 1773503999999, "quote_volume": 45685.62896, "trades": 329, "taker_buy_base": 12988.01, "taker_buy_quote": 15789.23929 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.215, "high": 1.23, "low": 1.213, "close": 1.223, "volume": 11208.1, "close_time": 1773507599999, "quote_volume": 13730.78307, "trades": 87, "taker_buy_base": 2578.21, "taker_buy_quote": 3157.70426 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.229, "high": 1.234, "low": 1.222, "close": 1.229, "volume": 4521.33, "close_time": 1773511199999, "quote_volume": 5563.62647, "trades": 52, "taker_buy_base": 3491.14, "taker_buy_quote": 4296.70023 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.228, "high": 1.237, "low": 1.224, "close": 1.234, "volume": 4885.14, "close_time": 1773514799999, "quote_volume": 6014.85689, "trades": 60, "taker_buy_base": 2255.55, "taker_buy_quote": 2779.91775 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.237, "high": 1.254, "low": 1.236, "close": 1.244, "volume": 18670.72, "close_time": 1773518399999, "quote_volume": 23213.71551, "trades": 178, "taker_buy_base": 9052.73, "taker_buy_quote": 11256.45125 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.242, "high": 1.242, "low": 1.223, "close": 1.231, "volume": 12631.71, "close_time": 1773521999999, "quote_volume": 15535.79987, "trades": 109, "taker_buy_base": 8618.06, "taker_buy_quote": 10592.55102 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.228, "high": 1.229, "low": 1.216, "close": 1.229, "volume": 5530.62, "close_time": 1773525599999, "quote_volume": 6757.55291, "trades": 78, "taker_buy_base": 3331.57, "taker_buy_quote": 4069.63045 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.231, "high": 1.24, "low": 1.225, "close": 1.238, "volume": 31943.97, "close_time": 1773529199999, "quote_volume": 39441.50559, "trades": 144, "taker_buy_base": 17361.13, "taker_buy_quote": 21419.60174 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.238, "high": 1.245, "low": 1.227, "close": 1.244, "volume": 9472.29, "close_time": 1773532799999, "quote_volume": 11712.47776, "trades": 98, "taker_buy_base": 3515.19, "taker_buy_quote": 4340.99214 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.247, "high": 1.302, "low": 1.247, "close": 1.269, "volume": 118367.22, "close_time": 1773536399999, "quote_volume": 151152.24363, "trades": 920, "taker_buy_base": 66062.41, "taker_buy_quote": 84324.47078 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.268, "high": 1.279, "low": 1.226, "close": 1.239, "volume": 32797.32, "close_time": 1773539999999, "quote_volume": 40861.29198, "trades": 228, "taker_buy_base": 19151.5, "taker_buy_quote": 23773.01317 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.241, "high": 1.249, "low": 1.234, "close": 1.244, "volume": 11813.51, "close_time": 1773543599999, "quote_volume": 14721.1591, "trades": 72, "taker_buy_base": 7094.7, "taker_buy_quote": 8840.89694 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.242, "high": 1.242, "low": 1.221, "close": 1.222, "volume": 8532.48, "close_time": 1773547199999, "quote_volume": 10502.50697, "trades": 85, "taker_buy_base": 3260.48, "taker_buy_quote": 4022.27867 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.222, "high": 1.225, "low": 1.213, "close": 1.224, "volume": 2980.43, "close_time": 1773550799999, "quote_volume": 3637.95423, "trades": 37, "taker_buy_base": 1772.71, "taker_buy_quote": 2164.5896 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.225, "high": 1.228, "low": 1.22, "close": 1.225, "volume": 7020.37, "close_time": 1773554399999, "quote_volume": 8599.11219, "trades": 54, "taker_buy_base": 5882.66, "taker_buy_quote": 7206.06496 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.226, "high": 1.229, "low": 1.22, "close": 1.223, "volume": 6366.19, "close_time": 1773557999999, "quote_volume": 7784.80055, "trades": 34, "taker_buy_base": 545.17, "taker_buy_quote": 667.02135 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.223, "high": 1.238, "low": 1.223, "close": 1.235, "volume": 1696.79, "close_time": 1773561599999, "quote_volume": 2088.32642, "trades": 38, "taker_buy_base": 955.39, "taker_buy_quote": 1175.74288 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.237, "high": 1.254, "low": 1.235, "close": 1.247, "volume": 5212.35, "close_time": 1773565199999, "quote_volume": 6492.98098, "trades": 74, "taker_buy_base": 2197.36, "taker_buy_quote": 2740.80288 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.255, "high": 1.259, "low": 1.233, "close": 1.238, "volume": 5541.09, "close_time": 1773568799999, "quote_volume": 6886.85618, "trades": 66, "taker_buy_base": 701.26, "taker_buy_quote": 871.55004 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.237, "high": 1.243, "low": 1.235, "close": 1.239, "volume": 1341.1, "close_time": 1773572399999, "quote_volume": 1661.68963, "trades": 23, "taker_buy_base": 966.79, "taker_buy_quote": 1197.88172 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.241, "high": 1.242, "low": 1.232, "close": 1.232, "volume": 4270.46, "close_time": 1773575999999, "quote_volume": 5273.04528, "trades": 39, "taker_buy_base": 2058.97, "taker_buy_quote": 2543.79778 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.234, "high": 1.242, "low": 1.222, "close": 1.222, "volume": 10880.21, "close_time": 1773579599999, "quote_volume": 13369.8058, "trades": 87, "taker_buy_base": 3762.8, "taker_buy_quote": 4629.25351 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.222, "high": 1.224, "low": 1.215, "close": 1.221, "volume": 4984.37, "close_time": 1773583199999, "quote_volume": 6073.93767, "trades": 60, "taker_buy_base": 2280.18, "taker_buy_quote": 2779.78156 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.222, "high": 1.223, "low": 1.208, "close": 1.215, "volume": 5343.71, "close_time": 1773586799999, "quote_volume": 6492.53364, "trades": 47, "taker_buy_base": 3669.04, "taker_buy_quote": 4458.57779 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.217, "high": 1.219, "low": 1.206, "close": 1.208, "volume": 5366.8, "close_time": 1773590399999, "quote_volume": 6490.50735, "trades": 43, "taker_buy_base": 4215.18, "taker_buy_quote": 5094.26306 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.212, "high": 1.223, "low": 1.211, "close": 1.223, "volume": 1796.71, "close_time": 1773593999999, "quote_volume": 2186.95153, "trades": 35, "taker_buy_base": 859.04, "taker_buy_quote": 1045.58625 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.224, "high": 1.236, "low": 1.222, "close": 1.233, "volume": 4027.78, "close_time": 1773597599999, "quote_volume": 4937.04858, "trades": 39, "taker_buy_base": 764.8, "taker_buy_quote": 939.70293 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.231, "high": 1.231, "low": 1.226, "close": 1.226, "volume": 2096.55, "close_time": 1773601199999, "quote_volume": 2579.05341, "trades": 20, "taker_buy_base": 1871.53, "taker_buy_quote": 2302.95338 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.234, "high": 1.239, "low": 1.233, "close": 1.233, "volume": 1852.68, "close_time": 1773604799999, "quote_volume": 2290.16323, "trades": 24, "taker_buy_base": 861.24, "taker_buy_quote": 1066.03237 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.234, "high": 1.241, "low": 1.234, "close": 1.239, "volume": 5313.17, "close_time": 1773608399999, "quote_volume": 6575.98644, "trades": 55, "taker_buy_base": 2972.83, "taker_buy_quote": 3682.28958 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.239, "high": 1.249, "low": 1.239, "close": 1.247, "volume": 7599.13, "close_time": 1773611999999, "quote_volume": 9452.98713, "trades": 44, "taker_buy_base": 1870.92, "taker_buy_quote": 2328.96236 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.25, "high": 1.254, "low": 1.24, "close": 1.254, "volume": 5059.86, "close_time": 1773615599999, "quote_volume": 6297.20719, "trades": 61, "taker_buy_base": 1783.51, "taker_buy_quote": 2219.90411 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.25, "high": 1.25, "low": 1.236, "close": 1.241, "volume": 4747.84, "close_time": 1773619199999, "quote_volume": 5912.02069, "trades": 49, "taker_buy_base": 2462.11, "taker_buy_quote": 3062.94994 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.247, "high": 1.253, "low": 1.21, "close": 1.225, "volume": 11798.83, "close_time": 1773622799999, "quote_volume": 14439.79527, "trades": 97, "taker_buy_base": 5686.84, "taker_buy_quote": 6967.69391 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.226, "high": 1.229, "low": 1.215, "close": 1.223, "volume": 737.75, "close_time": 1773626399999, "quote_volume": 903.08531, "trades": 17, "taker_buy_base": 477.55, "taker_buy_quote": 585.40597 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.222, "high": 1.236, "low": 1.222, "close": 1.236, "volume": 1997.17, "close_time": 1773629999999, "quote_volume": 2455.40147, "trades": 24, "taker_buy_base": 1435.87, "taker_buy_quote": 1765.73296 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.233, "high": 1.247, "low": 1.23, "close": 1.241, "volume": 3832.17, "close_time": 1773633599999, "quote_volume": 4745.726, "trades": 61, "taker_buy_base": 2607.22, "taker_buy_quote": 3227.09094 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.244, "high": 1.244, "low": 1.232, "close": 1.235, "volume": 11713.04, "close_time": 1773637199999, "quote_volume": 14502.66441, "trades": 88, "taker_buy_base": 2626.1, "taker_buy_quote": 3256.12996 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.237, "high": 1.242, "low": 1.231, "close": 1.242, "volume": 3352.33, "close_time": 1773640799999, "quote_volume": 4148.13224, "trades": 55, "taker_buy_base": 2551.03, "taker_buy_quote": 3157.14633 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.242, "high": 1.246, "low": 1.239, "close": 1.244, "volume": 7989.64, "close_time": 1773644399999, "quote_volume": 9924.22887, "trades": 54, "taker_buy_base": 2027.59, "taker_buy_quote": 2520.2842 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.243, "high": 1.266, "low": 1.238, "close": 1.251, "volume": 32237.56, "close_time": 1773647999999, "quote_volume": 40192.1557, "trades": 228, "taker_buy_base": 26123.5, "taker_buy_quote": 32555.47051 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.249, "high": 1.254, "low": 1.235, "close": 1.24, "volume": 4947.23, "close_time": 1773651599999, "quote_volume": 6141.87992, "trades": 66, "taker_buy_base": 1281.55, "taker_buy_quote": 1591.12893 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.247, "high": 1.247, "low": 1.24, "close": 1.244, "volume": 1363.99, "close_time": 1773655199999, "quote_volume": 1693.81401, "trades": 21, "taker_buy_base": 220.81, "taker_buy_quote": 274.50047 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.243, "high": 1.243, "low": 1.235, "close": 1.24, "volume": 9931.06, "close_time": 1773658799999, "quote_volume": 12283.82122, "trades": 36, "taker_buy_base": 2945.01, "taker_buy_quote": 3650.78674 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.24, "high": 1.241, "low": 1.231, "close": 1.233, "volume": 4386.4, "close_time": 1773662399999, "quote_volume": 5422.88862, "trades": 51, "taker_buy_base": 2630.96, "taker_buy_quote": 3256.59663 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.233, "high": 1.236, "low": 1.227, "close": 1.23, "volume": 15230.58, "close_time": 1773665999999, "quote_volume": 18762.3454, "trades": 97, "taker_buy_base": 11352.92, "taker_buy_quote": 13991.00389 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.228, "high": 1.237, "low": 1.226, "close": 1.226, "volume": 5010.31, "close_time": 1773669599999, "quote_volume": 6176.38548, "trades": 56, "taker_buy_base": 2499.48, "taker_buy_quote": 3081.88523 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.231, "high": 1.235, "low": 1.22, "close": 1.228, "volume": 10798.87, "close_time": 1773673199999, "quote_volume": 13233.99395, "trades": 52, "taker_buy_base": 1267.66, "taker_buy_quote": 1556.45627 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.229, "high": 1.231, "low": 1.22, "close": 1.221, "volume": 2748.63, "close_time": 1773676799999, "quote_volume": 3370.63965, "trades": 49, "taker_buy_base": 2317.08, "taker_buy_quote": 2841.46651 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.222, "high": 1.237, "low": 1.221, "close": 1.236, "volume": 17013.55, "close_time": 1773680399999, "quote_volume": 21002.27287, "trades": 87, "taker_buy_base": 2099.44, "taker_buy_quote": 2587.07184 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.238, "high": 1.245, "low": 1.236, "close": 1.241, "volume": 14228.74, "close_time": 1773683999999, "quote_volume": 17619.10855, "trades": 112, "taker_buy_base": 4394.9, "taker_buy_quote": 5453.76831 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.241, "high": 1.247, "low": 1.238, "close": 1.24, "volume": 7189.85, "close_time": 1773687599999, "quote_volume": 8931.56868, "trades": 84, "taker_buy_base": 3452.75, "taker_buy_quote": 4292.93055 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.238, "high": 1.244, "low": 1.235, "close": 1.241, "volume": 9181.52, "close_time": 1773691199999, "quote_volume": 11376.79759, "trades": 84, "taker_buy_base": 3306.18, "taker_buy_quote": 4103.82083 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.239, "high": 1.252, "low": 1.237, "close": 1.245, "volume": 15173.4, "close_time": 1773694799999, "quote_volume": 18869.87305, "trades": 101, "taker_buy_base": 10940.64, "taker_buy_quote": 13619.63053 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.246, "high": 1.26, "low": 1.246, "close": 1.253, "volume": 11466.58, "close_time": 1773698399999, "quote_volume": 14395.87743, "trades": 83, "taker_buy_base": 8080.08, "taker_buy_quote": 10150.84655 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.252, "high": 1.266, "low": 1.249, "close": 1.264, "volume": 10889.83, "close_time": 1773701999999, "quote_volume": 13697.73748, "trades": 73, "taker_buy_base": 4878.65, "taker_buy_quote": 6149.25678 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.262, "high": 1.289, "low": 1.259, "close": 1.282, "volume": 18994.23, "close_time": 1773705599999, "quote_volume": 24306.65535, "trades": 137, "taker_buy_base": 7871.63, "taker_buy_quote": 10081.39929 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.275, "high": 1.284, "low": 1.269, "close": 1.274, "volume": 24246.09, "close_time": 1773709199999, "quote_volume": 30994.39157, "trades": 117, "taker_buy_base": 16175.17, "taker_buy_quote": 20671.63541 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.275, "high": 1.277, "low": 1.259, "close": 1.263, "volume": 5032.18, "close_time": 1773712799999, "quote_volume": 6366.17599, "trades": 53, "taker_buy_base": 2237.34, "taker_buy_quote": 2829.99997 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.262, "high": 1.262, "low": 1.247, "close": 1.257, "volume": 2818.69, "close_time": 1773716399999, "quote_volume": 3530.9025, "trades": 50, "taker_buy_base": 1055.8, "taker_buy_quote": 1324.05641 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.253, "high": 1.253, "low": 1.235, "close": 1.236, "volume": 3453.16, "close_time": 1773719999999, "quote_volume": 4284.91512, "trades": 52, "taker_buy_base": 1516.29, "taker_buy_quote": 1883.7111 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.238, "high": 1.238, "low": 1.219, "close": 1.229, "volume": 9380.53, "close_time": 1773723599999, "quote_volume": 11487.99111, "trades": 105, "taker_buy_base": 1287.07, "taker_buy_quote": 1580.75432 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.227, "high": 1.231, "low": 1.224, "close": 1.231, "volume": 2856.43, "close_time": 1773727199999, "quote_volume": 3502.78766, "trades": 28, "taker_buy_base": 2423.38, "taker_buy_quote": 2971.94382 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.231, "high": 1.234, "low": 1.225, "close": 1.229, "volume": 1496.7, "close_time": 1773730799999, "quote_volume": 1841.67909, "trades": 29, "taker_buy_base": 1007.7, "taker_buy_quote": 1240.06596 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.234, "high": 1.236, "low": 1.231, "close": 1.232, "volume": 1094.42, "close_time": 1773734399999, "quote_volume": 1350.79004, "trades": 20, "taker_buy_base": 431.41, "taker_buy_quote": 532.76494 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.233, "high": 1.239, "low": 1.231, "close": 1.238, "volume": 1573.84, "close_time": 1773737999999, "quote_volume": 1944.5863, "trades": 24, "taker_buy_base": 1431.78, "taker_buy_quote": 1769.04292 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.236, "high": 1.248, "low": 1.23, "close": 1.248, "volume": 1957.06, "close_time": 1773741599999, "quote_volume": 2421.56504, "trades": 38, "taker_buy_base": 411.63, "taker_buy_quote": 510.11832 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.246, "high": 1.247, "low": 1.236, "close": 1.24, "volume": 2380.76, "close_time": 1773745199999, "quote_volume": 2955.18858, "trades": 26, "taker_buy_base": 1797.72, "taker_buy_quote": 2232.94834 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.242, "high": 1.245, "low": 1.236, "close": 1.238, "volume": 3735.7, "close_time": 1773748799999, "quote_volume": 4636.36301, "trades": 49, "taker_buy_base": 1926.13, "taker_buy_quote": 2389.83024 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.238, "high": 1.242, "low": 1.228, "close": 1.233, "volume": 6580.46, "close_time": 1773752399999, "quote_volume": 8118.64211, "trades": 47, "taker_buy_base": 6058.8, "taker_buy_quote": 7475.14674 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.233, "high": 1.236, "low": 1.221, "close": 1.223, "volume": 29546.63, "close_time": 1773755999999, "quote_volume": 36342.27605, "trades": 76, "taker_buy_base": 13806.38, "taker_buy_quote": 16970.64115 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.226, "high": 1.305, "low": 1.224, "close": 1.254, "volume": 225174.88, "close_time": 1773759599999, "quote_volume": 289872.83579, "trades": 836, "taker_buy_base": 58145.5, "taker_buy_quote": 73589.04589 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.252, "high": 1.253, "low": 1.238, "close": 1.243, "volume": 10394.53, "close_time": 1773763199999, "quote_volume": 12927.35148, "trades": 127, "taker_buy_base": 4294.54, "taker_buy_quote": 5356.21537 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.243, "high": 1.249, "low": 1.24, "close": 1.242, "volume": 2399.02, "close_time": 1773766799999, "quote_volume": 2984.01625, "trades": 25, "taker_buy_base": 1209.06, "taker_buy_quote": 1507.43922 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.247, "high": 1.248, "low": 1.241, "close": 1.245, "volume": 7431.81, "close_time": 1773770399999, "quote_volume": 9245.35707, "trades": 37, "taker_buy_base": 7026.17, "taker_buy_quote": 8741.28047 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.245, "high": 1.246, "low": 1.237, "close": 1.244, "volume": 5460.11, "close_time": 1773773999999, "quote_volume": 6784.78455, "trades": 54, "taker_buy_base": 3420.64, "taker_buy_quote": 4254.61719 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.242, "high": 1.249, "low": 1.238, "close": 1.238, "volume": 4039.91, "close_time": 1773777599999, "quote_volume": 5020.98853, "trades": 33, "taker_buy_base": 1837.08, "taker_buy_quote": 2284.84291 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.234, "high": 1.238, "low": 1.231, "close": 1.237, "volume": 5621.72, "close_time": 1773781199999, "quote_volume": 6943.2387, "trades": 39, "taker_buy_base": 852.07, "taker_buy_quote": 1052.80602 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.239, "high": 1.245, "low": 1.239, "close": 1.245, "volume": 1690.44, "close_time": 1773784799999, "quote_volume": 2099.96667, "trades": 16, "taker_buy_base": 1478.59, "taker_buy_quote": 1836.82461 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.239, "high": 1.239, "low": 1.234, "close": 1.236, "volume": 18199.83, "close_time": 1773788399999, "quote_volume": 22530.00102, "trades": 53, "taker_buy_base": 10010.19, "taker_buy_quote": 12395.85488 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.234, "high": 1.235, "low": 1.231, "close": 1.235, "volume": 1580.44, "close_time": 1773791999999, "quote_volume": 1950.09421, "trades": 25, "taker_buy_base": 803.81, "taker_buy_quote": 992.10341 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.233, "high": 1.236, "low": 1.223, "close": 1.234, "volume": 9009.22, "close_time": 1773795599999, "quote_volume": 11046.1001, "trades": 43, "taker_buy_base": 803.15, "taker_buy_quote": 988.37208 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.235, "high": 1.248, "low": 1.235, "close": 1.244, "volume": 3754.11, "close_time": 1773799199999, "quote_volume": 4672.33359, "trades": 38, "taker_buy_base": 1358.9, "taker_buy_quote": 1690.06627 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.243, "high": 1.261, "low": 1.243, "close": 1.259, "volume": 6724.87, "close_time": 1773802799999, "quote_volume": 8429.63743, "trades": 78, "taker_buy_base": 6002.33, "taker_buy_quote": 7522.87514 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.257, "high": 1.261, "low": 1.252, "close": 1.257, "volume": 22157.18, "close_time": 1773806399999, "quote_volume": 27823.8492, "trades": 47, "taker_buy_base": 7853.93, "taker_buy_quote": 9865.85398 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.255, "high": 1.276, "low": 1.252, "close": 1.272, "volume": 14412.6, "close_time": 1773809999999, "quote_volume": 18285.11325, "trades": 125, "taker_buy_base": 13390.51, "taker_buy_quote": 16987.51327 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.276, "high": 1.279, "low": 1.259, "close": 1.263, "volume": 5026.65, "close_time": 1773813599999, "quote_volume": 6374.1251, "trades": 66, "taker_buy_base": 2055.22, "taker_buy_quote": 2607.36565 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.27, "high": 1.27, "low": 1.257, "close": 1.257, "volume": 7295.17, "close_time": 1773817199999, "quote_volume": 9218.2952, "trades": 71, "taker_buy_base": 2024.28, "taker_buy_quote": 2552.61531 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.256, "high": 1.256, "low": 1.247, "close": 1.255, "volume": 2109.63, "close_time": 1773820799999, "quote_volume": 2642.27103, "trades": 35, "taker_buy_base": 921.53, "taker_buy_quote": 1153.68357 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.259, "high": 1.264, "low": 1.248, "close": 1.264, "volume": 3884.72, "close_time": 1773824399999, "quote_volume": 4872.01742, "trades": 48, "taker_buy_base": 2588.33, "taker_buy_quote": 3247.20563 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.265, "high": 1.277, "low": 1.265, "close": 1.271, "volume": 12254.21, "close_time": 1773827999999, "quote_volume": 15570.23679, "trades": 72, "taker_buy_base": 4765.97, "taker_buy_quote": 6057.17495 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.266, "high": 1.341, "low": 1.256, "close": 1.296, "volume": 401564.69, "close_time": 1773831599999, "quote_volume": 520200.83981, "trades": 2105, "taker_buy_base": 100070.83, "taker_buy_quote": 129885.23738 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.299, "high": 1.31, "low": 1.249, "close": 1.252, "volume": 44537.2, "close_time": 1773835199999, "quote_volume": 56890.20421, "trades": 519, "taker_buy_base": 21995.84, "taker_buy_quote": 28130.64159 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.252, "high": 1.263, "low": 1.236, "close": 1.25, "volume": 98883.53, "close_time": 1773838799999, "quote_volume": 124043.59844, "trades": 687, "taker_buy_base": 22162.92, "taker_buy_quote": 27698.49238 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.248, "high": 1.263, "low": 1.24, "close": 1.249, "volume": 72406.53, "close_time": 1773842399999, "quote_volume": 90861.0669, "trades": 609, "taker_buy_base": 23390.86, "taker_buy_quote": 29250.63538 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.25, "high": 1.257, "low": 1.193, "close": 1.197, "volume": 63555.1, "close_time": 1773845999999, "quote_volume": 77514.01094, "trades": 436, "taker_buy_base": 9202.55, "taker_buy_quote": 11350.03227 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.2, "high": 1.21, "low": 1.191, "close": 1.2, "volume": 15145.91, "close_time": 1773849599999, "quote_volume": 18195.51326, "trades": 146, "taker_buy_base": 11936.2, "taker_buy_quote": 14343.57911 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.194, "high": 1.203, "low": 1.186, "close": 1.196, "volume": 2936.31, "close_time": 1773853199999, "quote_volume": 3507.92514, "trades": 53, "taker_buy_base": 2096.57, "taker_buy_quote": 2506.62416 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.196, "high": 1.235, "low": 1.189, "close": 1.203, "volume": 96734.38, "close_time": 1773856799999, "quote_volume": 118639.16943, "trades": 313, "taker_buy_base": 9008.16, "taker_buy_quote": 10912.73619 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.214, "high": 1.222, "low": 1.195, "close": 1.195, "volume": 9565.51, "close_time": 1773860399999, "quote_volume": 11622.65336, "trades": 73, "taker_buy_base": 7098.33, "taker_buy_quote": 8646.21684 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.208, "high": 1.209, "low": 1.2, "close": 1.2, "volume": 5702.61, "close_time": 1773863999999, "quote_volume": 6876.44392, "trades": 31, "taker_buy_base": 803.27, "taker_buy_quote": 968.86559 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.197, "high": 1.207, "low": 1.186, "close": 1.205, "volume": 5750.73, "close_time": 1773867599999, "quote_volume": 6863.01585, "trades": 61, "taker_buy_base": 3041.43, "taker_buy_quote": 3638.28221 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.206, "high": 1.212, "low": 1.206, "close": 1.21, "volume": 586.17, "close_time": 1773871199999, "quote_volume": 709.19678, "trades": 17, "taker_buy_base": 336.67, "taker_buy_quote": 407.46161 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.212, "high": 1.213, "low": 1.204, "close": 1.204, "volume": 2106.9, "close_time": 1773874799999, "quote_volume": 2548.80575, "trades": 22, "taker_buy_base": 131.62, "taker_buy_quote": 159.32601 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.202, "high": 1.204, "low": 1.197, "close": 1.197, "volume": 3802.09, "close_time": 1773878399999, "quote_volume": 4565.01629, "trades": 24, "taker_buy_base": 1876.12, "taker_buy_quote": 2254.81541 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.195, "high": 1.228, "low": 1.193, "close": 1.199, "volume": 18291.86, "close_time": 1773881999999, "quote_volume": 22155.83339, "trades": 183, "taker_buy_base": 10006.98, "taker_buy_quote": 12122.67017 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.197, "high": 1.203, "low": 1.187, "close": 1.196, "volume": 5606.27, "close_time": 1773885599999, "quote_volume": 6697.72854, "trades": 49, "taker_buy_base": 2108.32, "taker_buy_quote": 2521.49343 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.196, "high": 1.22, "low": 1.196, "close": 1.205, "volume": 12516.61, "close_time": 1773889199999, "quote_volume": 15098.14367, "trades": 69, "taker_buy_base": 11699.08, "taker_buy_quote": 14111.8444 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.203, "high": 1.227, "low": 1.203, "close": 1.209, "volume": 2807.39, "close_time": 1773892799999, "quote_volume": 3402.90964, "trades": 48, "taker_buy_base": 2069.96, "taker_buy_quote": 2507.07963 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.212, "high": 1.223, "low": 1.212, "close": 1.222, "volume": 1146.81, "close_time": 1773896399999, "quote_volume": 1394.61956, "trades": 17, "taker_buy_base": 783.57, "taker_buy_quote": 951.99067 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.224, "high": 1.224, "low": 1.213, "close": 1.213, "volume": 1718.85, "close_time": 1773899999999, "quote_volume": 2091.85591, "trades": 29, "taker_buy_base": 617.36, "taker_buy_quote": 751.88046 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.21, "high": 1.212, "low": 1.203, "close": 1.211, "volume": 1406.01, "close_time": 1773903599999, "quote_volume": 1698.07912, "trades": 30, "taker_buy_base": 737.34, "taker_buy_quote": 890.89031 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.211, "high": 1.211, "low": 1.189, "close": 1.195, "volume": 3509.95, "close_time": 1773907199999, "quote_volume": 4201.46127, "trades": 55, "taker_buy_base": 1020.65, "taker_buy_quote": 1221.39375 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.193, "high": 1.201, "low": 1.192, "close": 1.192, "volume": 2682.17, "close_time": 1773910799999, "quote_volume": 3207.9673, "trades": 25, "taker_buy_base": 2047.39, "taker_buy_quote": 2450.12048 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.197, "high": 1.207, "low": 1.196, "close": 1.206, "volume": 1299.69, "close_time": 1773914399999, "quote_volume": 1559.46499, "trades": 17, "taker_buy_base": 1228.87, "taker_buy_quote": 1474.76427 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.206, "high": 1.206, "low": 1.193, "close": 1.193, "volume": 8399.46, "close_time": 1773917999999, "quote_volume": 10083.80636, "trades": 40, "taker_buy_base": 3218.12, "taker_buy_quote": 3861.8692 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.194, "high": 1.195, "low": 1.189, "close": 1.191, "volume": 2074.08, "close_time": 1773921599999, "quote_volume": 2473.65345, "trades": 33, "taker_buy_base": 680.86, "taker_buy_quote": 812.28257 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.19, "high": 1.19, "low": 1.166, "close": 1.166, "volume": 6933.83, "close_time": 1773925199999, "quote_volume": 8157.69286, "trades": 78, "taker_buy_base": 1855.49, "taker_buy_quote": 2184.51509 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.165, "high": 1.181, "low": 1.161, "close": 1.175, "volume": 13126.68, "close_time": 1773928799999, "quote_volume": 15359.55906, "trades": 118, "taker_buy_base": 5612.03, "taker_buy_quote": 6555.06076 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.177, "high": 1.177, "low": 1.163, "close": 1.173, "volume": 4100.91, "close_time": 1773932399999, "quote_volume": 4798.22147, "trades": 49, "taker_buy_base": 912.55, "taker_buy_quote": 1067.82564 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.174, "high": 1.176, "low": 1.162, "close": 1.173, "volume": 8060.99, "close_time": 1773935999999, "quote_volume": 9410.41416, "trades": 60, "taker_buy_base": 5667.13, "taker_buy_quote": 6610.9598 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.168, "high": 1.172, "low": 1.164, "close": 1.171, "volume": 4836.2, "close_time": 1773939599999, "quote_volume": 5649.06264, "trades": 71, "taker_buy_base": 3787.92, "taker_buy_quote": 4424.89024 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.17, "high": 1.204, "low": 1.163, "close": 1.188, "volume": 325988.32, "close_time": 1773943199999, "quote_volume": 390111.85384, "trades": 1607, "taker_buy_base": 42220.39, "taker_buy_quote": 49875.5333 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.188, "high": 1.193, "low": 1.182, "close": 1.19, "volume": 8673.25, "close_time": 1773946799999, "quote_volume": 10299.04128, "trades": 106, "taker_buy_base": 4599.55, "taker_buy_quote": 5457.59946 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.19, "high": 1.198, "low": 1.188, "close": 1.192, "volume": 7479.17, "close_time": 1773950399999, "quote_volume": 8921.08182, "trades": 115, "taker_buy_base": 3685.16, "taker_buy_quote": 4395.10476 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.192, "high": 1.198, "low": 1.19, "close": 1.196, "volume": 19585.23, "close_time": 1773953999999, "quote_volume": 23352.37851, "trades": 112, "taker_buy_base": 12995.15, "taker_buy_quote": 15487.01137 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.196, "high": 1.204, "low": 1.196, "close": 1.204, "volume": 967.88, "close_time": 1773957599999, "quote_volume": 1159.5964, "trades": 23, "taker_buy_base": 699.36, "taker_buy_quote": 838.23296 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.203, "high": 1.208, "low": 1.195, "close": 1.201, "volume": 7102.98, "close_time": 1773961199999, "quote_volume": 8533.52758, "trades": 81, "taker_buy_base": 5613.31, "taker_buy_quote": 6740.97294 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.201, "high": 1.203, "low": 1.196, "close": 1.201, "volume": 5040.53, "close_time": 1773964799999, "quote_volume": 6050.60189, "trades": 65, "taker_buy_base": 3050.02, "taker_buy_quote": 3661.91 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.201, "high": 1.225, "low": 1.196, "close": 1.224, "volume": 5160.46, "close_time": 1773968399999, "quote_volume": 6256.13934, "trades": 81, "taker_buy_base": 3519.36, "taker_buy_quote": 4270.63576 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.222, "high": 1.251, "low": 1.222, "close": 1.24, "volume": 7777.47, "close_time": 1773971999999, "quote_volume": 9638.34122, "trades": 97, "taker_buy_base": 4253.62, "taker_buy_quote": 5281.48506 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.245, "high": 1.273, "low": 1.245, "close": 1.255, "volume": 33331.53, "close_time": 1773975599999, "quote_volume": 41951.16074, "trades": 221, "taker_buy_base": 16575.7, "taker_buy_quote": 20942.7309 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.259, "high": 1.275, "low": 1.254, "close": 1.258, "volume": 17535.69, "close_time": 1773979199999, "quote_volume": 22217.46364, "trades": 129, "taker_buy_base": 12093.8, "taker_buy_quote": 15346.76562 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.258, "high": 1.266, "low": 1.237, "close": 1.249, "volume": 54068.06, "close_time": 1773982799999, "quote_volume": 67205.37772, "trades": 141, "taker_buy_base": 9086.38, "taker_buy_quote": 11329.09436 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.247, "high": 1.248, "low": 1.237, "close": 1.238, "volume": 16747.67, "close_time": 1773986399999, "quote_volume": 20814.12253, "trades": 152, "taker_buy_base": 16327.3, "taker_buy_quote": 20292.97007 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.238, "high": 1.245, "low": 1.23, "close": 1.243, "volume": 12341.82, "close_time": 1773989999999, "quote_volume": 15303.3457, "trades": 71, "taker_buy_base": 11198.51, "taker_buy_quote": 13892.16241 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.239, "high": 1.243, "low": 1.233, "close": 1.238, "volume": 5699.99, "close_time": 1773993599999, "quote_volume": 7061.09093, "trades": 46, "taker_buy_base": 2407.07, "taker_buy_quote": 2982.76704 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.238, "high": 1.245, "low": 1.236, "close": 1.241, "volume": 3767.44, "close_time": 1773997199999, "quote_volume": 4677.19756, "trades": 44, "taker_buy_base": 2417.21, "taker_buy_quote": 3002.11098 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.235, "high": 1.235, "low": 1.223, "close": 1.228, "volume": 4339.4, "close_time": 1774000799999, "quote_volume": 5331.65671, "trades": 63, "taker_buy_base": 2216.03, "taker_buy_quote": 2724.19451 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.226, "high": 1.228, "low": 1.22, "close": 1.225, "volume": 4040.13, "close_time": 1774004399999, "quote_volume": 4942.34039, "trades": 53, "taker_buy_base": 1544.75, "taker_buy_quote": 1890.32548 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.224, "high": 1.24, "low": 1.212, "close": 1.222, "volume": 14740.31, "close_time": 1774007999999, "quote_volume": 18039.59528, "trades": 137, "taker_buy_base": 12054.72, "taker_buy_quote": 14760.1344 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.224, "high": 1.224, "low": 1.215, "close": 1.216, "volume": 3676.14, "close_time": 1774011599999, "quote_volume": 4485.89011, "trades": 41, "taker_buy_base": 2055.34, "taker_buy_quote": 2509.88533 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.215, "high": 1.227, "low": 1.215, "close": 1.217, "volume": 3703.13, "close_time": 1774015199999, "quote_volume": 4524.29948, "trades": 55, "taker_buy_base": 1776.43, "taker_buy_quote": 2171.89846 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.214, "high": 1.23, "low": 1.214, "close": 1.22, "volume": 4856.42, "close_time": 1774018799999, "quote_volume": 5932.05848, "trades": 65, "taker_buy_base": 2170.55, "taker_buy_quote": 2652.59698 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.222, "high": 1.225, "low": 1.215, "close": 1.225, "volume": 2968.84, "close_time": 1774022399999, "quote_volume": 3625.16211, "trades": 39, "taker_buy_base": 1036.48, "taker_buy_quote": 1266.2097 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.225, "high": 1.233, "low": 1.224, "close": 1.224, "volume": 1904.38, "close_time": 1774025999999, "quote_volume": 2342.22759, "trades": 39, "taker_buy_base": 967.31, "taker_buy_quote": 1191.10044 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.225, "high": 1.23, "low": 1.222, "close": 1.23, "volume": 546.37, "close_time": 1774029599999, "quote_volume": 669.48314, "trades": 13, "taker_buy_base": 138.67, "taker_buy_quote": 169.7508 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.233, "high": 1.233, "low": 1.21, "close": 1.211, "volume": 2757.78, "close_time": 1774033199999, "quote_volume": 3364.53607, "trades": 27, "taker_buy_base": 1196.77, "taker_buy_quote": 1463.9882 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.212, "high": 1.216, "low": 1.209, "close": 1.216, "volume": 725.11, "close_time": 1774036799999, "quote_volume": 880.37589, "trades": 14, "taker_buy_base": 126.62, "taker_buy_quote": 153.32811 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.213, "high": 1.213, "low": 1.201, "close": 1.201, "volume": 1208.13, "close_time": 1774040399999, "quote_volume": 1455.37668, "trades": 18, "taker_buy_base": 141.74, "taker_buy_quote": 170.22974 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.221, "high": 1.221, "low": 1.217, "close": 1.217, "volume": 695.82, "close_time": 1774043999999, "quote_volume": 846.93166, "trades": 11, "taker_buy_base": 547.41, "taker_buy_quote": 666.31669 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.222, "high": 1.226, "low": 1.221, "close": 1.221, "volume": 190.66, "close_time": 1774047599999, "quote_volume": 232.95208, "trades": 5, "taker_buy_base": 23.16, "taker_buy_quote": 28.36708 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.215, "high": 1.215, "low": 1.213, "close": 1.213, "volume": 183.79, "close_time": 1774051199999, "quote_volume": 223.07227, "trades": 4, "taker_buy_base": 48.44, "taker_buy_quote": 58.75772 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.215, "high": 1.216, "low": 1.208, "close": 1.208, "volume": 377.65, "close_time": 1774054799999, "quote_volume": 458.31664, "trades": 8, "taker_buy_base": 37.21, "taker_buy_quote": 45.18704 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.208, "high": 1.208, "low": 1.198, "close": 1.198, "volume": 3990.91, "close_time": 1774058399999, "quote_volume": 4810.08367, "trades": 17, "taker_buy_base": 133.93, "taker_buy_quote": 161.2063 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.197, "high": 1.202, "low": 1.196, "close": 1.199, "volume": 1742.56, "close_time": 1774061999999, "quote_volume": 2088.46455, "trades": 26, "taker_buy_base": 1129.25, "taker_buy_quote": 1354.26823 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.199, "high": 1.199, "low": 1.199, "close": 1.199, "volume": 4.16, "close_time": 1774065599999, "quote_volume": 4.98784, "trades": 1, "taker_buy_base": 4.16, "taker_buy_quote": 4.98784 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.202, "high": 1.204, "low": 1.202, "close": 1.204, "volume": 130.26, "close_time": 1774069199999, "quote_volume": 156.70528, "trades": 3, "taker_buy_base": 66.38, "taker_buy_quote": 79.92152 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.201, "high": 1.204, "low": 1.2, "close": 1.2, "volume": 778.89, "close_time": 1774072799999, "quote_volume": 935.91023, "trades": 7, "taker_buy_base": 449.39, "taker_buy_quote": 539.71739 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.198, "high": 1.203, "low": 1.198, "close": 1.201, "volume": 605.79, "close_time": 1774076399999, "quote_volume": 726.78715, "trades": 7, "taker_buy_base": 484.57, "taker_buy_quote": 581.20193 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.2, "high": 1.2, "low": 1.196, "close": 1.196, "volume": 5528.08, "close_time": 1774079999999, "quote_volume": 6631.56791, "trades": 21, "taker_buy_base": 454.12, "taker_buy_quote": 543.81575 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.195, "high": 1.198, "low": 1.192, "close": 1.196, "volume": 6656.97, "close_time": 1774083599999, "quote_volume": 7951.19297, "trades": 61, "taker_buy_base": 5559.92, "taker_buy_quote": 6640.75878 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.197, "high": 1.199, "low": 1.183, "close": 1.186, "volume": 6879.43, "close_time": 1774087199999, "quote_volume": 8205.20237, "trades": 89, "taker_buy_base": 3035.1, "taker_buy_quote": 3627.77198 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.181, "high": 1.187, "low": 1.18, "close": 1.181, "volume": 2539.54, "close_time": 1774090799999, "quote_volume": 3002.30977, "trades": 23, "taker_buy_base": 317.58, "taker_buy_quote": 375.73467 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.181, "high": 1.186, "low": 1.181, "close": 1.186, "volume": 2310.09, "close_time": 1774094399999, "quote_volume": 2734.15818, "trades": 24, "taker_buy_base": 1358.53, "taker_buy_quote": 1606.55958 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.184, "high": 1.187, "low": 1.183, "close": 1.183, "volume": 400.48, "close_time": 1774097999999, "quote_volume": 474.43327, "trades": 9, "taker_buy_base": 197.98, "taker_buy_quote": 234.74077 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.186, "high": 1.186, "low": 1.186, "close": 1.186, "volume": 208.01, "close_time": 1774101599999, "quote_volume": 246.69986, "trades": 4, "taker_buy_base": 208.01, "taker_buy_quote": 246.69986 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.186, "high": 1.19, "low": 1.186, "close": 1.186, "volume": 282.27, "close_time": 1774105199999, "quote_volume": 335.31222, "trades": 7, "taker_buy_base": 282.27, "taker_buy_quote": 335.31222 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.183, "high": 1.192, "low": 1.183, "close": 1.19, "volume": 606.64, "close_time": 1774108799999, "quote_volume": 720.81231, "trades": 12, "taker_buy_base": 295.45, "taker_buy_quote": 350.4699 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.193, "high": 1.194, "low": 1.19, "close": 1.194, "volume": 7646.74, "close_time": 1774112399999, "quote_volume": 9118.00726, "trades": 40, "taker_buy_base": 1700.07, "taker_buy_quote": 2025.89797 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.194, "high": 1.198, "low": 1.194, "close": 1.196, "volume": 226.57, "close_time": 1774115999999, "quote_volume": 271.00179, "trades": 6, "taker_buy_base": 67.5, "taker_buy_quote": 80.595 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.196, "high": 1.197, "low": 1.194, "close": 1.194, "volume": 713.82, "close_time": 1774119599999, "quote_volume": 853.63254, "trades": 9, "taker_buy_base": 202.5, "taker_buy_quote": 242.325 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.194, "high": 1.195, "low": 1.193, "close": 1.195, "volume": 272.41, "close_time": 1774123199999, "quote_volume": 325.35749, "trades": 8, "taker_buy_base": 44.45, "taker_buy_quote": 53.11775 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.194, "high": 1.198, "low": 1.194, "close": 1.198, "volume": 303.22, "close_time": 1774126799999, "quote_volume": 362.54205, "trades": 7, "taker_buy_base": 55.45, "taker_buy_quote": 66.28327 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.198, "high": 1.198, "low": 1.191, "close": 1.191, "volume": 1769.2, "close_time": 1774130399999, "quote_volume": 2115.95686, "trades": 17, "taker_buy_base": 1067.5, "taker_buy_quote": 1276.9116 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.194, "high": 1.194, "low": 1.189, "close": 1.189, "volume": 2570.37, "close_time": 1774133999999, "quote_volume": 3062.80565, "trades": 29, "taker_buy_base": 1211.82, "taker_buy_quote": 1443.46999 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.189, "high": 1.189, "low": 1.145, "close": 1.15, "volume": 14096.11, "close_time": 1774137599999, "quote_volume": 16331.56222, "trades": 146, "taker_buy_base": 4635.78, "taker_buy_quote": 5371.83078 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.152, "high": 1.199, "low": 1.134, "close": 1.149, "volume": 16046.84, "close_time": 1774141199999, "quote_volume": 18674.83749, "trades": 156, "taker_buy_base": 12435.15, "taker_buy_quote": 14535.17652 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.147, "high": 1.147, "low": 1.125, "close": 1.131, "volume": 18260.06, "close_time": 1774144799999, "quote_volume": 20702.08752, "trades": 108, "taker_buy_base": 1231.77, "taker_buy_quote": 1398.53351 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.132, "high": 1.142, "low": 1.131, "close": 1.135, "volume": 3945.11, "close_time": 1774148399999, "quote_volume": 4473.02616, "trades": 35, "taker_buy_base": 3364.77, "taker_buy_quote": 3815.93448 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.133, "high": 1.147, "low": 1.133, "close": 1.14, "volume": 1706.12, "close_time": 1774151999999, "quote_volume": 1943.9163, "trades": 11, "taker_buy_base": 823.63, "taker_buy_quote": 940.2027 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.139, "high": 1.144, "low": 1.139, "close": 1.144, "volume": 1005.5, "close_time": 1774155599999, "quote_volume": 1149.4143, "trades": 8, "taker_buy_base": 863.76, "taker_buy_quote": 987.26374 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.141, "high": 1.143, "low": 1.14, "close": 1.14, "volume": 1252.83, "close_time": 1774159199999, "quote_volume": 1431.45684, "trades": 15, "taker_buy_base": 675.31, "taker_buy_quote": 771.71578 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.141, "high": 1.141, "low": 1.133, "close": 1.136, "volume": 1432.74, "close_time": 1774162799999, "quote_volume": 1628.67943, "trades": 17, "taker_buy_base": 614.44, "taker_buy_quote": 698.7969 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.138, "high": 1.138, "low": 1.125, "close": 1.126, "volume": 2424.78, "close_time": 1774166399999, "quote_volume": 2739.09161, "trades": 22, "taker_buy_base": 1319.28, "taker_buy_quote": 1493.98824 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.123, "high": 1.127, "low": 1.117, "close": 1.125, "volume": 4736.43, "close_time": 1774169999999, "quote_volume": 5308.40118, "trades": 43, "taker_buy_base": 3267.6, "taker_buy_quote": 3664.58162 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.121, "high": 1.126, "low": 1.121, "close": 1.126, "volume": 851.01, "close_time": 1774173599999, "quote_volume": 955.36788, "trades": 11, "taker_buy_base": 537.76, "taker_buy_quote": 603.8623 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.125, "high": 1.125, "low": 1.117, "close": 1.117, "volume": 1184.37, "close_time": 1774177199999, "quote_volume": 1325.48873, "trades": 10, "taker_buy_base": 378.5, "taker_buy_quote": 423.5415 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.114, "high": 1.117, "low": 1.111, "close": 1.111, "volume": 5771.68, "close_time": 1774180799999, "quote_volume": 6433.26751, "trades": 59, "taker_buy_base": 4058.51, "taker_buy_quote": 4524.31932 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.112, "high": 1.119, "low": 1.112, "close": 1.114, "volume": 934.36, "close_time": 1774184399999, "quote_volume": 1043.31298, "trades": 18, "taker_buy_base": 228.63, "taker_buy_quote": 255.04762 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.116, "high": 1.121, "low": 1.116, "close": 1.117, "volume": 2604.95, "close_time": 1774187999999, "quote_volume": 2912.01576, "trades": 25, "taker_buy_base": 625.22, "taker_buy_quote": 699.16683 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.117, "high": 1.119, "low": 1.111, "close": 1.111, "volume": 1236.29, "close_time": 1774191599999, "quote_volume": 1378.328, "trades": 22, "taker_buy_base": 643.47, "taker_buy_quote": 717.34652 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.113, "high": 1.116, "low": 1.111, "close": 1.116, "volume": 1301.83, "close_time": 1774195199999, "quote_volume": 1450.85035, "trades": 21, "taker_buy_base": 1143.99, "taker_buy_quote": 1275.10647 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.115, "high": 1.122, "low": 1.115, "close": 1.12, "volume": 602.05, "close_time": 1774198799999, "quote_volume": 673.76741, "trades": 16, "taker_buy_base": 205.89, "taker_buy_quote": 230.56002 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.118, "high": 1.118, "low": 1.112, "close": 1.112, "volume": 3568.67, "close_time": 1774202399999, "quote_volume": 3981.86997, "trades": 34, "taker_buy_base": 1293.76, "taker_buy_quote": 1444.84644 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.111, "high": 1.111, "low": 1.105, "close": 1.108, "volume": 3327.26, "close_time": 1774205999999, "quote_volume": 3689.51588, "trades": 38, "taker_buy_base": 852.2, "taker_buy_quote": 945.12132 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.104, "high": 1.105, "low": 1.101, "close": 1.102, "volume": 5071.82, "close_time": 1774209599999, "quote_volume": 5595.55163, "trades": 49, "taker_buy_base": 3173.66, "taker_buy_quote": 3499.37805 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.104, "high": 1.104, "low": 1.097, "close": 1.099, "volume": 16185.1, "close_time": 1774213199999, "quote_volume": 17820.41011, "trades": 92, "taker_buy_base": 4253.26, "taker_buy_quote": 4683.91899 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.102, "high": 1.102, "low": 1.082, "close": 1.09, "volume": 23034.0, "close_time": 1774216799999, "quote_volume": 25140.0145, "trades": 154, "taker_buy_base": 5559.38, "taker_buy_quote": 6076.13909 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.091, "high": 1.094, "low": 1.087, "close": 1.093, "volume": 3155.03, "close_time": 1774220399999, "quote_volume": 3441.58654, "trades": 29, "taker_buy_base": 1544.66, "taker_buy_quote": 1683.48578 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.093, "high": 1.093, "low": 1.089, "close": 1.089, "volume": 4563.56, "close_time": 1774223999999, "quote_volume": 4980.21314, "trades": 44, "taker_buy_base": 1543.15, "taker_buy_quote": 1684.80793 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.087, "high": 1.091, "low": 1.078, "close": 1.085, "volume": 2103.88, "close_time": 1774227599999, "quote_volume": 2279.15387, "trades": 26, "taker_buy_base": 999.53, "taker_buy_quote": 1083.7924 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.083, "high": 1.088, "low": 1.083, "close": 1.086, "volume": 747.39, "close_time": 1774231199999, "quote_volume": 812.68636, "trades": 12, "taker_buy_base": 319.18, "taker_buy_quote": 346.80988 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.085, "high": 1.092, "low": 1.085, "close": 1.092, "volume": 711.72, "close_time": 1774234799999, "quote_volume": 774.22631, "trades": 11, "taker_buy_base": 711.72, "taker_buy_quote": 774.22631 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.095, "high": 1.096, "low": 1.083, "close": 1.083, "volume": 944.78, "close_time": 1774238399999, "quote_volume": 1032.52846, "trades": 8, "taker_buy_base": 112.33, "taker_buy_quote": 123.1082 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.082, "high": 1.095, "low": 1.081, "close": 1.092, "volume": 1680.77, "close_time": 1774241999999, "quote_volume": 1832.53275, "trades": 16, "taker_buy_base": 1409.38, "taker_buy_quote": 1538.32221 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.093, "high": 1.1, "low": 1.086, "close": 1.096, "volume": 597.55, "close_time": 1774245599999, "quote_volume": 651.75672, "trades": 20, "taker_buy_base": 402.25, "taker_buy_quote": 439.16913 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.092, "high": 1.092, "low": 1.077, "close": 1.08, "volume": 1781.32, "close_time": 1774249199999, "quote_volume": 1934.51214, "trades": 34, "taker_buy_base": 596.54, "taker_buy_quote": 648.28086 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.077, "high": 1.079, "low": 1.073, "close": 1.073, "volume": 1773.56, "close_time": 1774252799999, "quote_volume": 1908.71082, "trades": 26, "taker_buy_base": 425.08, "taker_buy_quote": 456.85867 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.074, "high": 1.078, "low": 1.063, "close": 1.063, "volume": 2146.17, "close_time": 1774256399999, "quote_volume": 2303.37601, "trades": 41, "taker_buy_base": 1020.17, "taker_buy_quote": 1095.90045 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.062, "high": 1.062, "low": 1.052, "close": 1.06, "volume": 9302.32, "close_time": 1774259999999, "quote_volume": 9834.16466, "trades": 82, "taker_buy_base": 3553.3, "taker_buy_quote": 3759.22325 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.059, "high": 1.059, "low": 1.038, "close": 1.042, "volume": 10415.93, "close_time": 1774263599999, "quote_volume": 10852.96919, "trades": 67, "taker_buy_base": 3988.33, "taker_buy_quote": 4147.26279 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.04, "high": 1.1, "low": 1.04, "close": 1.085, "volume": 16404.21, "close_time": 1774267199999, "quote_volume": 17567.3521, "trades": 187, "taker_buy_base": 9530.29, "taker_buy_quote": 10156.79709 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.082, "high": 1.126, "low": 1.081, "close": 1.125, "volume": 13060.18, "close_time": 1774270799999, "quote_volume": 14362.29366, "trades": 129, "taker_buy_base": 6868.89, "taker_buy_quote": 7568.54664 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.128, "high": 1.13, "low": 1.112, "close": 1.13, "volume": 2873.61, "close_time": 1774274399999, "quote_volume": 3214.86017, "trades": 54, "taker_buy_base": 1483.29, "taker_buy_quote": 1660.49433 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.13, "high": 1.137, "low": 1.118, "close": 1.137, "volume": 3873.82, "close_time": 1774277999999, "quote_volume": 4354.32917, "trades": 53, "taker_buy_base": 2038.11, "taker_buy_quote": 2292.74026 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.135, "high": 1.14, "low": 1.106, "close": 1.106, "volume": 1233.49, "close_time": 1774281599999, "quote_volume": 1395.00005, "trades": 22, "taker_buy_base": 437.33, "taker_buy_quote": 496.9654 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.104, "high": 1.106, "low": 1.094, "close": 1.103, "volume": 1022.23, "close_time": 1774285199999, "quote_volume": 1126.09409, "trades": 21, "taker_buy_base": 589.91, "taker_buy_quote": 649.87437 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.102, "high": 1.103, "low": 1.095, "close": 1.103, "volume": 845.35, "close_time": 1774288799999, "quote_volume": 929.18462, "trades": 15, "taker_buy_base": 533.96, "taker_buy_quote": 586.14582 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.103, "high": 1.103, "low": 1.098, "close": 1.101, "volume": 1693.88, "close_time": 1774292399999, "quote_volume": 1864.05939, "trades": 25, "taker_buy_base": 558.59, "taker_buy_quote": 614.92469 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.101, "high": 1.109, "low": 1.1, "close": 1.104, "volume": 7593.87, "close_time": 1774295999999, "quote_volume": 8373.98951, "trades": 35, "taker_buy_base": 4454.03, "taker_buy_quote": 4904.88308 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.103, "high": 1.117, "low": 1.102, "close": 1.117, "volume": 1183.86, "close_time": 1774299599999, "quote_volume": 1312.27194, "trades": 22, "taker_buy_base": 715.77, "taker_buy_quote": 796.24872 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.118, "high": 1.123, "low": 1.117, "close": 1.119, "volume": 1119.41, "close_time": 1774303199999, "quote_volume": 1253.92909, "trades": 22, "taker_buy_base": 550.42, "taker_buy_quote": 616.91158 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.115, "high": 1.116, "low": 1.11, "close": 1.11, "volume": 218.69, "close_time": 1774306799999, "quote_volume": 243.38426, "trades": 9, "taker_buy_base": 11.79, "taker_buy_quote": 13.1211 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.11, "high": 1.117, "low": 1.11, "close": 1.114, "volume": 834.5, "close_time": 1774310399999, "quote_volume": 928.03934, "trades": 14, "taker_buy_base": 497.04, "taker_buy_quote": 552.36874 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.114, "high": 1.114, "low": 1.106, "close": 1.114, "volume": 3503.89, "close_time": 1774313999999, "quote_volume": 3890.1745, "trades": 31, "taker_buy_base": 826.39, "taker_buy_quote": 918.96431 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.109, "high": 1.109, "low": 1.096, "close": 1.096, "volume": 492.51, "close_time": 1774317599999, "quote_volume": 543.47315, "trades": 16, "taker_buy_base": 287.28, "taker_buy_quote": 317.90598 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.101, "high": 1.102, "low": 1.099, "close": 1.099, "volume": 248.68, "close_time": 1774321199999, "quote_volume": 273.84266, "trades": 6, "taker_buy_base": 232.86, "taker_buy_quote": 256.45648 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.102, "high": 1.11, "low": 1.101, "close": 1.109, "volume": 85.91, "close_time": 1774324799999, "quote_volume": 94.82662, "trades": 7, "taker_buy_base": 34.62, "taker_buy_quote": 38.31349 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.101, "high": 1.106, "low": 1.1, "close": 1.106, "volume": 2076.55, "close_time": 1774328399999, "quote_volume": 2291.61117, "trades": 40, "taker_buy_base": 1428.27, "taker_buy_quote": 1577.02704 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.107, "high": 1.109, "low": 1.103, "close": 1.107, "volume": 1034.26, "close_time": 1774331999999, "quote_volume": 1144.36484, "trades": 15, "taker_buy_base": 462.18, "taker_buy_quote": 511.4004 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.107, "high": 1.118, "low": 1.104, "close": 1.114, "volume": 4395.77, "close_time": 1774335599999, "quote_volume": 4873.86745, "trades": 31, "taker_buy_base": 3177.43, "taker_buy_quote": 3519.31725 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.119, "high": 1.127, "low": 1.112, "close": 1.127, "volume": 1894.4, "close_time": 1774339199999, "quote_volume": 2124.7571, "trades": 23, "taker_buy_base": 1290.02, "taker_buy_quote": 1451.21614 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.125, "high": 1.135, "low": 1.123, "close": 1.129, "volume": 14186.09, "close_time": 1774342799999, "quote_volume": 16066.21742, "trades": 63, "taker_buy_base": 10367.15, "taker_buy_quote": 11753.80525 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.135, "high": 1.152, "low": 1.129, "close": 1.144, "volume": 12289.34, "close_time": 1774346399999, "quote_volume": 14010.70012, "trades": 69, "taker_buy_base": 7372.41, "taker_buy_quote": 8408.07061 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.15, "high": 1.151, "low": 1.13, "close": 1.144, "volume": 6067.72, "close_time": 1774349999999, "quote_volume": 6948.25445, "trades": 53, "taker_buy_base": 4342.07, "taker_buy_quote": 4980.69877 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.137, "high": 1.137, "low": 1.13, "close": 1.134, "volume": 2314.33, "close_time": 1774353599999, "quote_volume": 2622.63268, "trades": 28, "taker_buy_base": 83.74, "taker_buy_quote": 94.94892 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.134, "high": 1.134, "low": 1.125, "close": 1.125, "volume": 4310.64, "close_time": 1774357199999, "quote_volume": 4886.32001, "trades": 14, "taker_buy_base": 109.18, "taker_buy_quote": 123.42439 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.127, "high": 1.13, "low": 1.112, "close": 1.115, "volume": 8676.66, "close_time": 1774360799999, "quote_volume": 9761.68767, "trades": 65, "taker_buy_base": 4485.81, "taker_buy_quote": 5065.11078 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.12, "high": 1.122, "low": 1.109, "close": 1.113, "volume": 5778.1, "close_time": 1774364399999, "quote_volume": 6427.75007, "trades": 51, "taker_buy_base": 495.29, "taker_buy_quote": 552.61122 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.114, "high": 1.121, "low": 1.113, "close": 1.115, "volume": 984.66, "close_time": 1774367999999, "quote_volume": 1098.37382, "trades": 18, "taker_buy_base": 173.54, "taker_buy_quote": 193.82643 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.116, "high": 1.127, "low": 1.109, "close": 1.11, "volume": 2836.65, "close_time": 1774371599999, "quote_volume": 3181.5411, "trades": 29, "taker_buy_base": 1942.35, "taker_buy_quote": 2178.40352 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.109, "high": 1.109, "low": 1.1, "close": 1.107, "volume": 2270.15, "close_time": 1774375199999, "quote_volume": 2504.81536, "trades": 41, "taker_buy_base": 465.99, "taker_buy_quote": 514.62658 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.106, "high": 1.113, "low": 1.101, "close": 1.106, "volume": 3093.49, "close_time": 1774378799999, "quote_volume": 3417.45041, "trades": 48, "taker_buy_base": 1545.36, "taker_buy_quote": 1707.68892 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.104, "high": 1.115, "low": 1.104, "close": 1.11, "volume": 1073.4, "close_time": 1774382399999, "quote_volume": 1192.16498, "trades": 28, "taker_buy_base": 267.03, "taker_buy_quote": 296.15827 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.11, "high": 1.131, "low": 1.11, "close": 1.125, "volume": 1996.52, "close_time": 1774385999999, "quote_volume": 2239.3398, "trades": 44, "taker_buy_base": 901.41, "taker_buy_quote": 1011.08159 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.127, "high": 1.127, "low": 1.118, "close": 1.119, "volume": 170.21, "close_time": 1774389599999, "quote_volume": 191.33041, "trades": 11, "taker_buy_base": 22.48, "taker_buy_quote": 25.20008 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.126, "high": 1.127, "low": 1.116, "close": 1.116, "volume": 2368.24, "close_time": 1774393199999, "quote_volume": 2651.28028, "trades": 31, "taker_buy_base": 597.52, "taker_buy_quote": 667.8011 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.116, "high": 1.123, "low": 1.116, "close": 1.121, "volume": 2299.28, "close_time": 1774396799999, "quote_volume": 2571.78438, "trades": 27, "taker_buy_base": 1625.59, "taker_buy_quote": 1817.69276 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.124, "high": 1.128, "low": 1.117, "close": 1.123, "volume": 638.95, "close_time": 1774400399999, "quote_volume": 718.35138, "trades": 14, "taker_buy_base": 627.4, "taker_buy_quote": 705.45003 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.115, "high": 1.13, "low": 1.114, "close": 1.126, "volume": 2043.06, "close_time": 1774403999999, "quote_volume": 2297.29043, "trades": 30, "taker_buy_base": 1707.4, "taker_buy_quote": 1920.71572 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.119, "high": 1.123, "low": 1.117, "close": 1.117, "volume": 237.48, "close_time": 1774407599999, "quote_volume": 266.21694, "trades": 4, "taker_buy_base": 74.25, "taker_buy_quote": 83.38275 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.116, "high": 1.116, "low": 1.113, "close": 1.114, "volume": 266.01, "close_time": 1774411199999, "quote_volume": 296.38513, "trades": 5, "taker_buy_base": 36.53, "taker_buy_quote": 40.73095 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.115, "high": 1.118, "low": 1.108, "close": 1.118, "volume": 10244.64, "close_time": 1774414799999, "quote_volume": 11389.87933, "trades": 41, "taker_buy_base": 9318.87, "taker_buy_quote": 10361.00447 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.119, "high": 1.122, "low": 1.114, "close": 1.114, "volume": 847.04, "close_time": 1774418399999, "quote_volume": 947.73576, "trades": 18, "taker_buy_base": 554.72, "taker_buy_quote": 621.1997 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.111, "high": 1.118, "low": 1.111, "close": 1.112, "volume": 370.83, "close_time": 1774421999999, "quote_volume": 413.36683, "trades": 12, "taker_buy_base": 203.42, "taker_buy_quote": 227.1689 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.112, "high": 1.124, "low": 1.111, "close": 1.121, "volume": 772.22, "close_time": 1774425599999, "quote_volume": 862.75096, "trades": 21, "taker_buy_base": 494.78, "taker_buy_quote": 552.43463 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.121, "high": 1.132, "low": 1.12, "close": 1.124, "volume": 999.6, "close_time": 1774429199999, "quote_volume": 1123.23141, "trades": 28, "taker_buy_base": 156.13, "taker_buy_quote": 176.15545 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.123, "high": 1.123, "low": 1.12, "close": 1.123, "volume": 535.13, "close_time": 1774432799999, "quote_volume": 600.38586, "trades": 10, "taker_buy_base": 100.38, "taker_buy_quote": 112.63763 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.122, "high": 1.125, "low": 1.119, "close": 1.121, "volume": 3014.98, "close_time": 1774436399999, "quote_volume": 3384.2456, "trades": 35, "taker_buy_base": 672.47, "taker_buy_quote": 754.98182 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.122, "high": 1.125, "low": 1.12, "close": 1.122, "volume": 1280.7, "close_time": 1774439999999, "quote_volume": 1438.07711, "trades": 24, "taker_buy_base": 842.18, "taker_buy_quote": 945.34616 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.126, "high": 1.128, "low": 1.117, "close": 1.124, "volume": 5735.94, "close_time": 1774443599999, "quote_volume": 6438.84857, "trades": 43, "taker_buy_base": 632.35, "taker_buy_quote": 711.18663 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.128, "high": 1.132, "low": 1.12, "close": 1.122, "volume": 975.21, "close_time": 1774447199999, "quote_volume": 1098.99793, "trades": 29, "taker_buy_base": 728.42, "taker_buy_quote": 820.97292 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.119, "high": 1.128, "low": 1.119, "close": 1.127, "volume": 2175.49, "close_time": 1774450799999, "quote_volume": 2445.40685, "trades": 28, "taker_buy_base": 1327.65, "taker_buy_quote": 1493.6711 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.129, "high": 1.13, "low": 1.117, "close": 1.13, "volume": 1695.29, "close_time": 1774454399999, "quote_volume": 1905.5487, "trades": 28, "taker_buy_base": 990.04, "taker_buy_quote": 1113.30088 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.128, "high": 1.137, "low": 1.126, "close": 1.131, "volume": 12942.83, "close_time": 1774457999999, "quote_volume": 14639.65675, "trades": 51, "taker_buy_base": 11568.93, "taker_buy_quote": 13086.76949 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.131, "high": 1.132, "low": 1.117, "close": 1.119, "volume": 725.63, "close_time": 1774461599999, "quote_volume": 816.42854, "trades": 22, "taker_buy_base": 170.0, "taker_buy_quote": 191.84421 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.123, "high": 1.123, "low": 1.117, "close": 1.117, "volume": 848.01, "close_time": 1774465199999, "quote_volume": 950.3621, "trades": 14, "taker_buy_base": 143.7, "taker_buy_quote": 161.2314 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.121, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 116.03, "close_time": 1774468799999, "quote_volume": 130.05679, "trades": 5, "taker_buy_base": 81.11, "taker_buy_quote": 90.92431 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.117, "high": 1.122, "low": 1.113, "close": 1.119, "volume": 3712.07, "close_time": 1774472399999, "quote_volume": 4145.34773, "trades": 22, "taker_buy_base": 208.04, "taker_buy_quote": 232.95727 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.119, "high": 1.122, "low": 1.119, "close": 1.122, "volume": 99.51, "close_time": 1774475999999, "quote_volume": 111.61872, "trades": 2, "taker_buy_base": 89.01, "taker_buy_quote": 99.86922 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.125, "high": 1.133, "low": 1.125, "close": 1.131, "volume": 180.15, "close_time": 1774479599999, "quote_volume": 203.19534, "trades": 11, "taker_buy_base": 170.35, "taker_buy_quote": 192.14094 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.127, "high": 1.127, "low": 1.124, "close": 1.125, "volume": 227.79, "close_time": 1774483199999, "quote_volume": 256.33968, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.129, "high": 1.129, "low": 1.121, "close": 1.121, "volume": 317.85, "close_time": 1774486799999, "quote_volume": 357.77039, "trades": 8, "taker_buy_base": 34.8, "taker_buy_quote": 39.05344 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.12, "high": 1.12, "low": 1.117, "close": 1.117, "volume": 167.18, "close_time": 1774490399999, "quote_volume": 186.9093, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.114, "high": 1.114, "low": 1.094, "close": 1.104, "volume": 6189.54, "close_time": 1774493999999, "quote_volume": 6824.11219, "trades": 57, "taker_buy_base": 1167.38, "taker_buy_quote": 1282.1478 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.102, "high": 1.102, "low": 1.096, "close": 1.098, "volume": 251.1, "close_time": 1774497599999, "quote_volume": 275.80851, "trades": 8, "taker_buy_base": 132.19, "taker_buy_quote": 144.99008 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.098, "high": 1.104, "low": 1.094, "close": 1.1, "volume": 960.58, "close_time": 1774501199999, "quote_volume": 1054.46121, "trades": 10, "taker_buy_base": 399.28, "taker_buy_quote": 440.27361 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.097, "high": 1.102, "low": 1.089, "close": 1.091, "volume": 1556.34, "close_time": 1774504799999, "quote_volume": 1706.94952, "trades": 21, "taker_buy_base": 249.41, "taker_buy_quote": 273.40982 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.089, "high": 1.104, "low": 1.088, "close": 1.088, "volume": 10935.63, "close_time": 1774508399999, "quote_volume": 11957.78005, "trades": 59, "taker_buy_base": 9044.07, "taker_buy_quote": 9895.41212 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.09, "high": 1.09, "low": 1.087, "close": 1.087, "volume": 252.69, "close_time": 1774511999999, "quote_volume": 274.99774, "trades": 9, "taker_buy_base": 5.5, "taker_buy_quote": 5.995 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.087, "high": 1.087, "low": 1.084, "close": 1.085, "volume": 874.36, "close_time": 1774515599999, "quote_volume": 949.23012, "trades": 11, "taker_buy_base": 52.16, "taker_buy_quote": 56.59968 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.087, "high": 1.088, "low": 1.07, "close": 1.076, "volume": 4582.84, "close_time": 1774519199999, "quote_volume": 4963.6658, "trades": 36, "taker_buy_base": 1203.24, "taker_buy_quote": 1301.24988 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.076, "high": 1.076, "low": 1.064, "close": 1.066, "volume": 5832.64, "close_time": 1774522799999, "quote_volume": 6223.20445, "trades": 20, "taker_buy_base": 138.4, "taker_buy_quote": 148.14603 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.066, "high": 1.074, "low": 1.066, "close": 1.074, "volume": 2579.04, "close_time": 1774526399999, "quote_volume": 2757.87277, "trades": 17, "taker_buy_base": 666.25, "taker_buy_quote": 713.28628 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.07, "high": 1.08, "low": 1.07, "close": 1.074, "volume": 3608.34, "close_time": 1774529999999, "quote_volume": 3876.42987, "trades": 20, "taker_buy_base": 669.89, "taker_buy_quote": 720.84719 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.076, "high": 1.083, "low": 1.074, "close": 1.078, "volume": 1438.42, "close_time": 1774533599999, "quote_volume": 1549.97146, "trades": 19, "taker_buy_base": 1405.24, "taker_buy_quote": 1514.19108 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.082, "high": 1.086, "low": 1.077, "close": 1.078, "volume": 2146.81, "close_time": 1774537199999, "quote_volume": 2317.30053, "trades": 35, "taker_buy_base": 1561.23, "taker_buy_quote": 1685.03746 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.076, "high": 1.076, "low": 1.065, "close": 1.065, "volume": 347.69, "close_time": 1774540799999, "quote_volume": 372.37323, "trades": 14, "taker_buy_base": 34.54, "taker_buy_quote": 37.01196 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.066, "high": 1.067, "low": 1.06, "close": 1.06, "volume": 3565.78, "close_time": 1774544399999, "quote_volume": 3794.22522, "trades": 31, "taker_buy_base": 733.57, "taker_buy_quote": 781.34538 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.06, "high": 1.066, "low": 1.053, "close": 1.059, "volume": 12623.17, "close_time": 1774547999999, "quote_volume": 13339.41394, "trades": 64, "taker_buy_base": 3165.15, "taker_buy_quote": 3350.3444 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.059, "high": 1.062, "low": 1.051, "close": 1.062, "volume": 8060.26, "close_time": 1774551599999, "quote_volume": 8510.65167, "trades": 47, "taker_buy_base": 6921.37, "taker_buy_quote": 7311.80362 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.06, "high": 1.062, "low": 1.054, "close": 1.054, "volume": 5421.24, "close_time": 1774555199999, "quote_volume": 5732.74788, "trades": 44, "taker_buy_base": 1103.98, "taker_buy_quote": 1169.85217 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.053, "high": 1.067, "low": 1.051, "close": 1.059, "volume": 3581.99, "close_time": 1774558799999, "quote_volume": 3797.31198, "trades": 39, "taker_buy_base": 2844.87, "taker_buy_quote": 3015.14583 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.059, "high": 1.071, "low": 1.058, "close": 1.068, "volume": 7678.09, "close_time": 1774562399999, "quote_volume": 8194.38686, "trades": 28, "taker_buy_base": 2801.03, "taker_buy_quote": 2985.70558 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.069, "high": 1.069, "low": 1.062, "close": 1.062, "volume": 760.0, "close_time": 1774565999999, "quote_volume": 812.37, "trades": 3, "taker_buy_base": 750.0, "taker_buy_quote": 801.75 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.066, "high": 1.175, "low": 1.066, "close": 1.121, "volume": 1311395.7, "close_time": 1774569599999, "quote_volume": 1505403.52114, "trades": 5089, "taker_buy_base": 64723.72, "taker_buy_quote": 72006.48705 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.121, "high": 1.121, "low": 1.099, "close": 1.109, "volume": 4206.03, "close_time": 1774573199999, "quote_volume": 4659.96144, "trades": 76, "taker_buy_base": 1728.77, "taker_buy_quote": 1913.60261 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.113, "high": 1.116, "low": 1.11, "close": 1.112, "volume": 2372.87, "close_time": 1774576799999, "quote_volume": 2641.43193, "trades": 34, "taker_buy_base": 2024.5, "taker_buy_quote": 2254.00068 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.115, "high": 1.129, "low": 1.112, "close": 1.129, "volume": 2077.88, "close_time": 1774580399999, "quote_volume": 2324.03659, "trades": 45, "taker_buy_base": 1250.64, "taker_buy_quote": 1400.657 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.13, "high": 1.161, "low": 1.127, "close": 1.138, "volume": 6606.14, "close_time": 1774583999999, "quote_volume": 7567.92229, "trades": 120, "taker_buy_base": 4796.13, "taker_buy_quote": 5502.7526 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.135, "high": 1.15, "low": 1.12, "close": 1.145, "volume": 11288.76, "close_time": 1774587599999, "quote_volume": 12878.07889, "trades": 112, "taker_buy_base": 2508.67, "taker_buy_quote": 2852.43738 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.142, "high": 1.143, "low": 1.124, "close": 1.133, "volume": 13558.96, "close_time": 1774591199999, "quote_volume": 15349.59369, "trades": 102, "taker_buy_base": 2286.83, "taker_buy_quote": 2603.53894 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.133, "high": 1.154, "low": 1.132, "close": 1.145, "volume": 13818.14, "close_time": 1774594799999, "quote_volume": 15824.69373, "trades": 78, "taker_buy_base": 11503.12, "taker_buy_quote": 13172.51666 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.145, "high": 1.163, "low": 1.134, "close": 1.138, "volume": 7561.57, "close_time": 1774598399999, "quote_volume": 8689.43305, "trades": 101, "taker_buy_base": 2100.56, "taker_buy_quote": 2414.12731 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.142, "high": 1.144, "low": 1.113, "close": 1.128, "volume": 7743.7, "close_time": 1774601999999, "quote_volume": 8731.1379, "trades": 113, "taker_buy_base": 2240.27, "taker_buy_quote": 2538.68302 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.127, "high": 1.127, "low": 1.116, "close": 1.124, "volume": 4332.58, "close_time": 1774605599999, "quote_volume": 4863.8225, "trades": 60, "taker_buy_base": 685.19, "taker_buy_quote": 768.52682 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.118, "high": 1.121, "low": 1.093, "close": 1.094, "volume": 19510.41, "close_time": 1774609199999, "quote_volume": 21616.43004, "trades": 125, "taker_buy_base": 4985.41, "taker_buy_quote": 5512.37717 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.096, "high": 1.104, "low": 1.093, "close": 1.1, "volume": 2856.63, "close_time": 1774612799999, "quote_volume": 3138.73503, "trades": 48, "taker_buy_base": 1391.66, "taker_buy_quote": 1530.75169 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.098, "high": 1.098, "low": 1.089, "close": 1.098, "volume": 2609.59, "close_time": 1774616399999, "quote_volume": 2853.46196, "trades": 49, "taker_buy_base": 997.8, "taker_buy_quote": 1089.97664 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.1, "high": 1.104, "low": 1.092, "close": 1.097, "volume": 3441.0, "close_time": 1774619999999, "quote_volume": 3775.72571, "trades": 52, "taker_buy_base": 1364.79, "taker_buy_quote": 1498.28173 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.098, "high": 1.109, "low": 1.094, "close": 1.102, "volume": 11280.87, "close_time": 1774623599999, "quote_volume": 12381.46064, "trades": 100, "taker_buy_base": 8458.53, "taker_buy_quote": 9281.19211 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.104, "high": 1.11, "low": 1.096, "close": 1.105, "volume": 2623.72, "close_time": 1774627199999, "quote_volume": 2896.12063, "trades": 67, "taker_buy_base": 1516.03, "taker_buy_quote": 1674.46155 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.103, "high": 1.114, "low": 1.098, "close": 1.114, "volume": 6996.05, "close_time": 1774630799999, "quote_volume": 7735.31532, "trades": 106, "taker_buy_base": 2994.0, "taker_buy_quote": 3312.27895 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.112, "high": 1.131, "low": 1.104, "close": 1.11, "volume": 28225.53, "close_time": 1774634399999, "quote_volume": 31392.73465, "trades": 212, "taker_buy_base": 12166.38, "taker_buy_quote": 13581.61544 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.111, "high": 1.111, "low": 1.098, "close": 1.106, "volume": 3039.1, "close_time": 1774637999999, "quote_volume": 3363.20455, "trades": 42, "taker_buy_base": 1672.01, "taker_buy_quote": 1848.44345 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.102, "high": 1.114, "low": 1.098, "close": 1.109, "volume": 2785.95, "close_time": 1774641599999, "quote_volume": 3087.18103, "trades": 36, "taker_buy_base": 2001.96, "taker_buy_quote": 2218.73298 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.109, "high": 1.112, "low": 1.1, "close": 1.11, "volume": 4291.32, "close_time": 1774645199999, "quote_volume": 4749.46659, "trades": 69, "taker_buy_base": 2831.4, "taker_buy_quote": 3138.61368 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.111, "high": 1.115, "low": 1.106, "close": 1.106, "volume": 1350.26, "close_time": 1774648799999, "quote_volume": 1502.34542, "trades": 26, "taker_buy_base": 1026.59, "taker_buy_quote": 1142.97146 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.103, "high": 1.107, "low": 1.102, "close": 1.107, "volume": 10899.68, "close_time": 1774652399999, "quote_volume": 12054.11394, "trades": 58, "taker_buy_base": 2810.9, "taker_buy_quote": 3107.50468 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.104, "high": 1.113, "low": 1.099, "close": 1.111, "volume": 2732.09, "close_time": 1774655999999, "quote_volume": 3025.16792, "trades": 36, "taker_buy_base": 2464.93, "taker_buy_quote": 2730.83265 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.113, "high": 1.116, "low": 1.099, "close": 1.102, "volume": 5707.94, "close_time": 1774659599999, "quote_volume": 6313.29001, "trades": 67, "taker_buy_base": 4137.16, "taker_buy_quote": 4579.2016 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.103, "high": 1.14, "low": 1.091, "close": 1.1, "volume": 24253.36, "close_time": 1774663199999, "quote_volume": 27079.82977, "trades": 320, "taker_buy_base": 12253.18, "taker_buy_quote": 13715.65539 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.094, "high": 1.12, "low": 1.093, "close": 1.12, "volume": 5325.75, "close_time": 1774666799999, "quote_volume": 5882.93144, "trades": 55, "taker_buy_base": 4209.75, "taker_buy_quote": 4653.87763 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.124, "high": 1.135, "low": 1.123, "close": 1.126, "volume": 3496.09, "close_time": 1774670399999, "quote_volume": 3944.14912, "trades": 46, "taker_buy_base": 2975.72, "taker_buy_quote": 3357.89526 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.128, "high": 1.136, "low": 1.124, "close": 1.136, "volume": 865.5, "close_time": 1774673999999, "quote_volume": 976.73428, "trades": 20, "taker_buy_base": 280.44, "taker_buy_quote": 317.32954 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.128, "high": 1.142, "low": 1.128, "close": 1.142, "volume": 655.05, "close_time": 1774677599999, "quote_volume": 743.84301, "trades": 15, "taker_buy_base": 480.51, "taker_buy_quote": 546.38619 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.145, "high": 1.186, "low": 1.141, "close": 1.157, "volume": 96642.6, "close_time": 1774681199999, "quote_volume": 113017.92414, "trades": 432, "taker_buy_base": 18072.49, "taker_buy_quote": 21165.87146 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.157, "high": 1.165, "low": 1.142, "close": 1.156, "volume": 83269.38, "close_time": 1774684799999, "quote_volume": 95318.44816, "trades": 306, "taker_buy_base": 72533.4, "taker_buy_quote": 82975.51667 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.159, "high": 1.175, "low": 1.158, "close": 1.166, "volume": 15374.93, "close_time": 1774688399999, "quote_volume": 17944.15999, "trades": 178, "taker_buy_base": 10459.55, "taker_buy_quote": 12213.93115 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.165, "high": 1.181, "low": 1.164, "close": 1.175, "volume": 14973.9, "close_time": 1774691999999, "quote_volume": 17636.37264, "trades": 110, "taker_buy_base": 11408.67, "taker_buy_quote": 13448.13667 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.181, "high": 1.187, "low": 1.164, "close": 1.174, "volume": 9610.07, "close_time": 1774695599999, "quote_volume": 11324.70164, "trades": 131, "taker_buy_base": 5061.2, "taker_buy_quote": 5967.61883 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.175, "high": 1.184, "low": 1.157, "close": 1.161, "volume": 12845.62, "close_time": 1774699199999, "quote_volume": 15035.56269, "trades": 130, "taker_buy_base": 8029.53, "taker_buy_quote": 9420.51624 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.158, "high": 1.17, "low": 1.157, "close": 1.16, "volume": 808.12, "close_time": 1774702799999, "quote_volume": 939.50077, "trades": 22, "taker_buy_base": 202.24, "taker_buy_quote": 236.38042 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.162, "high": 1.171, "low": 1.157, "close": 1.157, "volume": 2315.76, "close_time": 1774706399999, "quote_volume": 2699.1317, "trades": 41, "taker_buy_base": 1363.23, "taker_buy_quote": 1591.59731 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.163, "high": 1.164, "low": 1.157, "close": 1.161, "volume": 1642.42, "close_time": 1774709999999, "quote_volume": 1906.82185, "trades": 34, "taker_buy_base": 82.41, "taker_buy_quote": 95.69412 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 258.69, "close_time": 1774713599999, "quote_volume": 299.55767, "trades": 7, "taker_buy_base": 20.79, "taker_buy_quote": 24.07482 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.155, "high": 1.162, "low": 1.155, "close": 1.162, "volume": 2105.71, "close_time": 1774717199999, "quote_volume": 2441.44636, "trades": 29, "taker_buy_base": 951.65, "taker_buy_quote": 1104.43071 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.164, "high": 1.167, "low": 1.159, "close": 1.159, "volume": 671.36, "close_time": 1774720799999, "quote_volume": 779.6945, "trades": 9, "taker_buy_base": 82.32, "taker_buy_quote": 95.99319 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.167, "high": 1.173, "low": 1.167, "close": 1.169, "volume": 1258.71, "close_time": 1774724399999, "quote_volume": 1471.16065, "trades": 31, "taker_buy_base": 1188.58, "taker_buy_quote": 1389.11368 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.174, "high": 1.179, "low": 1.172, "close": 1.174, "volume": 779.92, "close_time": 1774727999999, "quote_volume": 915.13556, "trades": 16, "taker_buy_base": 558.92, "taker_buy_quote": 655.96366 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.175, "high": 1.175, "low": 1.166, "close": 1.169, "volume": 2073.5, "close_time": 1774731599999, "quote_volume": 2425.91039, "trades": 21, "taker_buy_base": 1595.93, "taker_buy_quote": 1866.99322 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.167, "high": 1.167, "low": 1.162, "close": 1.162, "volume": 659.4, "close_time": 1774735199999, "quote_volume": 767.50859, "trades": 14, "taker_buy_base": 161.57, "taker_buy_quote": 187.92319 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.161, "high": 1.168, "low": 1.158, "close": 1.168, "volume": 613.82, "close_time": 1774738799999, "quote_volume": 711.76047, "trades": 8, "taker_buy_base": 125.61, "taker_buy_quote": 146.18753 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.158, "high": 1.158, "low": 1.147, "close": 1.147, "volume": 1033.79, "close_time": 1774742399999, "quote_volume": 1189.88993, "trades": 14, "taker_buy_base": 178.94, "taker_buy_quote": 206.31782 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.145, "high": 1.145, "low": 1.125, "close": 1.132, "volume": 1822.8, "close_time": 1774745999999, "quote_volume": 2057.43224, "trades": 36, "taker_buy_base": 1088.55, "taker_buy_quote": 1228.80143 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.132, "high": 1.134, "low": 1.122, "close": 1.123, "volume": 8443.42, "close_time": 1774749599999, "quote_volume": 9502.1619, "trades": 23, "taker_buy_base": 661.46, "taker_buy_quote": 747.16308 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.125, "high": 1.126, "low": 1.122, "close": 1.125, "volume": 720.08, "close_time": 1774753199999, "quote_volume": 809.73808, "trades": 13, "taker_buy_base": 635.84, "taker_buy_quote": 715.19744 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.125, "high": 1.134, "low": 1.125, "close": 1.134, "volume": 1421.72, "close_time": 1774756799999, "quote_volume": 1608.14182, "trades": 22, "taker_buy_base": 1421.72, "taker_buy_quote": 1608.14182 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.135, "high": 1.141, "low": 1.133, "close": 1.135, "volume": 433.59, "close_time": 1774760399999, "quote_volume": 492.88459, "trades": 8, "taker_buy_base": 426.72, "taker_buy_quote": 485.10088 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.135, "high": 1.142, "low": 1.134, "close": 1.138, "volume": 630.23, "close_time": 1774763999999, "quote_volume": 716.47471, "trades": 14, "taker_buy_base": 392.79, "taker_buy_quote": 446.59629 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.136, "high": 1.15, "low": 1.133, "close": 1.15, "volume": 450.45, "close_time": 1774767599999, "quote_volume": 513.45061, "trades": 16, "taker_buy_base": 320.21, "taker_buy_quote": 365.37547 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.151, "high": 1.153, "low": 1.141, "close": 1.141, "volume": 1224.26, "close_time": 1774771199999, "quote_volume": 1404.66602, "trades": 33, "taker_buy_base": 641.11, "taker_buy_quote": 736.88456 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.139, "high": 1.144, "low": 1.133, "close": 1.133, "volume": 1575.97, "close_time": 1774774799999, "quote_volume": 1792.44308, "trades": 37, "taker_buy_base": 448.75, "taker_buy_quote": 510.76716 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.134, "high": 1.145, "low": 1.133, "close": 1.141, "volume": 12790.93, "close_time": 1774778399999, "quote_volume": 14567.79314, "trades": 88, "taker_buy_base": 7490.15, "taker_buy_quote": 8522.03255 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.139, "high": 1.139, "low": 1.125, "close": 1.132, "volume": 1593.32, "close_time": 1774781999999, "quote_volume": 1801.87491, "trades": 34, "taker_buy_base": 637.63, "taker_buy_quote": 721.37473 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.134, "high": 1.145, "low": 1.134, "close": 1.134, "volume": 9801.96, "close_time": 1774785599999, "quote_volume": 11180.81908, "trades": 103, "taker_buy_base": 4459.12, "taker_buy_quote": 5093.87512 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.137, "high": 1.137, "low": 1.121, "close": 1.121, "volume": 548.78, "close_time": 1774789199999, "quote_volume": 619.7373, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.125, "high": 1.13, "low": 1.125, "close": 1.127, "volume": 2228.37, "close_time": 1774792799999, "quote_volume": 2512.96104, "trades": 27, "taker_buy_base": 2102.57, "taker_buy_quote": 2371.11188 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.128, "high": 1.139, "low": 1.126, "close": 1.131, "volume": 1313.2, "close_time": 1774796399999, "quote_volume": 1484.06877, "trades": 41, "taker_buy_base": 1107.26, "taker_buy_quote": 1251.39287 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.134, "high": 1.135, "low": 1.128, "close": 1.128, "volume": 326.12, "close_time": 1774799999999, "quote_volume": 369.35388, "trades": 10, "taker_buy_base": 237.82, "taker_buy_quote": 269.75148 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.124, "high": 1.128, "low": 1.117, "close": 1.117, "volume": 5852.16, "close_time": 1774803599999, "quote_volume": 6556.41666, "trades": 55, "taker_buy_base": 5352.46, "taker_buy_quote": 5996.65776 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.117, "high": 1.121, "low": 1.116, "close": 1.121, "volume": 3180.3, "close_time": 1774807199999, "quote_volume": 3554.94469, "trades": 44, "taker_buy_base": 2566.16, "taker_buy_quote": 2867.5733 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.122, "high": 1.128, "low": 1.121, "close": 1.123, "volume": 1750.06, "close_time": 1774810799999, "quote_volume": 1967.31743, "trades": 40, "taker_buy_base": 755.45, "taker_buy_quote": 849.33384 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.122, "high": 1.123, "low": 1.12, "close": 1.12, "volume": 1045.47, "close_time": 1774814399999, "quote_volume": 1172.326, "trades": 13, "taker_buy_base": 718.05, "taker_buy_quote": 805.00667 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.119, "high": 1.125, "low": 1.119, "close": 1.122, "volume": 547.83, "close_time": 1774817999999, "quote_volume": 615.0881, "trades": 15, "taker_buy_base": 426.58, "taker_buy_quote": 478.84391 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.122, "high": 1.141, "low": 1.119, "close": 1.141, "volume": 724.97, "close_time": 1774821599999, "quote_volume": 819.36604, "trades": 25, "taker_buy_base": 647.38, "taker_buy_quote": 732.2505 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.134, "high": 1.134, "low": 1.089, "close": 1.111, "volume": 3484.0, "close_time": 1774825199999, "quote_volume": 3864.63508, "trades": 79, "taker_buy_base": 478.59, "taker_buy_quote": 529.34159 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.114, "high": 1.12, "low": 1.108, "close": 1.119, "volume": 6799.2, "close_time": 1774828799999, "quote_volume": 7568.73239, "trades": 37, "taker_buy_base": 2009.6, "taker_buy_quote": 2234.39256 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.116, "high": 1.134, "low": 1.115, "close": 1.127, "volume": 2772.87, "close_time": 1774832399999, "quote_volume": 3121.65356, "trades": 67, "taker_buy_base": 1533.26, "taker_buy_quote": 1730.51287 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.139, "high": 1.147, "low": 1.136, "close": 1.147, "volume": 776.81, "close_time": 1774835999999, "quote_volume": 886.72172, "trades": 19, "taker_buy_base": 420.81, "taker_buy_quote": 481.37172 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.145, "high": 1.157, "low": 1.145, "close": 1.154, "volume": 4851.01, "close_time": 1774839599999, "quote_volume": 5573.32314, "trades": 31, "taker_buy_base": 4776.76, "taker_buy_quote": 5488.08414 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.154, "high": 1.154, "low": 1.144, "close": 1.144, "volume": 651.54, "close_time": 1774843199999, "quote_volume": 749.72305, "trades": 13, "taker_buy_base": 641.15, "taker_buy_quote": 737.83689 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.15, "high": 1.151, "low": 1.148, "close": 1.15, "volume": 247.45, "close_time": 1774846799999, "quote_volume": 284.50385, "trades": 6, "taker_buy_base": 60.16, "taker_buy_quote": 69.24416 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.142, "high": 1.148, "low": 1.142, "close": 1.145, "volume": 410.11, "close_time": 1774850399999, "quote_volume": 469.63421, "trades": 12, "taker_buy_base": 346.51, "taker_buy_quote": 396.75472 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.143, "high": 1.147, "low": 1.139, "close": 1.143, "volume": 1088.61, "close_time": 1774853999999, "quote_volume": 1244.69357, "trades": 23, "taker_buy_base": 701.02, "taker_buy_quote": 801.41015 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.146, "high": 1.148, "low": 1.138, "close": 1.147, "volume": 2801.52, "close_time": 1774857599999, "quote_volume": 3196.2138, "trades": 24, "taker_buy_base": 84.75, "taker_buy_quote": 96.615 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.146, "high": 1.148, "low": 1.143, "close": 1.143, "volume": 1068.79, "close_time": 1774861199999, "quote_volume": 1224.62187, "trades": 20, "taker_buy_base": 164.59, "taker_buy_quote": 188.69014 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.142, "high": 1.143, "low": 1.14, "close": 1.143, "volume": 402.81, "close_time": 1774864799999, "quote_volume": 459.99297, "trades": 11, "taker_buy_base": 161.51, "taker_buy_quote": 184.45957 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.143, "high": 1.156, "low": 1.142, "close": 1.156, "volume": 1023.88, "close_time": 1774868399999, "quote_volume": 1175.26654, "trades": 28, "taker_buy_base": 527.01, "taker_buy_quote": 605.38341 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.154, "high": 1.162, "low": 1.149, "close": 1.153, "volume": 13007.34, "close_time": 1774871999999, "quote_volume": 14970.08171, "trades": 41, "taker_buy_base": 867.23, "taker_buy_quote": 1003.91636 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.157, "high": 1.157, "low": 1.149, "close": 1.15, "volume": 870.29, "close_time": 1774875599999, "quote_volume": 1003.56932, "trades": 24, "taker_buy_base": 144.92, "taker_buy_quote": 166.95764 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.148, "high": 1.15, "low": 1.143, "close": 1.143, "volume": 990.06, "close_time": 1774879199999, "quote_volume": 1134.95196, "trades": 27, "taker_buy_base": 75.98, "taker_buy_quote": 87.21194 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.143, "high": 1.148, "low": 1.133, "close": 1.14, "volume": 1345.85, "close_time": 1774882799999, "quote_volume": 1534.4841, "trades": 28, "taker_buy_base": 267.05, "taker_buy_quote": 304.53173 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.137, "high": 1.138, "low": 1.127, "close": 1.132, "volume": 1285.71, "close_time": 1774886399999, "quote_volume": 1456.13473, "trades": 26, "taker_buy_base": 322.42, "taker_buy_quote": 365.86592 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.128, "high": 1.134, "low": 1.124, "close": 1.129, "volume": 3222.64, "close_time": 1774889999999, "quote_volume": 3637.28343, "trades": 39, "taker_buy_base": 1198.22, "taker_buy_quote": 1352.84701 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.132, "high": 1.133, "low": 1.127, "close": 1.13, "volume": 1088.78, "close_time": 1774893599999, "quote_volume": 1230.07139, "trades": 15, "taker_buy_base": 333.86, "taker_buy_quote": 377.33689 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.128, "high": 1.128, "low": 1.118, "close": 1.119, "volume": 1932.36, "close_time": 1774897199999, "quote_volume": 2167.47779, "trades": 41, "taker_buy_base": 774.19, "taker_buy_quote": 868.39195 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.12, "high": 1.12, "low": 1.113, "close": 1.118, "volume": 3445.76, "close_time": 1774900799999, "quote_volume": 3845.71868, "trades": 38, "taker_buy_base": 2382.83, "taker_buy_quote": 2660.80772 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.122, "high": 1.123, "low": 1.12, "close": 1.12, "volume": 856.29, "close_time": 1774904399999, "quote_volume": 960.20182, "trades": 15, "taker_buy_base": 459.18, "taker_buy_quote": 514.9028 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.127, "high": 1.135, "low": 1.127, "close": 1.135, "volume": 1030.29, "close_time": 1774907999999, "quote_volume": 1164.30869, "trades": 22, "taker_buy_base": 1030.29, "taker_buy_quote": 1164.30869 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.128, "high": 1.128, "low": 1.124, "close": 1.124, "volume": 636.8, "close_time": 1774911599999, "quote_volume": 716.9164, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.124, "high": 1.13, "low": 1.118, "close": 1.127, "volume": 3253.48, "close_time": 1774915199999, "quote_volume": 3657.21979, "trades": 31, "taker_buy_base": 1238.25, "taker_buy_quote": 1391.28515 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.122, "high": 1.122, "low": 1.118, "close": 1.118, "volume": 330.65, "close_time": 1774918799999, "quote_volume": 370.64108, "trades": 7, "taker_buy_base": 6.0, "taker_buy_quote": 6.72 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.129, "high": 1.134, "low": 1.129, "close": 1.134, "volume": 362.44, "close_time": 1774922399999, "quote_volume": 410.28486, "trades": 10, "taker_buy_base": 271.66, "taker_buy_quote": 307.47996 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 85.48, "close_time": 1774925999999, "quote_volume": 96.76336, "trades": 2, "taker_buy_base": 74.28, "taker_buy_quote": 84.08496 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.129, "high": 1.13, "low": 1.123, "close": 1.123, "volume": 392.9, "close_time": 1774929599999, "quote_volume": 443.20185, "trades": 9, "taker_buy_base": 220.84, "taker_buy_quote": 249.47495 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.123, "high": 1.123, "low": 1.115, "close": 1.12, "volume": 592.09, "close_time": 1774933199999, "quote_volume": 662.51528, "trades": 15, "taker_buy_base": 214.43, "taker_buy_quote": 240.32183 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.117, "high": 1.118, "low": 1.113, "close": 1.118, "volume": 487.83, "close_time": 1774936799999, "quote_volume": 544.42537, "trades": 10, "taker_buy_base": 399.39, "taker_buy_quote": 445.73721 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.112, "high": 1.116, "low": 1.107, "close": 1.112, "volume": 3072.11, "close_time": 1774940399999, "quote_volume": 3417.18217, "trades": 25, "taker_buy_base": 914.97, "taker_buy_quote": 1019.54106 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.112, "high": 1.118, "low": 1.111, "close": 1.118, "volume": 302.37, "close_time": 1774943999999, "quote_volume": 337.00929, "trades": 6, "taker_buy_base": 117.15, "taker_buy_quote": 130.9681 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.116, "high": 1.12, "low": 1.109, "close": 1.109, "volume": 1662.23, "close_time": 1774947599999, "quote_volume": 1851.76455, "trades": 25, "taker_buy_base": 1127.03, "taker_buy_quote": 1256.64345 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.109, "high": 1.11, "low": 1.097, "close": 1.098, "volume": 6269.46, "close_time": 1774951199999, "quote_volume": 6902.24906, "trades": 32, "taker_buy_base": 565.75, "taker_buy_quote": 623.1157 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.1, "high": 1.101, "low": 1.094, "close": 1.094, "volume": 4076.89, "close_time": 1774954799999, "quote_volume": 4479.83847, "trades": 30, "taker_buy_base": 3268.6, "taker_buy_quote": 3593.70985 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.093, "high": 1.098, "low": 1.093, "close": 1.095, "volume": 6783.68, "close_time": 1774958399999, "quote_volume": 7446.13893, "trades": 22, "taker_buy_base": 500.98, "taker_buy_quote": 548.99983 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.095, "high": 1.1, "low": 1.095, "close": 1.098, "volume": 6145.19, "close_time": 1774961999999, "quote_volume": 6746.46266, "trades": 34, "taker_buy_base": 1152.93, "taker_buy_quote": 1265.35516 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.1, "high": 1.11, "low": 1.1, "close": 1.107, "volume": 12004.76, "close_time": 1774965599999, "quote_volume": 13307.71945, "trades": 96, "taker_buy_base": 1375.35, "taker_buy_quote": 1518.40419 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.111, "high": 1.112, "low": 1.1, "close": 1.1, "volume": 1518.02, "close_time": 1774969199999, "quote_volume": 1680.5162, "trades": 30, "taker_buy_base": 314.37, "taker_buy_quote": 348.01529 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.102, "high": 1.108, "low": 1.097, "close": 1.097, "volume": 5202.28, "close_time": 1774972799999, "quote_volume": 5735.41871, "trades": 45, "taker_buy_base": 1890.85, "taker_buy_quote": 2085.61733 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.096, "high": 1.108, "low": 1.096, "close": 1.105, "volume": 1823.83, "close_time": 1774976399999, "quote_volume": 2012.76446, "trades": 24, "taker_buy_base": 980.26, "taker_buy_quote": 1082.40483 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.106, "high": 1.117, "low": 1.104, "close": 1.106, "volume": 10588.8, "close_time": 1774979999999, "quote_volume": 11753.08233, "trades": 35, "taker_buy_base": 4168.31, "taker_buy_quote": 4646.57668 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.108, "high": 1.111, "low": 1.108, "close": 1.108, "volume": 5039.95, "close_time": 1774983599999, "quote_volume": 5592.03817, "trades": 15, "taker_buy_base": 5015.43, "taker_buy_quote": 5564.87001 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.113, "high": 1.117, "low": 1.111, "close": 1.117, "volume": 273.05, "close_time": 1774987199999, "quote_volume": 303.62523, "trades": 8, "taker_buy_base": 261.66, "taker_buy_quote": 290.97094 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.117, "high": 1.123, "low": 1.115, "close": 1.12, "volume": 514.98, "close_time": 1774990799999, "quote_volume": 576.76916, "trades": 14, "taker_buy_base": 298.65, "taker_buy_quote": 334.53653 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.118, "high": 1.126, "low": 1.115, "close": 1.126, "volume": 493.9, "close_time": 1774994399999, "quote_volume": 552.35573, "trades": 9, "taker_buy_base": 404.8, "taker_buy_quote": 452.83103 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.125, "high": 1.128, "low": 1.124, "close": 1.128, "volume": 1048.11, "close_time": 1774997999999, "quote_volume": 1178.59828, "trades": 3, "taker_buy_base": 5.66, "taker_buy_quote": 6.38448 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.129, "high": 1.129, "low": 1.125, "close": 1.125, "volume": 2307.02, "close_time": 1775001599999, "quote_volume": 2600.0624, "trades": 6, "taker_buy_base": 1800.28, "taker_buy_quote": 2028.9799 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.13, "high": 1.142, "low": 1.13, "close": 1.142, "volume": 239.84, "close_time": 1775005199999, "quote_volume": 272.12547, "trades": 14, "taker_buy_base": 239.84, "taker_buy_quote": 272.12547 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 16.63, "close_time": 1775008799999, "quote_volume": 18.9582, "trades": 1, "taker_buy_base": 16.63, "taker_buy_quote": 18.9582 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.145, "high": 1.152, "low": 1.144, "close": 1.151, "volume": 532.12, "close_time": 1775012399999, "quote_volume": 610.20871, "trades": 16, "taker_buy_base": 416.71, "taker_buy_quote": 477.61239 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.152, "high": 1.16, "low": 1.147, "close": 1.158, "volume": 13299.57, "close_time": 1775015999999, "quote_volume": 15406.93312, "trades": 52, "taker_buy_base": 11906.43, "taker_buy_quote": 13804.00965 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.16, "high": 1.167, "low": 1.14, "close": 1.146, "volume": 18536.01, "close_time": 1775019599999, "quote_volume": 21446.80473, "trades": 55, "taker_buy_base": 14627.61, "taker_buy_quote": 16960.41049 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.147, "high": 1.162, "low": 1.144, "close": 1.157, "volume": 1777.99, "close_time": 1775023199999, "quote_volume": 2058.25696, "trades": 27, "taker_buy_base": 708.06, "taker_buy_quote": 821.37222 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.159, "high": 1.166, "low": 1.153, "close": 1.162, "volume": 1158.6, "close_time": 1775026799999, "quote_volume": 1344.15136, "trades": 27, "taker_buy_base": 651.76, "taker_buy_quote": 757.05286 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.162, "high": 1.167, "low": 1.152, "close": 1.156, "volume": 1320.64, "close_time": 1775030399999, "quote_volume": 1527.60081, "trades": 29, "taker_buy_base": 367.58, "taker_buy_quote": 425.28371 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.159, "high": 1.166, "low": 1.158, "close": 1.164, "volume": 8313.45, "close_time": 1775033999999, "quote_volume": 9675.5005, "trades": 53, "taker_buy_base": 7772.7, "taker_buy_quote": 9047.55047 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.167, "high": 1.167, "low": 1.151, "close": 1.151, "volume": 8540.91, "close_time": 1775037599999, "quote_volume": 9867.94579, "trades": 58, "taker_buy_base": 5184.16, "taker_buy_quote": 5976.91905 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.157, "high": 1.157, "low": 1.146, "close": 1.147, "volume": 4960.83, "close_time": 1775041199999, "quote_volume": 5705.98891, "trades": 81, "taker_buy_base": 2948.98, "taker_buy_quote": 3393.85527 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.151, "high": 1.158, "low": 1.149, "close": 1.155, "volume": 2886.49, "close_time": 1775044799999, "quote_volume": 3324.34999, "trades": 32, "taker_buy_base": 2018.76, "taker_buy_quote": 2323.20496 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.159, "high": 1.166, "low": 1.154, "close": 1.156, "volume": 7627.95, "close_time": 1775048399999, "quote_volume": 8837.80759, "trades": 95, "taker_buy_base": 4390.66, "taker_buy_quote": 5093.73098 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.157, "high": 1.158, "low": 1.15, "close": 1.15, "volume": 2834.55, "close_time": 1775051999999, "quote_volume": 3272.05711, "trades": 38, "taker_buy_base": 91.85, "taker_buy_quote": 106.27551 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.15, "high": 1.153, "low": 1.142, "close": 1.147, "volume": 2049.0, "close_time": 1775055599999, "quote_volume": 2349.50448, "trades": 51, "taker_buy_base": 311.47, "taker_buy_quote": 356.33629 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.147, "high": 1.154, "low": 1.142, "close": 1.154, "volume": 1541.23, "close_time": 1775059199999, "quote_volume": 1768.39131, "trades": 57, "taker_buy_base": 486.56, "taker_buy_quote": 558.67937 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.154, "high": 1.157, "low": 1.148, "close": 1.149, "volume": 2818.87, "close_time": 1775062799999, "quote_volume": 3244.5116, "trades": 58, "taker_buy_base": 805.83, "taker_buy_quote": 928.96329 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.149, "high": 1.154, "low": 1.146, "close": 1.147, "volume": 1714.72, "close_time": 1775066399999, "quote_volume": 1971.51804, "trades": 65, "taker_buy_base": 1111.02, "taker_buy_quote": 1278.50314 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.148, "high": 1.15, "low": 1.141, "close": 1.142, "volume": 14792.85, "close_time": 1775069999999, "quote_volume": 16901.05292, "trades": 64, "taker_buy_base": 539.31, "taker_buy_quote": 619.56724 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.142, "high": 1.142, "low": 1.134, "close": 1.136, "volume": 1345.48, "close_time": 1775073599999, "quote_volume": 1531.49896, "trades": 64, "taker_buy_base": 649.28, "taker_buy_quote": 739.5968 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.134, "high": 1.136, "low": 1.128, "close": 1.134, "volume": 2228.11, "close_time": 1775077199999, "quote_volume": 2519.69812, "trades": 94, "taker_buy_base": 1718.08, "taker_buy_quote": 1942.07929 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.134, "high": 1.147, "low": 1.134, "close": 1.143, "volume": 1197.45, "close_time": 1775080799999, "quote_volume": 1365.86724, "trades": 79, "taker_buy_base": 726.31, "taker_buy_quote": 828.25174 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.143, "high": 1.15, "low": 1.128, "close": 1.129, "volume": 12880.12, "close_time": 1775084399999, "quote_volume": 14713.90283, "trades": 172, "taker_buy_base": 4474.57, "taker_buy_quote": 5119.92979 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.13, "high": 1.137, "low": 1.126, "close": 1.131, "volume": 6190.6, "close_time": 1775087999999, "quote_volume": 7011.53828, "trades": 169, "taker_buy_base": 4168.35, "taker_buy_quote": 4723.93553 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.132, "high": 1.139, "low": 1.131, "close": 1.134, "volume": 3397.14, "close_time": 1775091599999, "quote_volume": 3853.77951, "trades": 103, "taker_buy_base": 1697.45, "taker_buy_quote": 1924.77849 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.134, "high": 1.135, "low": 1.107, "close": 1.113, "volume": 13261.55, "close_time": 1775095199999, "quote_volume": 14807.77493, "trades": 143, "taker_buy_base": 8769.18, "taker_buy_quote": 9766.61273 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.113, "high": 1.114, "low": 1.102, "close": 1.103, "volume": 3374.36, "close_time": 1775098799999, "quote_volume": 3731.84385, "trades": 135, "taker_buy_base": 1674.34, "taker_buy_quote": 1852.1309 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.104, "high": 1.105, "low": 1.085, "close": 1.094, "volume": 9479.57, "close_time": 1775102399999, "quote_volume": 10362.20626, "trades": 149, "taker_buy_base": 2191.63, "taker_buy_quote": 2399.92208 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.093, "high": 1.097, "low": 1.09, "close": 1.093, "volume": 5834.46, "close_time": 1775105999999, "quote_volume": 6378.26152, "trades": 143, "taker_buy_base": 3599.77, "taker_buy_quote": 3935.08537 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.093, "high": 1.103, "low": 1.088, "close": 1.099, "volume": 7400.08, "close_time": 1775109599999, "quote_volume": 8104.3787, "trades": 127, "taker_buy_base": 3477.88, "taker_buy_quote": 3812.34026 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.1, "high": 1.109, "low": 1.098, "close": 1.101, "volume": 23558.26, "close_time": 1775113199999, "quote_volume": 25943.94874, "trades": 146, "taker_buy_base": 3644.47, "taker_buy_quote": 4013.53045 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.101, "high": 1.103, "low": 1.098, "close": 1.1, "volume": 3995.1, "close_time": 1775116799999, "quote_volume": 4397.35545, "trades": 101, "taker_buy_base": 2812.92, "taker_buy_quote": 3096.74288 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.096, "high": 1.096, "low": 1.087, "close": 1.087, "volume": 13381.3, "close_time": 1775120399999, "quote_volume": 14595.5501, "trades": 134, "taker_buy_base": 2955.14, "taker_buy_quote": 3225.86203 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.086, "high": 1.087, "low": 1.074, "close": 1.074, "volume": 5756.15, "close_time": 1775123999999, "quote_volume": 6215.4754, "trades": 102, "taker_buy_base": 1661.22, "taker_buy_quote": 1793.089 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.073, "high": 1.075, "low": 1.067, "close": 1.072, "volume": 2819.13, "close_time": 1775127599999, "quote_volume": 3023.6333, "trades": 73, "taker_buy_base": 2402.01, "taker_buy_quote": 2576.57549 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.073, "high": 1.077, "low": 1.065, "close": 1.07, "volume": 3589.31, "close_time": 1775131199999, "quote_volume": 3849.75529, "trades": 69, "taker_buy_base": 2833.94, "taker_buy_quote": 3040.45247 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.07, "high": 1.073, "low": 1.061, "close": 1.07, "volume": 3099.67, "close_time": 1775134799999, "quote_volume": 3305.01958, "trades": 37, "taker_buy_base": 2547.68, "taker_buy_quote": 2716.11525 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.069, "high": 1.07, "low": 1.058, "close": 1.06, "volume": 6791.46, "close_time": 1775138399999, "quote_volume": 7218.98552, "trades": 57, "taker_buy_base": 5331.87, "taker_buy_quote": 5668.09853 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.06, "high": 1.079, "low": 1.059, "close": 1.075, "volume": 4089.15, "close_time": 1775141999999, "quote_volume": 4376.23123, "trades": 72, "taker_buy_base": 3204.13, "taker_buy_quote": 3429.76855 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.074, "high": 1.085, "low": 1.072, "close": 1.08, "volume": 1658.34, "close_time": 1775145599999, "quote_volume": 1789.97725, "trades": 58, "taker_buy_base": 1032.45, "taker_buy_quote": 1115.76143 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.08, "high": 1.092, "low": 1.076, "close": 1.088, "volume": 5623.73, "close_time": 1775149199999, "quote_volume": 6085.93468, "trades": 105, "taker_buy_base": 2270.39, "taker_buy_quote": 2463.2681 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.088, "high": 1.105, "low": 1.088, "close": 1.095, "volume": 3580.53, "close_time": 1775152799999, "quote_volume": 3922.94871, "trades": 141, "taker_buy_base": 2350.79, "taker_buy_quote": 2576.6562 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.097, "high": 1.104, "low": 1.09, "close": 1.098, "volume": 13887.04, "close_time": 1775156399999, "quote_volume": 15249.87233, "trades": 152, "taker_buy_base": 7278.72, "taker_buy_quote": 7969.37428 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.098, "high": 1.1, "low": 1.085, "close": 1.087, "volume": 2330.04, "close_time": 1775159999999, "quote_volume": 2541.51976, "trades": 85, "taker_buy_base": 921.22, "taker_buy_quote": 1005.12649 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.085, "high": 1.098, "low": 1.083, "close": 1.09, "volume": 2576.75, "close_time": 1775163599999, "quote_volume": 2807.33887, "trades": 99, "taker_buy_base": 1078.42, "taker_buy_quote": 1176.50058 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.09, "high": 1.099, "low": 1.088, "close": 1.096, "volume": 2519.51, "close_time": 1775167199999, "quote_volume": 2757.5102, "trades": 79, "taker_buy_base": 1626.16, "taker_buy_quote": 1779.37324 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.096, "high": 1.114, "low": 1.095, "close": 1.103, "volume": 7455.92, "close_time": 1775170799999, "quote_volume": 8271.4911, "trades": 152, "taker_buy_base": 3043.98, "taker_buy_quote": 3376.6072 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.104, "high": 1.113, "low": 1.1, "close": 1.107, "volume": 2837.26, "close_time": 1775174399999, "quote_volume": 3141.87051, "trades": 106, "taker_buy_base": 1222.74, "taker_buy_quote": 1353.99597 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.108, "high": 1.134, "low": 1.108, "close": 1.126, "volume": 24921.17, "close_time": 1775177999999, "quote_volume": 28035.84821, "trades": 271, "taker_buy_base": 10373.05, "taker_buy_quote": 11676.88803 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.126, "high": 1.141, "low": 1.125, "close": 1.134, "volume": 20465.72, "close_time": 1775181599999, "quote_volume": 23177.0967, "trades": 242, "taker_buy_base": 14091.09, "taker_buy_quote": 15954.04313 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.134, "high": 1.134, "low": 1.107, "close": 1.112, "volume": 4265.94, "close_time": 1775185199999, "quote_volume": 4766.79744, "trades": 124, "taker_buy_base": 381.21, "taker_buy_quote": 425.80881 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.112, "high": 1.115, "low": 1.108, "close": 1.113, "volume": 1390.49, "close_time": 1775188799999, "quote_volume": 1546.50678, "trades": 66, "taker_buy_base": 835.23, "taker_buy_quote": 929.28129 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.113, "high": 1.122, "low": 1.108, "close": 1.12, "volume": 2521.08, "close_time": 1775192399999, "quote_volume": 2813.50283, "trades": 116, "taker_buy_base": 874.37, "taker_buy_quote": 975.88384 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.121, "high": 1.131, "low": 1.119, "close": 1.119, "volume": 8624.7, "close_time": 1775195999999, "quote_volume": 9692.26912, "trades": 170, "taker_buy_base": 3266.04, "taker_buy_quote": 3672.04354 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.119, "high": 1.125, "low": 1.113, "close": 1.123, "volume": 3317.88, "close_time": 1775199599999, "quote_volume": 3718.58476, "trades": 114, "taker_buy_base": 2036.04, "taker_buy_quote": 2284.63543 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.123, "high": 1.124, "low": 1.116, "close": 1.12, "volume": 3512.46, "close_time": 1775203199999, "quote_volume": 3932.53826, "trades": 128, "taker_buy_base": 1716.08, "taker_buy_quote": 1923.09638 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.121, "high": 1.13, "low": 1.12, "close": 1.129, "volume": 7100.59, "close_time": 1775206799999, "quote_volume": 7993.12442, "trades": 83, "taker_buy_base": 5626.61, "taker_buy_quote": 6331.275 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.13, "high": 1.14, "low": 1.129, "close": 1.134, "volume": 5313.46, "close_time": 1775210399999, "quote_volume": 6028.52233, "trades": 105, "taker_buy_base": 3010.1, "taker_buy_quote": 3418.70845 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.134, "high": 1.137, "low": 1.132, "close": 1.135, "volume": 3211.79, "close_time": 1775213999999, "quote_volume": 3640.93804, "trades": 55, "taker_buy_base": 1627.41, "taker_buy_quote": 1844.96176 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.136, "high": 1.147, "low": 1.136, "close": 1.141, "volume": 5315.43, "close_time": 1775217599999, "quote_volume": 6064.12155, "trades": 98, "taker_buy_base": 1899.0, "taker_buy_quote": 2166.12692 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.143, "high": 1.15, "low": 1.133, "close": 1.135, "volume": 6385.35, "close_time": 1775221199999, "quote_volume": 7287.24913, "trades": 110, "taker_buy_base": 3874.85, "taker_buy_quote": 4427.18754 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.134, "high": 1.138, "low": 1.13, "close": 1.132, "volume": 2092.04, "close_time": 1775224799999, "quote_volume": 2371.22651, "trades": 43, "taker_buy_base": 942.67, "taker_buy_quote": 1068.70982 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.133, "high": 1.139, "low": 1.13, "close": 1.137, "volume": 14054.53, "close_time": 1775228399999, "quote_volume": 15927.87563, "trades": 74, "taker_buy_base": 1474.15, "taker_buy_quote": 1671.75227 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.138, "high": 1.138, "low": 1.126, "close": 1.129, "volume": 9785.08, "close_time": 1775231999999, "quote_volume": 11061.5689, "trades": 95, "taker_buy_base": 5963.66, "taker_buy_quote": 6743.33576 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.129, "high": 1.132, "low": 1.121, "close": 1.122, "volume": 4546.64, "close_time": 1775235599999, "quote_volume": 5112.08337, "trades": 75, "taker_buy_base": 2563.03, "taker_buy_quote": 2883.76519 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.121, "high": 1.121, "low": 1.117, "close": 1.12, "volume": 2106.3, "close_time": 1775239199999, "quote_volume": 2358.40644, "trades": 46, "taker_buy_base": 1298.38, "taker_buy_quote": 1454.11552 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.12, "high": 1.121, "low": 1.118, "close": 1.118, "volume": 2459.29, "close_time": 1775242799999, "quote_volume": 2754.63436, "trades": 41, "taker_buy_base": 1140.45, "taker_buy_quote": 1277.80127 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.117, "high": 1.12, "low": 1.113, "close": 1.119, "volume": 8192.4, "close_time": 1775246399999, "quote_volume": 9147.72327, "trades": 73, "taker_buy_base": 4064.33, "taker_buy_quote": 4543.84326 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.119, "high": 1.123, "low": 1.115, "close": 1.118, "volume": 2696.1, "close_time": 1775249999999, "quote_volume": 3017.50217, "trades": 48, "taker_buy_base": 1871.18, "taker_buy_quote": 2095.15972 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.118, "high": 1.12, "low": 1.117, "close": 1.117, "volume": 585.15, "close_time": 1775253599999, "quote_volume": 654.59251, "trades": 14, "taker_buy_base": 331.77, "taker_buy_quote": 371.33364 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.115, "high": 1.115, "low": 1.112, "close": 1.113, "volume": 3142.72, "close_time": 1775257199999, "quote_volume": 3500.18212, "trades": 41, "taker_buy_base": 2040.48, "taker_buy_quote": 2273.15051 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.112, "high": 1.117, "low": 1.111, "close": 1.116, "volume": 2681.39, "close_time": 1775260799999, "quote_volume": 2984.85807, "trades": 44, "taker_buy_base": 1682.46, "taker_buy_quote": 1873.47463 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.117, "high": 1.117, "low": 1.106, "close": 1.107, "volume": 1102.44, "close_time": 1775264399999, "quote_volume": 1225.02575, "trades": 24, "taker_buy_base": 430.0, "taker_buy_quote": 478.28358 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.112, "high": 1.115, "low": 1.109, "close": 1.11, "volume": 1803.04, "close_time": 1775267999999, "quote_volume": 2004.80566, "trades": 37, "taker_buy_base": 936.63, "taker_buy_quote": 1041.30981 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.11, "high": 1.114, "low": 1.109, "close": 1.109, "volume": 1037.23, "close_time": 1775271599999, "quote_volume": 1152.36679, "trades": 28, "taker_buy_base": 382.9, "taker_buy_quote": 425.4109 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.109, "high": 1.113, "low": 1.108, "close": 1.112, "volume": 947.69, "close_time": 1775275199999, "quote_volume": 1052.46446, "trades": 30, "taker_buy_base": 445.69, "taker_buy_quote": 495.40768 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.11, "high": 1.11, "low": 1.106, "close": 1.107, "volume": 986.27, "close_time": 1775278799999, "quote_volume": 1092.30538, "trades": 24, "taker_buy_base": 487.71, "taker_buy_quote": 540.00729 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.107, "high": 1.111, "low": 1.106, "close": 1.109, "volume": 1361.83, "close_time": 1775282399999, "quote_volume": 1508.72919, "trades": 25, "taker_buy_base": 884.4, "taker_buy_quote": 979.72322 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.11, "high": 1.113, "low": 1.11, "close": 1.111, "volume": 1450.39, "close_time": 1775285999999, "quote_volume": 1611.56343, "trades": 43, "taker_buy_base": 826.97, "taker_buy_quote": 918.82529 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.111, "high": 1.113, "low": 1.107, "close": 1.107, "volume": 1315.86, "close_time": 1775289599999, "quote_volume": 1460.63348, "trades": 27, "taker_buy_base": 467.02, "taker_buy_quote": 518.65818 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.106, "high": 1.112, "low": 1.105, "close": 1.108, "volume": 1932.75, "close_time": 1775293199999, "quote_volume": 2143.73437, "trades": 40, "taker_buy_base": 1059.4, "taker_buy_quote": 1175.1869 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.11, "high": 1.118, "low": 1.109, "close": 1.117, "volume": 1993.48, "close_time": 1775296799999, "quote_volume": 2220.45488, "trades": 34, "taker_buy_base": 1079.06, "taker_buy_quote": 1202.79487 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.119, "high": 1.12, "low": 1.111, "close": 1.118, "volume": 4777.26, "close_time": 1775300399999, "quote_volume": 5319.42806, "trades": 65, "taker_buy_base": 2920.7, "taker_buy_quote": 3251.50226 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.117, "high": 1.118, "low": 1.111, "close": 1.114, "volume": 1256.21, "close_time": 1775303999999, "quote_volume": 1399.22936, "trades": 39, "taker_buy_base": 380.38, "taker_buy_quote": 424.11439 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.113, "high": 1.113, "low": 1.106, "close": 1.107, "volume": 1106.98, "close_time": 1775307599999, "quote_volume": 1227.11273, "trades": 41, "taker_buy_base": 520.75, "taker_buy_quote": 577.49454 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.106, "high": 1.106, "low": 1.102, "close": 1.102, "volume": 2426.98, "close_time": 1775311199999, "quote_volume": 2680.78219, "trades": 40, "taker_buy_base": 659.52, "taker_buy_quote": 728.62104 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.103, "high": 1.103, "low": 1.095, "close": 1.102, "volume": 3209.44, "close_time": 1775314799999, "quote_volume": 3527.92235, "trades": 53, "taker_buy_base": 1963.64, "taker_buy_quote": 2159.40354 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.101, "high": 1.106, "low": 1.1, "close": 1.101, "volume": 2284.04, "close_time": 1775318399999, "quote_volume": 2518.28749, "trades": 40, "taker_buy_base": 967.66, "taker_buy_quote": 1067.13043 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.101, "high": 1.114, "low": 1.101, "close": 1.113, "volume": 1542.49, "close_time": 1775321999999, "quote_volume": 1710.30148, "trades": 31, "taker_buy_base": 812.25, "taker_buy_quote": 901.92091 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.11, "high": 1.117, "low": 1.109, "close": 1.114, "volume": 906.31, "close_time": 1775325599999, "quote_volume": 1009.99621, "trades": 22, "taker_buy_base": 273.04, "taker_buy_quote": 303.99088 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.111, "high": 1.112, "low": 1.109, "close": 1.11, "volume": 1150.67, "close_time": 1775329199999, "quote_volume": 1277.22572, "trades": 21, "taker_buy_base": 632.52, "taker_buy_quote": 702.07054 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.112, "high": 1.117, "low": 1.11, "close": 1.114, "volume": 350.61, "close_time": 1775332799999, "quote_volume": 390.25495, "trades": 8, "taker_buy_base": 119.52, "taker_buy_quote": 133.29929 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.112, "high": 1.12, "low": 1.112, "close": 1.12, "volume": 436.97, "close_time": 1775336399999, "quote_volume": 487.44594, "trades": 11, "taker_buy_base": 359.04, "taker_buy_quote": 400.66898 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.12, "high": 1.126, "low": 1.12, "close": 1.125, "volume": 2681.26, "close_time": 1775339999999, "quote_volume": 3014.99919, "trades": 20, "taker_buy_base": 1758.54, "taker_buy_quote": 1977.88766 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.128, "high": 1.129, "low": 1.125, "close": 1.125, "volume": 340.33, "close_time": 1775343599999, "quote_volume": 383.85754, "trades": 12, "taker_buy_base": 224.91, "taker_buy_quote": 253.73065 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.12, "high": 1.125, "low": 1.118, "close": 1.125, "volume": 520.86, "close_time": 1775347199999, "quote_volume": 583.3121, "trades": 12, "taker_buy_base": 343.45, "taker_buy_quote": 384.96772 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.119, "high": 1.119, "low": 1.113, "close": 1.118, "volume": 1608.91, "close_time": 1775350799999, "quote_volume": 1798.0163, "trades": 13, "taker_buy_base": 1229.46, "taker_buy_quote": 1374.08747 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.116, "high": 1.123, "low": 1.116, "close": 1.118, "volume": 1662.85, "close_time": 1775354399999, "quote_volume": 1861.59367, "trades": 17, "taker_buy_base": 1241.51, "taker_buy_quote": 1390.27755 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.119, "high": 1.119, "low": 1.115, "close": 1.116, "volume": 686.9, "close_time": 1775357999999, "quote_volume": 767.00084, "trades": 14, "taker_buy_base": 403.3, "taker_buy_quote": 450.49355 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.115, "high": 1.117, "low": 1.112, "close": 1.113, "volume": 739.37, "close_time": 1775361599999, "quote_volume": 823.50757, "trades": 12, "taker_buy_base": 384.9, "taker_buy_quote": 428.84928 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.113, "high": 1.116, "low": 1.108, "close": 1.112, "volume": 1384.56, "close_time": 1775365199999, "quote_volume": 1539.40939, "trades": 30, "taker_buy_base": 712.46, "taker_buy_quote": 792.59136 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.113, "high": 1.114, "low": 1.106, "close": 1.106, "volume": 918.79, "close_time": 1775368799999, "quote_volume": 1020.59547, "trades": 22, "taker_buy_base": 412.44, "taker_buy_quote": 458.94863 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.107, "high": 1.107, "low": 1.1, "close": 1.105, "volume": 841.25, "close_time": 1775372399999, "quote_volume": 928.78778, "trades": 19, "taker_buy_base": 431.05, "taker_buy_quote": 476.06535 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.101, "high": 1.105, "low": 1.096, "close": 1.096, "volume": 1348.42, "close_time": 1775375999999, "quote_volume": 1482.39721, "trades": 25, "taker_buy_base": 182.78, "taker_buy_quote": 201.29418 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.096, "high": 1.098, "low": 1.09, "close": 1.094, "volume": 2431.61, "close_time": 1775379599999, "quote_volume": 2654.84668, "trades": 26, "taker_buy_base": 153.56, "taker_buy_quote": 168.39352 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.095, "high": 1.099, "low": 1.095, "close": 1.099, "volume": 977.36, "close_time": 1775383199999, "quote_volume": 1072.07345, "trades": 23, "taker_buy_base": 348.8, "taker_buy_quote": 382.93066 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.097, "high": 1.1, "low": 1.094, "close": 1.095, "volume": 1049.47, "close_time": 1775386799999, "quote_volume": 1150.83628, "trades": 20, "taker_buy_base": 604.34, "taker_buy_quote": 662.70347 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.095, "high": 1.098, "low": 1.093, "close": 1.097, "volume": 1543.54, "close_time": 1775390399999, "quote_volume": 1689.77926, "trades": 27, "taker_buy_base": 731.86, "taker_buy_quote": 801.16618 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.096, "high": 1.097, "low": 1.084, "close": 1.089, "volume": 1990.03, "close_time": 1775393999999, "quote_volume": 2168.93665, "trades": 33, "taker_buy_base": 853.73, "taker_buy_quote": 933.24864 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.089, "high": 1.095, "low": 1.086, "close": 1.093, "volume": 1108.01, "close_time": 1775397599999, "quote_volume": 1208.02402, "trades": 24, "taker_buy_base": 727.07, "taker_buy_quote": 792.91371 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.096, "high": 1.097, "low": 1.088, "close": 1.088, "volume": 2583.6, "close_time": 1775401199999, "quote_volume": 2823.1838, "trades": 18, "taker_buy_base": 492.14, "taker_buy_quote": 538.11238 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.087, "high": 1.098, "low": 1.086, "close": 1.093, "volume": 2804.16, "close_time": 1775404799999, "quote_volume": 3066.14588, "trades": 41, "taker_buy_base": 667.28, "taker_buy_quote": 729.33315 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.093, "high": 1.096, "low": 1.088, "close": 1.09, "volume": 835.79, "close_time": 1775408399999, "quote_volume": 913.39982, "trades": 27, "taker_buy_base": 426.7, "taker_buy_quote": 466.41186 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.087, "high": 1.089, "low": 1.085, "close": 1.087, "volume": 567.26, "close_time": 1775411999999, "quote_volume": 616.47724, "trades": 13, "taker_buy_base": 241.14, "taker_buy_quote": 262.14588 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.088, "high": 1.088, "low": 1.086, "close": 1.087, "volume": 368.68, "close_time": 1775415599999, "quote_volume": 400.95056, "trades": 16, "taker_buy_base": 224.2, "taker_buy_quote": 243.8896 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.086, "high": 1.091, "low": 1.082, "close": 1.085, "volume": 741.93, "close_time": 1775419199999, "quote_volume": 806.09197, "trades": 29, "taker_buy_base": 427.08, "taker_buy_quote": 464.39007 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.087, "high": 1.09, "low": 1.085, "close": 1.087, "volume": 2958.6, "close_time": 1775422799999, "quote_volume": 3216.6239, "trades": 50, "taker_buy_base": 2463.3, "taker_buy_quote": 2679.07427 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.084, "high": 1.086, "low": 1.082, "close": 1.083, "volume": 433.35, "close_time": 1775426399999, "quote_volume": 470.06229, "trades": 9, "taker_buy_base": 254.05, "taker_buy_quote": 275.86769 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.082, "high": 1.089, "low": 1.078, "close": 1.088, "volume": 2789.34, "close_time": 1775429999999, "quote_volume": 3016.54376, "trades": 40, "taker_buy_base": 727.17, "taker_buy_quote": 788.63188 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.093, "high": 1.104, "low": 1.091, "close": 1.102, "volume": 2127.38, "close_time": 1775433599999, "quote_volume": 2332.14609, "trades": 33, "taker_buy_base": 1260.55, "taker_buy_quote": 1384.08467 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.106, "high": 1.111, "low": 1.106, "close": 1.109, "volume": 471.84, "close_time": 1775437199999, "quote_volume": 523.45405, "trades": 18, "taker_buy_base": 419.77, "taker_buy_quote": 465.67708 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.108, "high": 1.108, "low": 1.101, "close": 1.101, "volume": 566.09, "close_time": 1775440799999, "quote_volume": 624.5809, "trades": 12, "taker_buy_base": 43.36, "taker_buy_quote": 47.89297 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 15.01, "close_time": 1775444399999, "quote_volume": 16.65186, "trades": 3, "taker_buy_base": 15.01, "taker_buy_quote": 16.65186 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.107, "high": 1.107, "low": 1.102, "close": 1.103, "volume": 339.99, "close_time": 1775447999999, "quote_volume": 375.28498, "trades": 13, "taker_buy_base": 281.27, "taker_buy_quote": 310.4288 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.1, "high": 1.101, "low": 1.096, "close": 1.101, "volume": 651.94, "close_time": 1775451599999, "quote_volume": 715.04311, "trades": 11, "taker_buy_base": 614.9, "taker_buy_quote": 674.33879 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.097, "high": 1.099, "low": 1.097, "close": 1.099, "volume": 415.83, "close_time": 1775455199999, "quote_volume": 456.37505, "trades": 15, "taker_buy_base": 211.47, "taker_buy_quote": 232.1377 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.098, "high": 1.105, "low": 1.097, "close": 1.104, "volume": 695.71, "close_time": 1775458799999, "quote_volume": 766.53695, "trades": 16, "taker_buy_base": 198.83, "taker_buy_quote": 219.51237 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.101, "high": 1.11, "low": 1.101, "close": 1.108, "volume": 558.31, "close_time": 1775462399999, "quote_volume": 618.12879, "trades": 16, "taker_buy_base": 136.76, "taker_buy_quote": 151.35688 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.108, "high": 1.116, "low": 1.108, "close": 1.112, "volume": 2507.96, "close_time": 1775465999999, "quote_volume": 2789.08129, "trades": 20, "taker_buy_base": 604.89, "taker_buy_quote": 672.67647 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.111, "high": 1.124, "low": 1.11, "close": 1.124, "volume": 4553.49, "close_time": 1775469599999, "quote_volume": 5086.10932, "trades": 82, "taker_buy_base": 3451.12, "taker_buy_quote": 3856.56516 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.125, "high": 1.129, "low": 1.123, "close": 1.125, "volume": 4717.24, "close_time": 1775473199999, "quote_volume": 5311.38944, "trades": 70, "taker_buy_base": 3074.08, "taker_buy_quote": 3462.45984 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.131, "high": 1.136, "low": 1.13, "close": 1.135, "volume": 2578.82, "close_time": 1775476799999, "quote_volume": 2921.84433, "trades": 40, "taker_buy_base": 1719.12, "taker_buy_quote": 1948.00058 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.139, "high": 1.142, "low": 1.132, "close": 1.136, "volume": 4622.02, "close_time": 1775480399999, "quote_volume": 5250.38159, "trades": 52, "taker_buy_base": 1409.74, "taker_buy_quote": 1604.98053 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.135, "high": 1.135, "low": 1.125, "close": 1.13, "volume": 3595.46, "close_time": 1775483999999, "quote_volume": 4060.84023, "trades": 43, "taker_buy_base": 1649.67, "taker_buy_quote": 1864.09246 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.134, "high": 1.134, "low": 1.119, "close": 1.13, "volume": 3942.97, "close_time": 1775487599999, "quote_volume": 4433.76786, "trades": 37, "taker_buy_base": 764.46, "taker_buy_quote": 861.9476 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.131, "high": 1.131, "low": 1.126, "close": 1.13, "volume": 98.69, "close_time": 1775491199999, "quote_volume": 111.40412, "trades": 4, "taker_buy_base": 76.06, "taker_buy_quote": 85.89738 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.132, "high": 1.137, "low": 1.128, "close": 1.128, "volume": 995.32, "close_time": 1775494799999, "quote_volume": 1127.48701, "trades": 17, "taker_buy_base": 499.31, "taker_buy_quote": 566.14564 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.127, "high": 1.132, "low": 1.123, "close": 1.129, "volume": 810.59, "close_time": 1775498399999, "quote_volume": 913.36533, "trades": 12, "taker_buy_base": 237.91, "taker_buy_quote": 269.04145 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.128, "high": 1.128, "low": 1.122, "close": 1.123, "volume": 2882.27, "close_time": 1775501999999, "quote_volume": 3236.1324, "trades": 27, "taker_buy_base": 1368.53, "taker_buy_quote": 1536.77491 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.122, "high": 1.123, "low": 1.119, "close": 1.121, "volume": 3092.98, "close_time": 1775505599999, "quote_volume": 3469.6183, "trades": 42, "taker_buy_base": 2776.42, "taker_buy_quote": 3114.60744 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 475.07, "close_time": 1775509199999, "quote_volume": 534.72968, "trades": 6, "taker_buy_base": 140.42, "taker_buy_quote": 158.0725 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.124, "high": 1.124, "low": 1.119, "close": 1.119, "volume": 17.43, "close_time": 1775512799999, "quote_volume": 19.55437, "trades": 2, "taker_buy_base": 10.04, "taker_buy_quote": 11.28496 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.123, "high": 1.123, "low": 1.109, "close": 1.109, "volume": 1466.11, "close_time": 1775516399999, "quote_volume": 1634.7448, "trades": 26, "taker_buy_base": 599.7, "taker_buy_quote": 668.28663 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.108, "high": 1.108, "low": 1.1, "close": 1.104, "volume": 2976.86, "close_time": 1775519999999, "quote_volume": 3283.86281, "trades": 31, "taker_buy_base": 1029.58, "taker_buy_quote": 1136.88827 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.105, "high": 1.109, "low": 1.098, "close": 1.109, "volume": 800.06, "close_time": 1775523599999, "quote_volume": 883.94708, "trades": 16, "taker_buy_base": 678.95, "taker_buy_quote": 750.25429 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.108, "high": 1.111, "low": 1.103, "close": 1.107, "volume": 981.01, "close_time": 1775527199999, "quote_volume": 1087.84624, "trades": 15, "taker_buy_base": 888.5, "taker_buy_quote": 985.44311 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.101, "high": 1.112, "low": 1.101, "close": 1.108, "volume": 183.77, "close_time": 1775530799999, "quote_volume": 203.75533, "trades": 7, "taker_buy_base": 128.08, "taker_buy_quote": 142.03904 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.109, "high": 1.116, "low": 1.109, "close": 1.113, "volume": 3411.04, "close_time": 1775534399999, "quote_volume": 3792.4785, "trades": 45, "taker_buy_base": 1539.16, "taker_buy_quote": 1711.91721 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.112, "high": 1.112, "low": 1.106, "close": 1.11, "volume": 1041.79, "close_time": 1775537999999, "quote_volume": 1154.5068, "trades": 18, "taker_buy_base": 670.87, "taker_buy_quote": 743.46053 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.11, "high": 1.11, "low": 1.104, "close": 1.106, "volume": 2291.91, "close_time": 1775541599999, "quote_volume": 2535.68954, "trades": 34, "taker_buy_base": 991.02, "taker_buy_quote": 1096.67364 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.106, "high": 1.11, "low": 1.103, "close": 1.11, "volume": 3121.6, "close_time": 1775545199999, "quote_volume": 3451.38474, "trades": 37, "taker_buy_base": 1348.8, "taker_buy_quote": 1491.20546 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.107, "high": 1.111, "low": 1.105, "close": 1.111, "volume": 1880.99, "close_time": 1775548799999, "quote_volume": 2085.41912, "trades": 19, "taker_buy_base": 1396.8, "taker_buy_quote": 1549.85766 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.113, "high": 1.113, "low": 1.106, "close": 1.106, "volume": 303.59, "close_time": 1775552399999, "quote_volume": 335.99708, "trades": 6, "taker_buy_base": 149.17, "taker_buy_quote": 165.20856 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.111, "high": 1.12, "low": 1.111, "close": 1.112, "volume": 456.73, "close_time": 1775555999999, "quote_volume": 509.70991, "trades": 12, "taker_buy_base": 145.4, "taker_buy_quote": 161.8543 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.111, "high": 1.111, "low": 1.104, "close": 1.104, "volume": 672.03, "close_time": 1775559599999, "quote_volume": 743.23545, "trades": 15, "taker_buy_base": 30.14, "taker_buy_quote": 33.34726 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.101, "high": 1.101, "low": 1.098, "close": 1.098, "volume": 177.05, "close_time": 1775563199999, "quote_volume": 194.43303, "trades": 7, "taker_buy_base": 74.6, "taker_buy_quote": 81.9108 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.096, "high": 1.098, "low": 1.087, "close": 1.098, "volume": 4889.05, "close_time": 1775566799999, "quote_volume": 5341.76774, "trades": 52, "taker_buy_base": 978.04, "taker_buy_quote": 1069.97554 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.099, "high": 1.103, "low": 1.097, "close": 1.101, "volume": 1879.94, "close_time": 1775570399999, "quote_volume": 2067.13205, "trades": 32, "taker_buy_base": 1031.15, "taker_buy_quote": 1133.63735 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.099, "high": 1.1, "low": 1.093, "close": 1.095, "volume": 1914.01, "close_time": 1775573999999, "quote_volume": 2099.55475, "trades": 32, "taker_buy_base": 919.3, "taker_buy_quote": 1007.96504 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.093, "high": 1.095, "low": 1.091, "close": 1.091, "volume": 1665.1, "close_time": 1775577599999, "quote_volume": 1819.45835, "trades": 23, "taker_buy_base": 539.74, "taker_buy_quote": 589.64033 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.091, "high": 1.092, "low": 1.085, "close": 1.091, "volume": 2616.54, "close_time": 1775581199999, "quote_volume": 2850.09738, "trades": 39, "taker_buy_base": 1483.21, "taker_buy_quote": 1616.43184 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.091, "high": 1.101, "low": 1.09, "close": 1.1, "volume": 1990.52, "close_time": 1775584799999, "quote_volume": 2177.13271, "trades": 20, "taker_buy_base": 617.51, "taker_buy_quote": 678.19798 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.1, "high": 1.1, "low": 1.087, "close": 1.087, "volume": 2078.65, "close_time": 1775588399999, "quote_volume": 2275.74425, "trades": 34, "taker_buy_base": 917.87, "taker_buy_quote": 1006.13067 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.085, "high": 1.086, "low": 1.076, "close": 1.077, "volume": 9177.8, "close_time": 1775591999999, "quote_volume": 9918.91348, "trades": 113, "taker_buy_base": 3023.06, "taker_buy_quote": 3267.52385 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.078, "high": 1.089, "low": 1.076, "close": 1.084, "volume": 23873.95, "close_time": 1775595599999, "quote_volume": 25846.5661, "trades": 134, "taker_buy_base": 12100.02, "taker_buy_quote": 13127.68061 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.085, "high": 1.117, "low": 1.083, "close": 1.117, "volume": 3875.41, "close_time": 1775599199999, "quote_volume": 4258.66774, "trades": 63, "taker_buy_base": 2472.35, "taker_buy_quote": 2717.91915 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.12, "high": 1.142, "low": 1.119, "close": 1.14, "volume": 6008.77, "close_time": 1775602799999, "quote_volume": 6793.61221, "trades": 74, "taker_buy_base": 3602.88, "taker_buy_quote": 4079.19424 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.142, "high": 1.155, "low": 1.14, "close": 1.148, "volume": 6312.83, "close_time": 1775606399999, "quote_volume": 7247.55594, "trades": 90, "taker_buy_base": 4222.78, "taker_buy_quote": 4849.18115 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.151, "high": 1.151, "low": 1.136, "close": 1.137, "volume": 7872.63, "close_time": 1775609999999, "quote_volume": 8976.8899, "trades": 93, "taker_buy_base": 2368.43, "taker_buy_quote": 2702.99094 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.137, "high": 1.152, "low": 1.136, "close": 1.152, "volume": 4743.51, "close_time": 1775613599999, "quote_volume": 5425.07456, "trades": 63, "taker_buy_base": 2464.21, "taker_buy_quote": 2821.73695 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.152, "high": 1.16, "low": 1.144, "close": 1.151, "volume": 2213.16, "close_time": 1775617199999, "quote_volume": 2549.38161, "trades": 39, "taker_buy_base": 1357.52, "taker_buy_quote": 1565.52224 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.151, "high": 1.156, "low": 1.15, "close": 1.151, "volume": 6211.26, "close_time": 1775620799999, "quote_volume": 7160.0558, "trades": 55, "taker_buy_base": 4603.93, "taker_buy_quote": 5308.97505 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.152, "high": 1.159, "low": 1.151, "close": 1.156, "volume": 27902.49, "close_time": 1775624399999, "quote_volume": 32225.11066, "trades": 110, "taker_buy_base": 24975.9, "taker_buy_quote": 28846.29093 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.158, "high": 1.162, "low": 1.154, "close": 1.157, "volume": 5950.41, "close_time": 1775627999999, "quote_volume": 6900.1049, "trades": 65, "taker_buy_base": 4340.26, "taker_buy_quote": 5035.64609 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.158, "high": 1.158, "low": 1.149, "close": 1.152, "volume": 17046.16, "close_time": 1775631599999, "quote_volume": 19648.70593, "trades": 125, "taker_buy_base": 7476.37, "taker_buy_quote": 8626.97271 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.154, "high": 1.155, "low": 1.149, "close": 1.154, "volume": 1235.15, "close_time": 1775635199999, "quote_volume": 1423.50991, "trades": 20, "taker_buy_base": 626.17, "taker_buy_quote": 721.75157 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.153, "high": 1.153, "low": 1.145, "close": 1.147, "volume": 6487.47, "close_time": 1775638799999, "quote_volume": 7444.21167, "trades": 45, "taker_buy_base": 4613.1, "taker_buy_quote": 5291.38732 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.147, "high": 1.148, "low": 1.136, "close": 1.142, "volume": 5402.85, "close_time": 1775642399999, "quote_volume": 6159.17771, "trades": 53, "taker_buy_base": 1292.21, "taker_buy_quote": 1477.57261 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.143, "high": 1.143, "low": 1.136, "close": 1.136, "volume": 2074.53, "close_time": 1775645999999, "quote_volume": 2363.33293, "trades": 33, "taker_buy_base": 844.1, "taker_buy_quote": 961.79866 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.136, "high": 1.138, "low": 1.13, "close": 1.134, "volume": 3836.05, "close_time": 1775649599999, "quote_volume": 4354.16943, "trades": 53, "taker_buy_base": 1437.31, "taker_buy_quote": 1631.96814 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.134, "high": 1.139, "low": 1.132, "close": 1.137, "volume": 12645.64, "close_time": 1775653199999, "quote_volume": 14375.26579, "trades": 71, "taker_buy_base": 4178.26, "taker_buy_quote": 4747.86711 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.138, "high": 1.142, "low": 1.13, "close": 1.131, "volume": 2982.19, "close_time": 1775656799999, "quote_volume": 3389.54209, "trades": 49, "taker_buy_base": 769.25, "taker_buy_quote": 875.41948 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.13, "high": 1.131, "low": 1.113, "close": 1.113, "volume": 8031.54, "close_time": 1775660399999, "quote_volume": 8991.91564, "trades": 75, "taker_buy_base": 2744.11, "taker_buy_quote": 3077.33157 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.115, "high": 1.128, "low": 1.114, "close": 1.128, "volume": 1940.32, "close_time": 1775663999999, "quote_volume": 2172.9809, "trades": 25, "taker_buy_base": 1197.73, "taker_buy_quote": 1342.533 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.127, "high": 1.127, "low": 1.107, "close": 1.12, "volume": 12963.17, "close_time": 1775667599999, "quote_volume": 14510.4185, "trades": 119, "taker_buy_base": 7492.86, "taker_buy_quote": 8404.38477 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.122, "high": 1.13, "low": 1.122, "close": 1.125, "volume": 3252.3, "close_time": 1775671199999, "quote_volume": 3657.15001, "trades": 62, "taker_buy_base": 2733.77, "taker_buy_quote": 3073.77315 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.124, "high": 1.125, "low": 1.117, "close": 1.117, "volume": 3688.06, "close_time": 1775674799999, "quote_volume": 4140.35716, "trades": 37, "taker_buy_base": 1233.73, "taker_buy_quote": 1386.77347 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.116, "high": 1.118, "low": 1.114, "close": 1.118, "volume": 623.32, "close_time": 1775678399999, "quote_volume": 694.9683, "trades": 12, "taker_buy_base": 488.45, "taker_buy_quote": 544.6325 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.122, "high": 1.122, "low": 1.117, "close": 1.118, "volume": 1444.82, "close_time": 1775681999999, "quote_volume": 1615.81912, "trades": 19, "taker_buy_base": 1348.82, "taker_buy_quote": 1508.58712 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.118, "high": 1.124, "low": 1.118, "close": 1.122, "volume": 473.47, "close_time": 1775685599999, "quote_volume": 529.9962, "trades": 7, "taker_buy_base": 473.47, "taker_buy_quote": 529.9962 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.117, "high": 1.117, "low": 1.106, "close": 1.108, "volume": 1055.3, "close_time": 1775689199999, "quote_volume": 1170.75215, "trades": 17, "taker_buy_base": 677.99, "taker_buy_quote": 751.50323 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.104, "high": 1.104, "low": 1.094, "close": 1.096, "volume": 3380.19, "close_time": 1775692799999, "quote_volume": 3708.30818, "trades": 36, "taker_buy_base": 995.52, "taker_buy_quote": 1090.39541 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.091, "high": 1.1, "low": 1.09, "close": 1.096, "volume": 2785.07, "close_time": 1775696399999, "quote_volume": 3052.55189, "trades": 31, "taker_buy_base": 1029.78, "taker_buy_quote": 1127.63353 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.095, "high": 1.097, "low": 1.089, "close": 1.093, "volume": 3265.08, "close_time": 1775699999999, "quote_volume": 3567.52865, "trades": 23, "taker_buy_base": 1599.8, "taker_buy_quote": 1751.11749 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.096, "high": 1.101, "low": 1.094, "close": 1.101, "volume": 5228.67, "close_time": 1775703599999, "quote_volume": 5739.90833, "trades": 27, "taker_buy_base": 5222.27, "taker_buy_quote": 5732.90033 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.106, "high": 1.111, "low": 1.103, "close": 1.111, "volume": 5208.94, "close_time": 1775707199999, "quote_volume": 5767.41269, "trades": 59, "taker_buy_base": 4474.92, "taker_buy_quote": 4954.6895 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.111, "high": 1.117, "low": 1.108, "close": 1.108, "volume": 1469.71, "close_time": 1775710799999, "quote_volume": 1634.49497, "trades": 20, "taker_buy_base": 754.72, "taker_buy_quote": 839.65727 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.106, "high": 1.112, "low": 1.105, "close": 1.112, "volume": 2247.93, "close_time": 1775714399999, "quote_volume": 2489.0731, "trades": 24, "taker_buy_base": 1091.06, "taker_buy_quote": 1208.48896 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.116, "high": 1.117, "low": 1.112, "close": 1.114, "volume": 3065.3, "close_time": 1775717999999, "quote_volume": 3416.70319, "trades": 36, "taker_buy_base": 1492.51, "taker_buy_quote": 1663.70749 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.116, "high": 1.117, "low": 1.111, "close": 1.111, "volume": 726.41, "close_time": 1775721599999, "quote_volume": 809.16075, "trades": 16, "taker_buy_base": 387.2, "taker_buy_quote": 431.67863 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.107, "high": 1.111, "low": 1.106, "close": 1.111, "volume": 2223.49, "close_time": 1775725199999, "quote_volume": 2464.05899, "trades": 33, "taker_buy_base": 234.5, "taker_buy_quote": 259.97755 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.111, "high": 1.122, "low": 1.111, "close": 1.122, "volume": 2063.12, "close_time": 1775728799999, "quote_volume": 2303.9575, "trades": 34, "taker_buy_base": 1826.39, "taker_buy_quote": 2039.24911 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.12, "high": 1.12, "low": 1.11, "close": 1.114, "volume": 896.94, "close_time": 1775732399999, "quote_volume": 1001.56655, "trades": 18, "taker_buy_base": 711.13, "taker_buy_quote": 794.18922 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.114, "high": 1.117, "low": 1.111, "close": 1.111, "volume": 1121.27, "close_time": 1775735999999, "quote_volume": 1248.66993, "trades": 20, "taker_buy_base": 458.66, "taker_buy_quote": 510.87754 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.111, "high": 1.112, "low": 1.105, "close": 1.108, "volume": 722.83, "close_time": 1775739599999, "quote_volume": 799.80899, "trades": 11, "taker_buy_base": 514.91, "taker_buy_quote": 569.83596 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.103, "high": 1.107, "low": 1.102, "close": 1.107, "volume": 317.17, "close_time": 1775743199999, "quote_volume": 349.96949, "trades": 8, "taker_buy_base": 299.27, "taker_buy_quote": 330.24369 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.105, "high": 1.109, "low": 1.105, "close": 1.109, "volume": 242.78, "close_time": 1775746799999, "quote_volume": 269.01039, "trades": 8, "taker_buy_base": 84.8, "taker_buy_quote": 94.0221 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.108, "high": 1.126, "low": 1.107, "close": 1.119, "volume": 3925.62, "close_time": 1775750399999, "quote_volume": 4392.64379, "trades": 54, "taker_buy_base": 1635.75, "taker_buy_quote": 1831.03922 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.12, "high": 1.126, "low": 1.12, "close": 1.12, "volume": 2055.06, "close_time": 1775753999999, "quote_volume": 2311.14566, "trades": 24, "taker_buy_base": 421.25, "taker_buy_quote": 473.285 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.125, "high": 1.125, "low": 1.119, "close": 1.123, "volume": 662.1, "close_time": 1775757599999, "quote_volume": 743.11855, "trades": 11, "taker_buy_base": 655.36, "taker_buy_quote": 735.54953 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.118, "high": 1.123, "low": 1.117, "close": 1.117, "volume": 1615.64, "close_time": 1775761199999, "quote_volume": 1809.86161, "trades": 28, "taker_buy_base": 934.82, "taker_buy_quote": 1048.24667 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.12, "high": 1.123, "low": 1.115, "close": 1.123, "volume": 1365.43, "close_time": 1775764799999, "quote_volume": 1528.36634, "trades": 17, "taker_buy_base": 703.76, "taker_buy_quote": 787.68264 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.126, "high": 1.137, "low": 1.123, "close": 1.135, "volume": 2054.85, "close_time": 1775768399999, "quote_volume": 2323.57187, "trades": 34, "taker_buy_base": 1437.87, "taker_buy_quote": 1625.99771 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.135, "high": 1.147, "low": 1.135, "close": 1.144, "volume": 2885.92, "close_time": 1775771999999, "quote_volume": 3286.06903, "trades": 37, "taker_buy_base": 2388.74, "taker_buy_quote": 2720.40874 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.145, "high": 1.155, "low": 1.144, "close": 1.148, "volume": 17280.81, "close_time": 1775775599999, "quote_volume": 19837.46339, "trades": 104, "taker_buy_base": 9425.13, "taker_buy_quote": 10830.31616 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.148, "high": 1.149, "low": 1.131, "close": 1.131, "volume": 4935.22, "close_time": 1775779199999, "quote_volume": 5638.35097, "trades": 75, "taker_buy_base": 4450.44, "taker_buy_quote": 5086.83276 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.132, "high": 1.137, "low": 1.126, "close": 1.129, "volume": 4757.65, "close_time": 1775782799999, "quote_volume": 5388.08189, "trades": 57, "taker_buy_base": 3993.79, "taker_buy_quote": 4524.28453 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.129, "high": 1.137, "low": 1.129, "close": 1.13, "volume": 1667.58, "close_time": 1775786399999, "quote_volume": 1887.65078, "trades": 21, "taker_buy_base": 1172.14, "taker_buy_quote": 1326.62516 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.13, "high": 1.133, "low": 1.124, "close": 1.125, "volume": 3679.21, "close_time": 1775789999999, "quote_volume": 4146.55078, "trades": 24, "taker_buy_base": 1752.46, "taker_buy_quote": 1976.96091 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.124, "high": 1.127, "low": 1.12, "close": 1.12, "volume": 1640.26, "close_time": 1775793599999, "quote_volume": 1843.09899, "trades": 29, "taker_buy_base": 1605.14, "taker_buy_quote": 1803.72007 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.119, "high": 1.131, "low": 1.117, "close": 1.129, "volume": 1111.44, "close_time": 1775797199999, "quote_volume": 1249.07394, "trades": 20, "taker_buy_base": 932.99, "taker_buy_quote": 1048.78109 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.125, "high": 1.13, "low": 1.123, "close": 1.126, "volume": 7063.13, "close_time": 1775800799999, "quote_volume": 7970.39634, "trades": 61, "taker_buy_base": 6236.57, "taker_buy_quote": 7037.59999 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.125, "high": 1.125, "low": 1.114, "close": 1.115, "volume": 972.07, "close_time": 1775804399999, "quote_volume": 1088.34004, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.118, "high": 1.118, "low": 1.113, "close": 1.113, "volume": 558.9, "close_time": 1775807999999, "quote_volume": 623.50902, "trades": 15, "taker_buy_base": 168.16, "taker_buy_quote": 187.51729 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.115, "high": 1.118, "low": 1.11, "close": 1.113, "volume": 3884.65, "close_time": 1775811599999, "quote_volume": 4339.67995, "trades": 27, "taker_buy_base": 3574.48, "taker_buy_quote": 3994.73042 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.117, "high": 1.123, "low": 1.116, "close": 1.119, "volume": 655.63, "close_time": 1775815199999, "quote_volume": 734.04684, "trades": 14, "taker_buy_base": 394.42, "taker_buy_quote": 441.93102 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.118, "high": 1.124, "low": 1.118, "close": 1.121, "volume": 1475.33, "close_time": 1775818799999, "quote_volume": 1652.82914, "trades": 20, "taker_buy_base": 223.65, "taker_buy_quote": 250.30913 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.121, "high": 1.124, "low": 1.118, "close": 1.118, "volume": 771.14, "close_time": 1775822399999, "quote_volume": 865.22858, "trades": 12, "taker_buy_base": 303.72, "taker_buy_quote": 340.77384 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.121, "high": 1.138, "low": 1.121, "close": 1.135, "volume": 2976.08, "close_time": 1775825999999, "quote_volume": 3360.94783, "trades": 53, "taker_buy_base": 1684.6, "taker_buy_quote": 1902.52035 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.136, "high": 1.147, "low": 1.13, "close": 1.14, "volume": 4277.13, "close_time": 1775829599999, "quote_volume": 4866.37893, "trades": 68, "taker_buy_base": 2282.86, "taker_buy_quote": 2598.63979 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.139, "high": 1.146, "low": 1.131, "close": 1.146, "volume": 7359.92, "close_time": 1775833199999, "quote_volume": 8410.33559, "trades": 28, "taker_buy_base": 1589.1, "taker_buy_quote": 1815.1235 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.147, "high": 1.147, "low": 1.132, "close": 1.133, "volume": 1340.66, "close_time": 1775836799999, "quote_volume": 1526.92781, "trades": 26, "taker_buy_base": 339.9, "taker_buy_quote": 386.40599 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.135, "high": 1.139, "low": 1.131, "close": 1.133, "volume": 211.21, "close_time": 1775840399999, "quote_volume": 239.34663, "trades": 8, "taker_buy_base": 130.32, "taker_buy_quote": 147.6994 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.129, "high": 1.129, "low": 1.123, "close": 1.124, "volume": 6330.08, "close_time": 1775843999999, "quote_volume": 7109.87616, "trades": 12, "taker_buy_base": 5904.0, "taker_buy_quote": 6630.40984 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.126, "high": 1.134, "low": 1.123, "close": 1.134, "volume": 1376.21, "close_time": 1775847599999, "quote_volume": 1554.31766, "trades": 29, "taker_buy_base": 937.91, "taker_buy_quote": 1059.80862 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.134, "high": 1.14, "low": 1.132, "close": 1.136, "volume": 1734.99, "close_time": 1775851199999, "quote_volume": 1967.9866, "trades": 20, "taker_buy_base": 281.58, "taker_buy_quote": 319.77364 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.135, "high": 1.136, "low": 1.131, "close": 1.136, "volume": 917.27, "close_time": 1775854799999, "quote_volume": 1039.21248, "trades": 18, "taker_buy_base": 585.86, "taker_buy_quote": 663.87567 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.136, "high": 1.136, "low": 1.132, "close": 1.132, "volume": 19.91, "close_time": 1775858399999, "quote_volume": 22.57887, "trades": 3, "taker_buy_base": 12.08, "taker_buy_quote": 13.71531 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.132, "high": 1.133, "low": 1.131, "close": 1.132, "volume": 471.99, "close_time": 1775861999999, "quote_volume": 534.57508, "trades": 8, "taker_buy_base": 41.54, "taker_buy_quote": 47.02627 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.133, "high": 1.136, "low": 1.133, "close": 1.136, "volume": 559.42, "close_time": 1775865599999, "quote_volume": 634.97917, "trades": 10, "taker_buy_base": 559.42, "taker_buy_quote": 634.97917 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 140.89, "close_time": 1775869199999, "quote_volume": 158.97181, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.129, "high": 1.13, "low": 1.122, "close": 1.126, "volume": 467.34, "close_time": 1775872799999, "quote_volume": 526.66389, "trades": 17, "taker_buy_base": 123.3, "taker_buy_quote": 138.76871 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.127, "high": 1.131, "low": 1.126, "close": 1.127, "volume": 149.41, "close_time": 1775876399999, "quote_volume": 168.58371, "trades": 9, "taker_buy_base": 15.95, "taker_buy_quote": 18.00486 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.127, "high": 1.127, "low": 1.122, "close": 1.122, "volume": 134.9, "close_time": 1775879999999, "quote_volume": 151.72905, "trades": 3, "taker_buy_base": 74.25, "taker_buy_quote": 83.67975 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.122, "high": 1.126, "low": 1.122, "close": 1.126, "volume": 445.21, "close_time": 1775883599999, "quote_volume": 499.57822, "trades": 6, "taker_buy_base": 355.81, "taker_buy_quote": 399.21882 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.126, "high": 1.13, "low": 1.122, "close": 1.122, "volume": 168.48, "close_time": 1775887199999, "quote_volume": 190.04744, "trades": 7, "taker_buy_base": 24.0, "taker_buy_quote": 27.08804 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.121, "high": 1.121, "low": 1.119, "close": 1.12, "volume": 115.7, "close_time": 1775890799999, "quote_volume": 129.58648, "trades": 7, "taker_buy_base": 53.25, "taker_buy_quote": 59.64201 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.12, "high": 1.125, "low": 1.12, "close": 1.125, "volume": 782.75, "close_time": 1775894399999, "quote_volume": 879.24057, "trades": 15, "taker_buy_base": 627.56, "taker_buy_quote": 705.18682 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.123, "high": 1.126, "low": 1.12, "close": 1.12, "volume": 547.6, "close_time": 1775897999999, "quote_volume": 613.71187, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.12, "high": 1.122, "low": 1.115, "close": 1.116, "volume": 1593.41, "close_time": 1775901599999, "quote_volume": 1779.7475, "trades": 19, "taker_buy_base": 95.19, "taker_buy_quote": 106.71623 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.122, "high": 1.122, "low": 1.116, "close": 1.12, "volume": 481.3, "close_time": 1775905199999, "quote_volume": 538.18184, "trades": 10, "taker_buy_base": 303.95, "taker_buy_quote": 340.14614 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.117, "high": 1.118, "low": 1.116, "close": 1.118, "volume": 806.63, "close_time": 1775908799999, "quote_volume": 900.76731, "trades": 13, "taker_buy_base": 86.7, "taker_buy_quote": 96.8939 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.115, "high": 1.115, "low": 1.112, "close": 1.113, "volume": 2962.35, "close_time": 1775912399999, "quote_volume": 3296.92477, "trades": 32, "taker_buy_base": 366.43, "taker_buy_quote": 408.06603 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.113, "high": 1.113, "low": 1.107, "close": 1.107, "volume": 19366.37, "close_time": 1775915999999, "quote_volume": 21532.65746, "trades": 102, "taker_buy_base": 132.66, "taker_buy_quote": 147.29948 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.113, "high": 1.117, "low": 1.113, "close": 1.117, "volume": 274.86, "close_time": 1775919599999, "quote_volume": 306.51985, "trades": 9, "taker_buy_base": 194.7, "taker_buy_quote": 217.28995 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.112, "high": 1.119, "low": 1.112, "close": 1.116, "volume": 193.24, "close_time": 1775923199999, "quote_volume": 215.25344, "trades": 5, "taker_buy_base": 91.44, "taker_buy_quote": 101.92098 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.12, "high": 1.123, "low": 1.12, "close": 1.121, "volume": 555.55, "close_time": 1775926799999, "quote_volume": 623.21143, "trades": 15, "taker_buy_base": 288.23, "taker_buy_quote": 323.35568 } ] }, "4h": { "count": 1623, "start_date": "2025-07-15T08:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.371, "high": 2.529, "low": 2.149, "close": 2.41, "volume": 7246.21, "close_time": 1752580799999, "quote_volume": 17549.9225, "trades": 178, "taker_buy_base": 3147.01, "taker_buy_quote": 7683.32093 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.415, "high": 2.462, "low": 2.4, "close": 2.46, "volume": 6749.09, "close_time": 1752595199999, "quote_volume": 16378.63274, "trades": 134, "taker_buy_base": 3316.51, "taker_buy_quote": 8071.95945 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.459, "high": 2.54, "low": 2.459, "close": 2.478, "volume": 1527.62, "close_time": 1752609599999, "quote_volume": 3825.90904, "trades": 39, "taker_buy_base": 415.92, "taker_buy_quote": 1048.00015 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.49, "high": 2.547, "low": 2.488, "close": 2.547, "volume": 2486.95, "close_time": 1752623999999, "quote_volume": 6250.27895, "trades": 42, "taker_buy_base": 1560.65, "taker_buy_quote": 3936.02781 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.564, "high": 2.594, "low": 2.535, "close": 2.535, "volume": 6568.93, "close_time": 1752638399999, "quote_volume": 16912.6688, "trades": 99, "taker_buy_base": 4371.61, "taker_buy_quote": 11271.97846 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.538, "high": 2.6, "low": 2.538, "close": 2.6, "volume": 1509.65, "close_time": 1752652799999, "quote_volume": 3863.78598, "trades": 35, "taker_buy_base": 362.89, "taker_buy_quote": 933.78975 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.595, "high": 2.617, "low": 2.555, "close": 2.555, "volume": 18897.42, "close_time": 1752667199999, "quote_volume": 49048.80999, "trades": 406, "taker_buy_base": 4714.77, "taker_buy_quote": 12271.86601 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.58, "high": 2.603, "low": 2.548, "close": 2.573, "volume": 3435.7, "close_time": 1752681599999, "quote_volume": 8847.91283, "trades": 67, "taker_buy_base": 1803.98, "taker_buy_quote": 4650.05981 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.577, "high": 2.66, "low": 2.574, "close": 2.631, "volume": 12546.09, "close_time": 1752695999999, "quote_volume": 33172.1352, "trades": 150, "taker_buy_base": 4906.19, "taker_buy_quote": 12952.88671 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.643, "high": 2.685, "low": 2.614, "close": 2.614, "volume": 11295.08, "close_time": 1752710399999, "quote_volume": 30092.6592, "trades": 147, "taker_buy_base": 6698.69, "taker_buy_quote": 17844.3022 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.641, "high": 2.657, "low": 2.557, "close": 2.567, "volume": 1150.21, "close_time": 1752724799999, "quote_volume": 2985.30252, "trades": 52, "taker_buy_base": 515.84, "taker_buy_quote": 1334.1858 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.57, "high": 2.631, "low": 2.57, "close": 2.628, "volume": 1103.07, "close_time": 1752739199999, "quote_volume": 2874.9747, "trades": 44, "taker_buy_base": 555.34, "taker_buy_quote": 1454.18197 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.618, "high": 2.662, "low": 2.617, "close": 2.638, "volume": 2697.96, "close_time": 1752753599999, "quote_volume": 7136.81126, "trades": 89, "taker_buy_base": 1425.35, "taker_buy_quote": 3770.29084 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.63, "high": 2.661, "low": 2.591, "close": 2.62, "volume": 11811.83, "close_time": 1752767999999, "quote_volume": 30993.95943, "trades": 508, "taker_buy_base": 4223.29, "taker_buy_quote": 11104.86736 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.62, "high": 2.629, "low": 2.555, "close": 2.583, "volume": 6417.44, "close_time": 1752782399999, "quote_volume": 16628.23924, "trades": 496, "taker_buy_base": 3356.53, "taker_buy_quote": 8690.63293 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.583, "high": 2.678, "low": 2.541, "close": 2.651, "volume": 13392.74, "close_time": 1752796799999, "quote_volume": 35219.38619, "trades": 1822, "taker_buy_base": 7237.99, "taker_buy_quote": 19029.76153 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.644, "high": 2.719, "low": 2.628, "close": 2.719, "volume": 17427.74, "close_time": 1752811199999, "quote_volume": 47042.87953, "trades": 868, "taker_buy_base": 6246.47, "taker_buy_quote": 16853.70229 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.721, "high": 2.823, "low": 2.718, "close": 2.754, "volume": 46746.96, "close_time": 1752825599999, "quote_volume": 130148.54015, "trades": 1446, "taker_buy_base": 28078.25, "taker_buy_quote": 78237.86559 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.765, "high": 2.795, "low": 2.725, "close": 2.756, "volume": 22380.53, "close_time": 1752839999999, "quote_volume": 61907.78998, "trades": 1176, "taker_buy_base": 12573.06, "taker_buy_quote": 34800.22839 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.77, "high": 2.816, "low": 2.662, "close": 2.691, "volume": 19895.64, "close_time": 1752854399999, "quote_volume": 54825.31684, "trades": 3288, "taker_buy_base": 10095.11, "taker_buy_quote": 27826.29451 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.696, "high": 2.737, "low": 2.657, "close": 2.671, "volume": 11718.28, "close_time": 1752868799999, "quote_volume": 31587.59626, "trades": 1595, "taker_buy_base": 5661.59, "taker_buy_quote": 15255.01848 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.674, "high": 2.674, "low": 2.587, "close": 2.643, "volume": 10959.76, "close_time": 1752883199999, "quote_volume": 28839.10457, "trades": 480, "taker_buy_base": 4888.85, "taker_buy_quote": 12861.35037 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.645, "high": 2.698, "low": 2.584, "close": 2.696, "volume": 6042.66, "close_time": 1752897599999, "quote_volume": 15980.73538, "trades": 292, "taker_buy_base": 3091.58, "taker_buy_quote": 8168.37595 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.702, "high": 2.722, "low": 2.661, "close": 2.672, "volume": 6385.74, "close_time": 1752911999999, "quote_volume": 17206.93388, "trades": 253, "taker_buy_base": 4149.27, "taker_buy_quote": 11204.59732 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.663, "high": 2.668, "low": 2.614, "close": 2.618, "volume": 3832.09, "close_time": 1752926399999, "quote_volume": 10137.38506, "trades": 124, "taker_buy_base": 2477.18, "taker_buy_quote": 6550.95087 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.618, "high": 2.625, "low": 2.564, "close": 2.595, "volume": 2682.21, "close_time": 1752940799999, "quote_volume": 6977.71348, "trades": 163, "taker_buy_base": 1466.47, "taker_buy_quote": 3811.04382 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.592, "high": 2.688, "low": 2.584, "close": 2.684, "volume": 4004.42, "close_time": 1752955199999, "quote_volume": 10435.87415, "trades": 237, "taker_buy_base": 1743.16, "taker_buy_quote": 4547.57437 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.675, "high": 2.709, "low": 2.654, "close": 2.705, "volume": 5126.63, "close_time": 1752969599999, "quote_volume": 13740.28727, "trades": 220, "taker_buy_base": 2547.86, "taker_buy_quote": 6833.56003 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.703, "high": 2.747, "low": 2.696, "close": 2.739, "volume": 1198.26, "close_time": 1752983999999, "quote_volume": 3250.26697, "trades": 104, "taker_buy_base": 720.84, "taker_buy_quote": 1957.84979 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.725, "high": 2.772, "low": 2.719, "close": 2.759, "volume": 2182.16, "close_time": 1752998399999, "quote_volume": 5994.6685, "trades": 136, "taker_buy_base": 1257.36, "taker_buy_quote": 3454.01997 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.759, "high": 2.796, "low": 2.759, "close": 2.788, "volume": 5703.74, "close_time": 1753012799999, "quote_volume": 15854.09743, "trades": 181, "taker_buy_base": 3637.03, "taker_buy_quote": 10107.74267 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.784, "high": 2.844, "low": 2.773, "close": 2.844, "volume": 4623.11, "close_time": 1753027199999, "quote_volume": 12965.33249, "trades": 161, "taker_buy_base": 3526.24, "taker_buy_quote": 9892.89862 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.845, "high": 2.881, "low": 2.8, "close": 2.839, "volume": 23530.92, "close_time": 1753041599999, "quote_volume": 66455.1644, "trades": 356, "taker_buy_base": 13978.64, "taker_buy_quote": 39387.10441 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.839, "high": 2.851, "low": 2.753, "close": 2.832, "volume": 10664.37, "close_time": 1753055999999, "quote_volume": 29987.1348, "trades": 242, "taker_buy_base": 4037.46, "taker_buy_quote": 11332.00835 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.814, "high": 2.892, "low": 2.769, "close": 2.883, "volume": 7396.96, "close_time": 1753070399999, "quote_volume": 21178.82547, "trades": 171, "taker_buy_base": 5475.16, "taker_buy_quote": 15699.12467 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.885, "high": 2.885, "low": 2.844, "close": 2.872, "volume": 4128.43, "close_time": 1753084799999, "quote_volume": 11844.5336, "trades": 113, "taker_buy_base": 2153.45, "taker_buy_quote": 6173.55584 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.873, "high": 2.9, "low": 2.831, "close": 2.863, "volume": 6069.1, "close_time": 1753099199999, "quote_volume": 17327.95663, "trades": 106, "taker_buy_base": 3683.18, "taker_buy_quote": 10510.77664 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.865, "high": 2.917, "low": 2.842, "close": 2.902, "volume": 8822.91, "close_time": 1753113599999, "quote_volume": 25482.0349, "trades": 224, "taker_buy_base": 4582.66, "taker_buy_quote": 13261.08899 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.899, "high": 2.927, "low": 2.822, "close": 2.833, "volume": 18651.73, "close_time": 1753127999999, "quote_volume": 53606.35386, "trades": 424, "taker_buy_base": 4435.25, "taker_buy_quote": 12745.90373 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.828, "high": 2.89, "low": 2.828, "close": 2.879, "volume": 1558.23, "close_time": 1753142399999, "quote_volume": 4449.54545, "trades": 76, "taker_buy_base": 962.1, "taker_buy_quote": 2748.65669 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.869, "high": 2.898, "low": 2.78, "close": 2.805, "volume": 4545.02, "close_time": 1753156799999, "quote_volume": 12862.5933, "trades": 128, "taker_buy_base": 2135.53, "taker_buy_quote": 6050.98104 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.804, "high": 2.804, "low": 2.73, "close": 2.787, "volume": 11291.31, "close_time": 1753171199999, "quote_volume": 31209.08914, "trades": 358, "taker_buy_base": 5183.76, "taker_buy_quote": 14363.5247 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.748, "high": 2.795, "low": 2.697, "close": 2.789, "volume": 5234.73, "close_time": 1753185599999, "quote_volume": 14444.88054, "trades": 212, "taker_buy_base": 2713.04, "taker_buy_quote": 7498.42542 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.785, "high": 2.836, "low": 2.716, "close": 2.818, "volume": 11168.9, "close_time": 1753199999999, "quote_volume": 31171.90242, "trades": 385, "taker_buy_base": 5216.53, "taker_buy_quote": 14582.60905 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.823, "high": 2.858, "low": 2.786, "close": 2.786, "volume": 6789.02, "close_time": 1753214399999, "quote_volume": 19191.87035, "trades": 183, "taker_buy_base": 4547.35, "taker_buy_quote": 12848.57896 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.799, "high": 2.898, "low": 2.799, "close": 2.897, "volume": 11997.63, "close_time": 1753228799999, "quote_volume": 34475.11094, "trades": 217, "taker_buy_base": 6181.21, "taker_buy_quote": 17688.84325 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.894, "high": 2.904, "low": 2.831, "close": 2.835, "volume": 4966.38, "close_time": 1753243199999, "quote_volume": 14305.31988, "trades": 147, "taker_buy_base": 2956.58, "taker_buy_quote": 8522.80488 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.872, "high": 2.95, "low": 2.833, "close": 2.853, "volume": 78948.04, "close_time": 1753257599999, "quote_volume": 228740.26308, "trades": 889, "taker_buy_base": 45874.76, "taker_buy_quote": 132192.39257 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.849, "high": 2.886, "low": 2.778, "close": 2.792, "volume": 5759.36, "close_time": 1753271999999, "quote_volume": 16209.04788, "trades": 312, "taker_buy_base": 2275.09, "taker_buy_quote": 6402.38306 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.796, "high": 2.803, "low": 2.61, "close": 2.676, "volume": 25881.24, "close_time": 1753286399999, "quote_volume": 69723.56536, "trades": 712, "taker_buy_base": 11303.17, "taker_buy_quote": 30362.15058 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.67, "high": 2.676, "low": 2.566, "close": 2.618, "volume": 10115.1, "close_time": 1753300799999, "quote_volume": 26441.8449, "trades": 382, "taker_buy_base": 4782.89, "taker_buy_quote": 12498.16827 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.616, "high": 2.616, "low": 2.515, "close": 2.595, "volume": 12794.66, "close_time": 1753315199999, "quote_volume": 32768.25979, "trades": 447, "taker_buy_base": 5274.87, "taker_buy_quote": 13522.32511 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.583, "high": 2.62, "low": 2.578, "close": 2.593, "volume": 3312.23, "close_time": 1753329599999, "quote_volume": 8634.93145, "trades": 75, "taker_buy_base": 1768.96, "taker_buy_quote": 4609.90988 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.59, "high": 2.6, "low": 2.413, "close": 2.47, "volume": 15405.29, "close_time": 1753343999999, "quote_volume": 38495.5728, "trades": 520, "taker_buy_base": 9516.3, "taker_buy_quote": 23824.42193 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.477, "high": 2.526, "low": 2.476, "close": 2.526, "volume": 3279.57, "close_time": 1753358399999, "quote_volume": 8237.51901, "trades": 128, "taker_buy_base": 2357.7, "taker_buy_quote": 5929.23477 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.542, "high": 2.617, "low": 2.486, "close": 2.569, "volume": 3564.12, "close_time": 1753372799999, "quote_volume": 9206.0651, "trades": 131, "taker_buy_base": 2099.58, "taker_buy_quote": 5420.82416 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.576, "high": 2.602, "low": 2.519, "close": 2.576, "volume": 4328.5, "close_time": 1753387199999, "quote_volume": 11156.30915, "trades": 130, "taker_buy_base": 1686.4, "taker_buy_quote": 4338.64827 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.572, "high": 2.601, "low": 2.507, "close": 2.51, "volume": 8711.31, "close_time": 1753401599999, "quote_volume": 22364.67251, "trades": 297, "taker_buy_base": 4775.11, "taker_buy_quote": 12287.23233 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.512, "high": 2.538, "low": 2.44, "close": 2.479, "volume": 9825.74, "close_time": 1753415999999, "quote_volume": 24486.37815, "trades": 309, "taker_buy_base": 2819.28, "taker_buy_quote": 7020.71732 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.473, "high": 2.502, "low": 2.447, "close": 2.483, "volume": 1249.85, "close_time": 1753430399999, "quote_volume": 3085.13423, "trades": 66, "taker_buy_base": 455.39, "taker_buy_quote": 1122.52278 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.487, "high": 2.59, "low": 2.487, "close": 2.574, "volume": 17865.75, "close_time": 1753444799999, "quote_volume": 45657.96939, "trades": 360, "taker_buy_base": 14333.2, "taker_buy_quote": 36696.32099 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.567, "high": 2.585, "low": 2.475, "close": 2.495, "volume": 4434.33, "close_time": 1753459199999, "quote_volume": 11206.21059, "trades": 149, "taker_buy_base": 2193.78, "taker_buy_quote": 5550.76773 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.502, "high": 2.53, "low": 2.485, "close": 2.524, "volume": 2388.18, "close_time": 1753473599999, "quote_volume": 5991.17516, "trades": 232, "taker_buy_base": 791.51, "taker_buy_quote": 1991.7521 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.54, "high": 2.613, "low": 2.54, "close": 2.603, "volume": 9841.55, "close_time": 1753487999999, "quote_volume": 25531.41166, "trades": 247, "taker_buy_base": 4619.93, "taker_buy_quote": 11988.04088 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.601, "high": 2.609, "low": 2.582, "close": 2.602, "volume": 2769.37, "close_time": 1753502399999, "quote_volume": 7198.33548, "trades": 68, "taker_buy_base": 1348.88, "taker_buy_quote": 3507.06361 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.594, "high": 2.598, "low": 2.589, "close": 2.595, "volume": 435.57, "close_time": 1753516799999, "quote_volume": 1129.0519, "trades": 69, "taker_buy_base": 220.41, "taker_buy_quote": 571.43258 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.595, "high": 2.618, "low": 2.594, "close": 2.597, "volume": 4824.66, "close_time": 1753531199999, "quote_volume": 12571.34464, "trades": 97, "taker_buy_base": 2336.4, "taker_buy_quote": 6088.36717 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.597, "high": 2.613, "low": 2.588, "close": 2.601, "volume": 1536.45, "close_time": 1753545599999, "quote_volume": 3995.01003, "trades": 70, "taker_buy_base": 695.61, "taker_buy_quote": 1808.46011 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.611, "high": 2.635, "low": 2.582, "close": 2.632, "volume": 1865.93, "close_time": 1753559999999, "quote_volume": 4874.77166, "trades": 50, "taker_buy_base": 1674.46, "taker_buy_quote": 4373.93929 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.627, "high": 2.627, "low": 2.592, "close": 2.592, "volume": 1618.79, "close_time": 1753574399999, "quote_volume": 4221.09109, "trades": 83, "taker_buy_base": 896.07, "taker_buy_quote": 2340.13998 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.591, "high": 2.632, "low": 2.587, "close": 2.608, "volume": 2310.21, "close_time": 1753588799999, "quote_volume": 6043.28379, "trades": 70, "taker_buy_base": 829.14, "taker_buy_quote": 2165.86234 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.609, "high": 2.633, "low": 2.604, "close": 2.623, "volume": 1085.64, "close_time": 1753603199999, "quote_volume": 2850.34947, "trades": 65, "taker_buy_base": 1037.49, "taker_buy_quote": 2724.07077 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.625, "high": 2.631, "low": 2.582, "close": 2.605, "volume": 1700.96, "close_time": 1753617599999, "quote_volume": 4434.03789, "trades": 76, "taker_buy_base": 870.13, "taker_buy_quote": 2272.92817 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.604, "high": 2.626, "low": 2.587, "close": 2.599, "volume": 3101.25, "close_time": 1753631999999, "quote_volume": 8057.17753, "trades": 132, "taker_buy_base": 1015.5, "taker_buy_quote": 2645.88457 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.616, "high": 2.643, "low": 2.606, "close": 2.616, "volume": 5588.15, "close_time": 1753646399999, "quote_volume": 14700.97765, "trades": 135, "taker_buy_base": 4366.05, "taker_buy_quote": 11497.41038 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.626, "high": 2.675, "low": 2.614, "close": 2.645, "volume": 4814.73, "close_time": 1753660799999, "quote_volume": 12735.0498, "trades": 149, "taker_buy_base": 2519.02, "taker_buy_quote": 6651.62901 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.661, "high": 2.681, "low": 2.614, "close": 2.662, "volume": 7462.78, "close_time": 1753675199999, "quote_volume": 19850.96854, "trades": 262, "taker_buy_base": 4971.81, "taker_buy_quote": 13244.29905 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.666, "high": 2.709, "low": 2.652, "close": 2.666, "volume": 12822.56, "close_time": 1753689599999, "quote_volume": 34414.4661, "trades": 208, "taker_buy_base": 6263.37, "taker_buy_quote": 16861.6177 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.666, "high": 2.686, "low": 2.65, "close": 2.664, "volume": 2942.93, "close_time": 1753703999999, "quote_volume": 7850.17778, "trades": 80, "taker_buy_base": 1220.26, "taker_buy_quote": 3252.75302 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.661, "high": 2.667, "low": 2.522, "close": 2.542, "volume": 5621.38, "close_time": 1753718399999, "quote_volume": 14523.04162, "trades": 228, "taker_buy_base": 2556.56, "taker_buy_quote": 6602.5174 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2.537, "high": 2.545, "low": 2.474, "close": 2.493, "volume": 6605.93, "close_time": 1753732799999, "quote_volume": 16572.25055, "trades": 365, "taker_buy_base": 3121.7, "taker_buy_quote": 7825.66768 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.473, "high": 2.482, "low": 2.433, "close": 2.447, "volume": 6882.97, "close_time": 1753747199999, "quote_volume": 16984.39213, "trades": 137, "taker_buy_base": 2842.8, "taker_buy_quote": 7014.29424 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.448, "high": 2.475, "low": 2.404, "close": 2.453, "volume": 5495.36, "close_time": 1753761599999, "quote_volume": 13344.85837, "trades": 128, "taker_buy_base": 2645.75, "taker_buy_quote": 6428.26283 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.453, "high": 2.526, "low": 2.432, "close": 2.519, "volume": 6461.58, "close_time": 1753775999999, "quote_volume": 15905.36479, "trades": 233, "taker_buy_base": 3441.95, "taker_buy_quote": 8460.62723 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2.519, "high": 2.524, "low": 2.428, "close": 2.45, "volume": 4016.0, "close_time": 1753790399999, "quote_volume": 9909.73051, "trades": 181, "taker_buy_base": 2074.63, "taker_buy_quote": 5110.93899 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.453, "high": 2.487, "low": 2.402, "close": 2.424, "volume": 10199.89, "close_time": 1753804799999, "quote_volume": 24884.32991, "trades": 374, "taker_buy_base": 4750.32, "taker_buy_quote": 11590.82992 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.422, "high": 2.427, "low": 2.375, "close": 2.392, "volume": 6836.8, "close_time": 1753819199999, "quote_volume": 16396.74298, "trades": 286, "taker_buy_base": 3163.09, "taker_buy_quote": 7596.65017 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.385, "high": 2.425, "low": 2.366, "close": 2.423, "volume": 4796.72, "close_time": 1753833599999, "quote_volume": 11444.05713, "trades": 204, "taker_buy_base": 2544.28, "taker_buy_quote": 6064.31266 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.407, "high": 2.422, "low": 2.376, "close": 2.414, "volume": 2278.85, "close_time": 1753847999999, "quote_volume": 5489.84833, "trades": 86, "taker_buy_base": 1416.11, "taker_buy_quote": 3410.62749 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.414, "high": 2.417, "low": 2.381, "close": 2.381, "volume": 1322.76, "close_time": 1753862399999, "quote_volume": 3176.65051, "trades": 52, "taker_buy_base": 723.96, "taker_buy_quote": 1737.46561 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.383, "high": 2.409, "low": 2.325, "close": 2.34, "volume": 16281.97, "close_time": 1753876799999, "quote_volume": 38578.013, "trades": 250, "taker_buy_base": 6988.38, "taker_buy_quote": 16687.47165 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.335, "high": 2.397, "low": 2.322, "close": 2.385, "volume": 7876.86, "close_time": 1753891199999, "quote_volume": 18514.55936, "trades": 202, "taker_buy_base": 4453.14, "taker_buy_quote": 10465.96187 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.385, "high": 2.408, "low": 2.267, "close": 2.379, "volume": 6745.62, "close_time": 1753905599999, "quote_volume": 15765.19467, "trades": 239, "taker_buy_base": 2519.59, "taker_buy_quote": 5873.49666 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.382, "high": 2.405, "low": 2.354, "close": 2.398, "volume": 2612.93, "close_time": 1753919999999, "quote_volume": 6236.69686, "trades": 83, "taker_buy_base": 1077.15, "taker_buy_quote": 2558.03231 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.398, "high": 2.444, "low": 2.395, "close": 2.439, "volume": 2610.43, "close_time": 1753934399999, "quote_volume": 6310.09236, "trades": 51, "taker_buy_base": 1835.44, "taker_buy_quote": 4438.7778 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.441, "high": 2.456, "low": 2.436, "close": 2.449, "volume": 904.07, "close_time": 1753948799999, "quote_volume": 2210.72068, "trades": 55, "taker_buy_base": 555.16, "taker_buy_quote": 1358.7081 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.449, "high": 2.466, "low": 2.43, "close": 2.43, "volume": 2503.82, "close_time": 1753963199999, "quote_volume": 6149.85001, "trades": 132, "taker_buy_base": 777.09, "taker_buy_quote": 1910.85919 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.427, "high": 2.427, "low": 2.345, "close": 2.369, "volume": 8682.2, "close_time": 1753977599999, "quote_volume": 20468.06731, "trades": 97, "taker_buy_base": 1833.75, "taker_buy_quote": 4348.55079 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.371, "high": 2.437, "low": 2.337, "close": 2.354, "volume": 5456.44, "close_time": 1753991999999, "quote_volume": 12971.85739, "trades": 177, "taker_buy_base": 2157.33, "taker_buy_quote": 5144.6208 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.352, "high": 2.356, "low": 2.262, "close": 2.27, "volume": 5653.13, "close_time": 1754006399999, "quote_volume": 13076.681, "trades": 176, "taker_buy_base": 3481.47, "taker_buy_quote": 8067.27038 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.271, "high": 2.288, "low": 2.218, "close": 2.283, "volume": 9546.51, "close_time": 1754020799999, "quote_volume": 21484.47531, "trades": 229, "taker_buy_base": 5530.26, "taker_buy_quote": 12452.72096 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.271, "high": 2.276, "low": 2.222, "close": 2.235, "volume": 6100.38, "close_time": 1754035199999, "quote_volume": 13718.44963, "trades": 162, "taker_buy_base": 4089.79, "taker_buy_quote": 9222.88661 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.23, "high": 2.235, "low": 2.183, "close": 2.226, "volume": 4123.59, "close_time": 1754049599999, "quote_volume": 9095.91435, "trades": 232, "taker_buy_base": 2043.55, "taker_buy_quote": 4503.7914 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.228, "high": 2.261, "low": 2.176, "close": 2.254, "volume": 14196.32, "close_time": 1754063999999, "quote_volume": 31621.90371, "trades": 321, "taker_buy_base": 6813.11, "taker_buy_quote": 15181.49965 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.251, "high": 2.262, "low": 2.198, "close": 2.253, "volume": 8239.99, "close_time": 1754078399999, "quote_volume": 18435.69681, "trades": 241, "taker_buy_base": 6488.36, "taker_buy_quote": 14522.38423 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.247, "high": 2.255, "low": 2.151, "close": 2.21, "volume": 5733.72, "close_time": 1754092799999, "quote_volume": 12630.84048, "trades": 213, "taker_buy_base": 2058.54, "taker_buy_quote": 4557.30753 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.217, "high": 2.242, "low": 2.217, "close": 2.234, "volume": 4476.09, "close_time": 1754107199999, "quote_volume": 9993.04209, "trades": 89, "taker_buy_base": 2996.48, "taker_buy_quote": 6688.58672 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.234, "high": 2.251, "low": 2.172, "close": 2.217, "volume": 12646.5, "close_time": 1754121599999, "quote_volume": 28087.03856, "trades": 205, "taker_buy_base": 9130.24, "taker_buy_quote": 20305.67284 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.224, "high": 2.243, "low": 2.186, "close": 2.206, "volume": 5746.75, "close_time": 1754135999999, "quote_volume": 12748.85423, "trades": 101, "taker_buy_base": 3171.04, "taker_buy_quote": 7062.3959 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.206, "high": 2.21, "low": 2.164, "close": 2.171, "volume": 4992.32, "close_time": 1754150399999, "quote_volume": 10873.94989, "trades": 106, "taker_buy_base": 1696.25, "taker_buy_quote": 3697.99989 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.165, "high": 2.197, "low": 2.117, "close": 2.145, "volume": 12371.23, "close_time": 1754164799999, "quote_volume": 26655.67069, "trades": 397, "taker_buy_base": 3599.15, "taker_buy_quote": 7752.30165 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.144, "high": 2.172, "low": 2.141, "close": 2.168, "volume": 6203.59, "close_time": 1754179199999, "quote_volume": 13370.21469, "trades": 202, "taker_buy_base": 3544.56, "taker_buy_quote": 7636.66901 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.168, "high": 2.204, "low": 2.145, "close": 2.202, "volume": 3555.54, "close_time": 1754193599999, "quote_volume": 7738.56666, "trades": 55, "taker_buy_base": 1512.07, "taker_buy_quote": 3297.44404 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.198, "high": 2.217, "low": 2.193, "close": 2.217, "volume": 1457.54, "close_time": 1754207999999, "quote_volume": 3208.94831, "trades": 56, "taker_buy_base": 970.01, "taker_buy_quote": 2133.23117 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.217, "high": 2.253, "low": 2.211, "close": 2.241, "volume": 4650.19, "close_time": 1754222399999, "quote_volume": 10366.00138, "trades": 109, "taker_buy_base": 2100.23, "taker_buy_quote": 4678.4058 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.241, "high": 2.248, "low": 2.223, "close": 2.241, "volume": 2291.04, "close_time": 1754236799999, "quote_volume": 5125.0975, "trades": 91, "taker_buy_base": 1739.52, "taker_buy_quote": 3891.07884 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.24, "high": 2.247, "low": 2.225, "close": 2.238, "volume": 2552.76, "close_time": 1754251199999, "quote_volume": 5709.95107, "trades": 69, "taker_buy_base": 1249.29, "taker_buy_quote": 2794.7319 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.239, "high": 2.264, "low": 2.236, "close": 2.253, "volume": 4034.11, "close_time": 1754265599999, "quote_volume": 9079.94621, "trades": 85, "taker_buy_base": 1483.42, "taker_buy_quote": 3336.54033 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.251, "high": 2.296, "low": 2.25, "close": 2.276, "volume": 4825.08, "close_time": 1754279999999, "quote_volume": 10971.02733, "trades": 86, "taker_buy_base": 2461.15, "taker_buy_quote": 5596.28158 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.276, "high": 2.283, "low": 2.264, "close": 2.277, "volume": 2229.09, "close_time": 1754294399999, "quote_volume": 5077.8996, "trades": 94, "taker_buy_base": 1371.0, "taker_buy_quote": 3124.63327 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.276, "high": 2.285, "low": 2.268, "close": 2.271, "volume": 11615.18, "close_time": 1754308799999, "quote_volume": 26444.95244, "trades": 96, "taker_buy_base": 9065.12, "taker_buy_quote": 20632.87206 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.27, "high": 2.319, "low": 2.265, "close": 2.299, "volume": 12082.85, "close_time": 1754323199999, "quote_volume": 27653.68438, "trades": 219, "taker_buy_base": 7583.89, "taker_buy_quote": 17334.8591 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.306, "high": 2.352, "low": 2.306, "close": 2.309, "volume": 2960.69, "close_time": 1754337599999, "quote_volume": 6899.75097, "trades": 106, "taker_buy_base": 1716.74, "taker_buy_quote": 4004.2199 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.32, "high": 2.352, "low": 2.316, "close": 2.343, "volume": 3104.96, "close_time": 1754351999999, "quote_volume": 7261.01751, "trades": 100, "taker_buy_base": 1449.36, "taker_buy_quote": 3389.90093 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.337, "high": 2.35, "low": 2.303, "close": 2.303, "volume": 7428.09, "close_time": 1754366399999, "quote_volume": 17324.26021, "trades": 168, "taker_buy_base": 3342.62, "taker_buy_quote": 7809.03063 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.303, "high": 2.311, "low": 2.255, "close": 2.259, "volume": 5185.42, "close_time": 1754380799999, "quote_volume": 11835.12674, "trades": 88, "taker_buy_base": 1717.94, "taker_buy_quote": 3922.59668 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.259, "high": 2.333, "low": 2.259, "close": 2.331, "volume": 3651.96, "close_time": 1754395199999, "quote_volume": 8411.04357, "trades": 87, "taker_buy_base": 2283.74, "taker_buy_quote": 5252.74326 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.332, "high": 2.333, "low": 2.236, "close": 2.241, "volume": 6889.57, "close_time": 1754409599999, "quote_volume": 15673.03881, "trades": 175, "taker_buy_base": 3665.62, "taker_buy_quote": 8357.31381 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.242, "high": 2.263, "low": 2.227, "close": 2.233, "volume": 2022.63, "close_time": 1754423999999, "quote_volume": 4546.38578, "trades": 87, "taker_buy_base": 1032.33, "taker_buy_quote": 2319.41814 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.235, "high": 2.266, "low": 2.213, "close": 2.262, "volume": 7558.73, "close_time": 1754438399999, "quote_volume": 16963.12738, "trades": 242, "taker_buy_base": 4760.42, "taker_buy_quote": 10696.43163 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.251, "high": 2.252, "low": 2.215, "close": 2.215, "volume": 2001.38, "close_time": 1754452799999, "quote_volume": 4472.39478, "trades": 82, "taker_buy_base": 1330.69, "taker_buy_quote": 2976.55261 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.213, "high": 2.272, "low": 2.207, "close": 2.269, "volume": 2445.14, "close_time": 1754467199999, "quote_volume": 5509.83566, "trades": 111, "taker_buy_base": 1107.34, "taker_buy_quote": 2494.93104 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.258, "high": 2.27, "low": 2.24, "close": 2.245, "volume": 2992.77, "close_time": 1754481599999, "quote_volume": 6739.25192, "trades": 75, "taker_buy_base": 845.29, "taker_buy_quote": 1905.53904 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.247, "high": 2.298, "low": 2.229, "close": 2.298, "volume": 4896.71, "close_time": 1754495999999, "quote_volume": 11126.14612, "trades": 130, "taker_buy_base": 2267.73, "taker_buy_quote": 5128.15705 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.3, "high": 2.306, "low": 2.277, "close": 2.294, "volume": 2727.1, "close_time": 1754510399999, "quote_volume": 6268.99788, "trades": 50, "taker_buy_base": 1117.09, "taker_buy_quote": 2562.54942 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.292, "high": 2.294, "low": 2.282, "close": 2.284, "volume": 4250.43, "close_time": 1754524799999, "quote_volume": 9717.40278, "trades": 58, "taker_buy_base": 1703.15, "taker_buy_quote": 3894.89072 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.284, "high": 2.296, "low": 2.265, "close": 2.265, "volume": 891.92, "close_time": 1754539199999, "quote_volume": 2039.41209, "trades": 17, "taker_buy_base": 423.34, "taker_buy_quote": 967.75703 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.273, "high": 2.295, "low": 2.265, "close": 2.292, "volume": 3720.84, "close_time": 1754553599999, "quote_volume": 8506.63369, "trades": 64, "taker_buy_base": 1782.46, "taker_buy_quote": 4074.17161 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.292, "high": 2.377, "low": 2.29, "close": 2.375, "volume": 17130.18, "close_time": 1754567999999, "quote_volume": 40057.66655, "trades": 312, "taker_buy_base": 10171.08, "taker_buy_quote": 23746.48249 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.38, "high": 2.382, "low": 2.344, "close": 2.349, "volume": 6871.82, "close_time": 1754582399999, "quote_volume": 16244.71498, "trades": 161, "taker_buy_base": 4042.69, "taker_buy_quote": 9570.14209 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.353, "high": 2.355, "low": 2.302, "close": 2.344, "volume": 3661.77, "close_time": 1754596799999, "quote_volume": 8561.07919, "trades": 139, "taker_buy_base": 1836.49, "taker_buy_quote": 4288.81444 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.355, "high": 2.398, "low": 2.355, "close": 2.391, "volume": 4539.48, "close_time": 1754611199999, "quote_volume": 10786.27397, "trades": 142, "taker_buy_base": 2492.31, "taker_buy_quote": 5907.98704 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.395, "high": 2.428, "low": 2.368, "close": 2.398, "volume": 22668.03, "close_time": 1754625599999, "quote_volume": 54388.90831, "trades": 434, "taker_buy_base": 12327.27, "taker_buy_quote": 29585.88251 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.399, "high": 2.418, "low": 2.375, "close": 2.415, "volume": 5203.81, "close_time": 1754639999999, "quote_volume": 12471.49341, "trades": 106, "taker_buy_base": 2439.45, "taker_buy_quote": 5859.78663 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.42, "high": 2.432, "low": 2.395, "close": 2.415, "volume": 11470.98, "close_time": 1754654399999, "quote_volume": 27624.25755, "trades": 264, "taker_buy_base": 3309.56, "taker_buy_quote": 7980.88177 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.407, "high": 2.455, "low": 2.374, "close": 2.391, "volume": 8146.49, "close_time": 1754668799999, "quote_volume": 19661.63849, "trades": 285, "taker_buy_base": 3855.68, "taker_buy_quote": 9352.79203 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.394, "high": 2.478, "low": 2.393, "close": 2.457, "volume": 16089.94, "close_time": 1754683199999, "quote_volume": 39401.47401, "trades": 431, "taker_buy_base": 8769.18, "taker_buy_quote": 21462.50399 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.462, "high": 2.462, "low": 2.446, "close": 2.446, "volume": 4640.06, "close_time": 1754697599999, "quote_volume": 11373.27934, "trades": 117, "taker_buy_base": 2486.3, "taker_buy_quote": 6093.97727 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.451, "high": 2.46, "low": 2.445, "close": 2.448, "volume": 4059.71, "close_time": 1754711999999, "quote_volume": 9954.3366, "trades": 61, "taker_buy_base": 1171.68, "taker_buy_quote": 2871.37731 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.449, "high": 2.525, "low": 2.447, "close": 2.513, "volume": 8487.01, "close_time": 1754726399999, "quote_volume": 21259.96555, "trades": 206, "taker_buy_base": 4344.59, "taker_buy_quote": 10875.4638 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.51, "high": 2.539, "low": 2.51, "close": 2.526, "volume": 9557.12, "close_time": 1754740799999, "quote_volume": 24131.66779, "trades": 175, "taker_buy_base": 6268.38, "taker_buy_quote": 15838.46687 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.531, "high": 2.552, "low": 2.51, "close": 2.521, "volume": 10871.1, "close_time": 1754755199999, "quote_volume": 27426.58961, "trades": 233, "taker_buy_base": 7497.52, "taker_buy_quote": 18907.20664 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.521, "high": 2.552, "low": 2.521, "close": 2.544, "volume": 10506.37, "close_time": 1754769599999, "quote_volume": 26697.4937, "trades": 177, "taker_buy_base": 3118.01, "taker_buy_quote": 7910.59032 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.544, "high": 2.568, "low": 2.533, "close": 2.536, "volume": 14370.21, "close_time": 1754783999999, "quote_volume": 36724.98495, "trades": 311, "taker_buy_base": 6372.68, "taker_buy_quote": 16281.6873 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.544, "high": 2.585, "low": 2.534, "close": 2.566, "volume": 2914.18, "close_time": 1754798399999, "quote_volume": 7455.48548, "trades": 242, "taker_buy_base": 1545.17, "taker_buy_quote": 3951.55176 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.566, "high": 2.595, "low": 2.486, "close": 2.487, "volume": 9114.62, "close_time": 1754812799999, "quote_volume": 22978.31967, "trades": 303, "taker_buy_base": 2591.7, "taker_buy_quote": 6609.29343 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.487, "high": 2.507, "low": 2.459, "close": 2.477, "volume": 5820.39, "close_time": 1754827199999, "quote_volume": 14446.45435, "trades": 267, "taker_buy_base": 4385.86, "taker_buy_quote": 10891.86866 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.473, "high": 2.525, "low": 2.459, "close": 2.513, "volume": 8445.12, "close_time": 1754841599999, "quote_volume": 21118.01093, "trades": 557, "taker_buy_base": 3768.97, "taker_buy_quote": 9417.7804 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.512, "high": 2.541, "low": 2.499, "close": 2.533, "volume": 10483.36, "close_time": 1754855999999, "quote_volume": 26425.0482, "trades": 641, "taker_buy_base": 5447.06, "taker_buy_quote": 13738.46972 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.531, "high": 2.532, "low": 2.496, "close": 2.532, "volume": 5674.41, "close_time": 1754870399999, "quote_volume": 14292.84525, "trades": 214, "taker_buy_base": 2817.9, "taker_buy_quote": 7099.66671 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.523, "high": 2.586, "low": 2.507, "close": 2.577, "volume": 5932.0, "close_time": 1754884799999, "quote_volume": 15213.10412, "trades": 202, "taker_buy_base": 2769.21, "taker_buy_quote": 7094.73273 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.572, "high": 2.589, "low": 2.505, "close": 2.505, "volume": 8046.5, "close_time": 1754899199999, "quote_volume": 20591.21214, "trades": 152, "taker_buy_base": 4079.42, "taker_buy_quote": 10428.45569 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.498, "high": 2.512, "low": 2.415, "close": 2.415, "volume": 11509.98, "close_time": 1754913599999, "quote_volume": 28490.4134, "trades": 300, "taker_buy_base": 4536.46, "taker_buy_quote": 11194.2979 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.417, "high": 2.455, "low": 2.398, "close": 2.448, "volume": 11321.85, "close_time": 1754927999999, "quote_volume": 27500.34191, "trades": 739, "taker_buy_base": 5825.93, "taker_buy_quote": 14145.39122 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.448, "high": 2.489, "low": 2.41, "close": 2.424, "volume": 19935.38, "close_time": 1754942399999, "quote_volume": 48758.79015, "trades": 1073, "taker_buy_base": 8550.69, "taker_buy_quote": 20945.54026 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.425, "high": 2.427, "low": 2.354, "close": 2.381, "volume": 18510.34, "close_time": 1754956799999, "quote_volume": 44395.94106, "trades": 1155, "taker_buy_base": 9617.81, "taker_buy_quote": 23046.88946 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.377, "high": 2.415, "low": 2.373, "close": 2.378, "volume": 7064.21, "close_time": 1754971199999, "quote_volume": 16861.88407, "trades": 609, "taker_buy_base": 2464.5, "taker_buy_quote": 5881.71845 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.378, "high": 2.402, "low": 2.35, "close": 2.398, "volume": 5821.37, "close_time": 1754985599999, "quote_volume": 13872.57584, "trades": 454, "taker_buy_base": 3120.44, "taker_buy_quote": 7431.20056 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.403, "high": 2.403, "low": 2.337, "close": 2.37, "volume": 7646.52, "close_time": 1754999999999, "quote_volume": 18080.55528, "trades": 652, "taker_buy_base": 3287.37, "taker_buy_quote": 7766.71069 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.366, "high": 2.487, "low": 2.356, "close": 2.483, "volume": 12740.81, "close_time": 1755014399999, "quote_volume": 30752.62792, "trades": 1258, "taker_buy_base": 6647.39, "taker_buy_quote": 16034.64899 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.483, "high": 2.543, "low": 2.478, "close": 2.529, "volume": 8411.24, "close_time": 1755028799999, "quote_volume": 21177.20532, "trades": 614, "taker_buy_base": 3668.36, "taker_buy_quote": 9228.35477 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.53, "high": 2.558, "low": 2.527, "close": 2.532, "volume": 19177.52, "close_time": 1755043199999, "quote_volume": 48712.1196, "trades": 479, "taker_buy_base": 9663.6, "taker_buy_quote": 24572.69711 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.537, "high": 2.561, "low": 2.506, "close": 2.55, "volume": 3628.32, "close_time": 1755057599999, "quote_volume": 9213.58898, "trades": 420, "taker_buy_base": 1718.14, "taker_buy_quote": 4370.69652 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.553, "high": 2.572, "low": 2.517, "close": 2.557, "volume": 5927.94, "close_time": 1755071999999, "quote_volume": 15082.77084, "trades": 321, "taker_buy_base": 4669.35, "taker_buy_quote": 11877.42381 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.557, "high": 2.627, "low": 2.555, "close": 2.602, "volume": 16973.68, "close_time": 1755086399999, "quote_volume": 43995.60278, "trades": 882, "taker_buy_base": 8626.08, "taker_buy_quote": 22376.51166 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.606, "high": 2.64, "low": 2.57, "close": 2.599, "volume": 12049.48, "close_time": 1755100799999, "quote_volume": 31356.31956, "trades": 795, "taker_buy_base": 6819.23, "taker_buy_quote": 17742.76295 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.594, "high": 2.631, "low": 2.593, "close": 2.626, "volume": 4589.32, "close_time": 1755115199999, "quote_volume": 11996.13201, "trades": 622, "taker_buy_base": 2630.48, "taker_buy_quote": 6880.07302 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.628, "high": 2.676, "low": 2.607, "close": 2.645, "volume": 30818.58, "close_time": 1755129599999, "quote_volume": 81740.97966, "trades": 721, "taker_buy_base": 15469.57, "taker_buy_quote": 41000.73068 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.654, "high": 2.68, "low": 2.615, "close": 2.665, "volume": 5433.74, "close_time": 1755143999999, "quote_volume": 14377.21179, "trades": 393, "taker_buy_base": 3250.81, "taker_buy_quote": 8606.13824 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.664, "high": 2.673, "low": 2.585, "close": 2.594, "volume": 9217.11, "close_time": 1755158399999, "quote_volume": 24350.76852, "trades": 227, "taker_buy_base": 5403.17, "taker_buy_quote": 14283.65726 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.584, "high": 2.584, "low": 2.543, "close": 2.556, "volume": 8176.77, "close_time": 1755172799999, "quote_volume": 20973.75516, "trades": 260, "taker_buy_base": 3706.68, "taker_buy_quote": 9508.53525 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.557, "high": 2.565, "low": 2.4, "close": 2.429, "volume": 25256.18, "close_time": 1755187199999, "quote_volume": 62104.98183, "trades": 633, "taker_buy_base": 13204.02, "taker_buy_quote": 32514.28362 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.422, "high": 2.423, "low": 2.359, "close": 2.397, "volume": 8328.3, "close_time": 1755201599999, "quote_volume": 19942.52795, "trades": 270, "taker_buy_base": 4904.53, "taker_buy_quote": 11743.55481 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.379, "high": 2.39, "low": 2.333, "close": 2.377, "volume": 16251.13, "close_time": 1755215999999, "quote_volume": 38386.20704, "trades": 334, "taker_buy_base": 8189.85, "taker_buy_quote": 19342.3423 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.377, "high": 2.415, "low": 2.371, "close": 2.409, "volume": 4719.0, "close_time": 1755230399999, "quote_volume": 11274.41058, "trades": 130, "taker_buy_base": 2601.97, "taker_buy_quote": 6210.48637 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.406, "high": 2.43, "low": 2.385, "close": 2.399, "volume": 11598.61, "close_time": 1755244799999, "quote_volume": 27933.36588, "trades": 209, "taker_buy_base": 5994.61, "taker_buy_quote": 14444.31693 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.398, "high": 2.405, "low": 2.373, "close": 2.378, "volume": 8162.74, "close_time": 1755259199999, "quote_volume": 19511.82333, "trades": 132, "taker_buy_base": 4205.79, "taker_buy_quote": 10053.13657 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.377, "high": 2.405, "low": 2.276, "close": 2.288, "volume": 20008.97, "close_time": 1755273599999, "quote_volume": 47001.14275, "trades": 526, "taker_buy_base": 9835.3, "taker_buy_quote": 23117.54981 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.286, "high": 2.318, "low": 2.264, "close": 2.29, "volume": 8376.52, "close_time": 1755287999999, "quote_volume": 19173.17369, "trades": 195, "taker_buy_base": 4057.93, "taker_buy_quote": 9279.45611 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.287, "high": 2.362, "low": 2.283, "close": 2.342, "volume": 6979.13, "close_time": 1755302399999, "quote_volume": 16247.50232, "trades": 153, "taker_buy_base": 3685.11, "taker_buy_quote": 8585.0785 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.342, "high": 2.375, "low": 2.342, "close": 2.368, "volume": 9189.58, "close_time": 1755316799999, "quote_volume": 21737.23793, "trades": 138, "taker_buy_base": 4727.57, "taker_buy_quote": 11189.21939 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.371, "high": 2.396, "low": 2.369, "close": 2.391, "volume": 4701.24, "close_time": 1755331199999, "quote_volume": 11195.06201, "trades": 115, "taker_buy_base": 2407.02, "taker_buy_quote": 5729.7113 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.389, "high": 2.405, "low": 2.369, "close": 2.376, "volume": 8244.39, "close_time": 1755345599999, "quote_volume": 19667.09693, "trades": 170, "taker_buy_base": 4939.06, "taker_buy_quote": 11787.39643 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.376, "high": 2.466, "low": 2.373, "close": 2.448, "volume": 14026.99, "close_time": 1755359999999, "quote_volume": 34083.73934, "trades": 195, "taker_buy_base": 5087.9, "taker_buy_quote": 12286.83416 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.438, "high": 2.438, "low": 2.403, "close": 2.411, "volume": 6272.95, "close_time": 1755374399999, "quote_volume": 15195.00833, "trades": 133, "taker_buy_base": 3871.93, "taker_buy_quote": 9370.48037 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.412, "high": 2.43, "low": 2.407, "close": 2.425, "volume": 2626.26, "close_time": 1755388799999, "quote_volume": 6347.33367, "trades": 53, "taker_buy_base": 1324.22, "taker_buy_quote": 3201.38149 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.436, "high": 2.436, "low": 2.405, "close": 2.423, "volume": 2482.56, "close_time": 1755403199999, "quote_volume": 6014.18219, "trades": 55, "taker_buy_base": 1110.24, "taker_buy_quote": 2690.02615 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.421, "high": 2.434, "low": 2.415, "close": 2.43, "volume": 7310.75, "close_time": 1755417599999, "quote_volume": 17705.53546, "trades": 114, "taker_buy_base": 3775.92, "taker_buy_quote": 9142.9274 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.431, "high": 2.452, "low": 2.429, "close": 2.45, "volume": 3029.16, "close_time": 1755431999999, "quote_volume": 7396.99604, "trades": 98, "taker_buy_base": 2033.87, "taker_buy_quote": 4966.60723 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.459, "high": 2.483, "low": 2.431, "close": 2.483, "volume": 7729.11, "close_time": 1755446399999, "quote_volume": 18948.27586, "trades": 211, "taker_buy_base": 2952.76, "taker_buy_quote": 7255.94891 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.485, "high": 2.493, "low": 2.404, "close": 2.409, "volume": 8608.99, "close_time": 1755460799999, "quote_volume": 21101.18612, "trades": 165, "taker_buy_base": 5237.23, "taker_buy_quote": 12869.7468 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.411, "high": 2.431, "low": 2.403, "close": 2.409, "volume": 4371.73, "close_time": 1755475199999, "quote_volume": 10548.91872, "trades": 114, "taker_buy_base": 2173.07, "taker_buy_quote": 5245.55428 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.401, "high": 2.405, "low": 2.295, "close": 2.312, "volume": 10327.32, "close_time": 1755489599999, "quote_volume": 24312.57034, "trades": 193, "taker_buy_base": 5101.11, "taker_buy_quote": 11967.45533 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.311, "high": 2.341, "low": 2.283, "close": 2.297, "volume": 7737.66, "close_time": 1755503999999, "quote_volume": 17975.77215, "trades": 123, "taker_buy_base": 3406.59, "taker_buy_quote": 7930.12394 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.297, "high": 2.31, "low": 2.272, "close": 2.293, "volume": 5604.52, "close_time": 1755518399999, "quote_volume": 12869.14339, "trades": 95, "taker_buy_base": 2751.05, "taker_buy_quote": 6318.216 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.302, "high": 2.324, "low": 2.28, "close": 2.308, "volume": 3556.94, "close_time": 1755532799999, "quote_volume": 8197.8773, "trades": 67, "taker_buy_base": 2167.09, "taker_buy_quote": 4992.10662 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.313, "high": 2.337, "low": 2.29, "close": 2.309, "volume": 2866.38, "close_time": 1755547199999, "quote_volume": 6617.04158, "trades": 89, "taker_buy_base": 2569.97, "taker_buy_quote": 5933.95188 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.308, "high": 2.342, "low": 2.297, "close": 2.306, "volume": 9835.84, "close_time": 1755561599999, "quote_volume": 22925.61522, "trades": 183, "taker_buy_base": 1631.47, "taker_buy_quote": 3792.02505 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.305, "high": 2.341, "low": 2.249, "close": 2.258, "volume": 3765.37, "close_time": 1755575999999, "quote_volume": 8588.38315, "trades": 128, "taker_buy_base": 1915.89, "taker_buy_quote": 4372.67725 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.256, "high": 2.278, "low": 2.235, "close": 2.263, "volume": 6977.48, "close_time": 1755590399999, "quote_volume": 15756.24879, "trades": 179, "taker_buy_base": 3245.88, "taker_buy_quote": 7326.69785 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.263, "high": 2.313, "low": 2.25, "close": 2.307, "volume": 6851.45, "close_time": 1755604799999, "quote_volume": 15689.64458, "trades": 514, "taker_buy_base": 2825.75, "taker_buy_quote": 6471.90747 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.307, "high": 2.315, "low": 2.243, "close": 2.256, "volume": 13683.69, "close_time": 1755619199999, "quote_volume": 31133.68978, "trades": 573, "taker_buy_base": 7046.08, "taker_buy_quote": 16014.67978 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.257, "high": 2.26, "low": 2.212, "close": 2.235, "volume": 7309.54, "close_time": 1755633599999, "quote_volume": 16364.82214, "trades": 488, "taker_buy_base": 2873.02, "taker_buy_quote": 6440.4762 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.235, "high": 2.251, "low": 2.212, "close": 2.216, "volume": 6488.46, "close_time": 1755647999999, "quote_volume": 14479.24672, "trades": 473, "taker_buy_base": 3907.15, "taker_buy_quote": 8724.38492 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.22, "high": 2.257, "low": 2.208, "close": 2.244, "volume": 31357.09, "close_time": 1755662399999, "quote_volume": 70167.59282, "trades": 774, "taker_buy_base": 15491.68, "taker_buy_quote": 34662.9518 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.244, "high": 2.273, "low": 2.242, "close": 2.247, "volume": 12753.17, "close_time": 1755676799999, "quote_volume": 28835.46799, "trades": 604, "taker_buy_base": 7034.38, "taker_buy_quote": 15902.45283 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.247, "high": 2.28, "low": 2.241, "close": 2.266, "volume": 14945.14, "close_time": 1755691199999, "quote_volume": 33913.03646, "trades": 535, "taker_buy_base": 6254.19, "taker_buy_quote": 14195.7582 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.27, "high": 2.316, "low": 2.22, "close": 2.294, "volume": 23495.2, "close_time": 1755705599999, "quote_volume": 53326.10898, "trades": 704, "taker_buy_base": 11154.12, "taker_buy_quote": 25317.96757 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.296, "high": 2.349, "low": 2.292, "close": 2.348, "volume": 12137.55, "close_time": 1755719999999, "quote_volume": 28190.19019, "trades": 500, "taker_buy_base": 6537.85, "taker_buy_quote": 15184.6365 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.347, "high": 2.352, "low": 2.328, "close": 2.33, "volume": 11185.02, "close_time": 1755734399999, "quote_volume": 26221.89131, "trades": 395, "taker_buy_base": 4929.26, "taker_buy_quote": 11558.46481 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.328, "high": 2.346, "low": 2.315, "close": 2.329, "volume": 5559.68, "close_time": 1755748799999, "quote_volume": 12934.8012, "trades": 78, "taker_buy_base": 1758.79, "taker_buy_quote": 4088.92887 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.331, "high": 2.339, "low": 2.309, "close": 2.324, "volume": 2083.01, "close_time": 1755763199999, "quote_volume": 4842.01906, "trades": 70, "taker_buy_base": 1285.56, "taker_buy_quote": 2988.63321 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.324, "high": 2.324, "low": 2.284, "close": 2.291, "volume": 5567.76, "close_time": 1755777599999, "quote_volume": 12792.07281, "trades": 93, "taker_buy_base": 3174.05, "taker_buy_quote": 7287.22396 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.292, "high": 2.311, "low": 2.262, "close": 2.269, "volume": 9722.47, "close_time": 1755791999999, "quote_volume": 22201.65168, "trades": 216, "taker_buy_base": 6689.79, "taker_buy_quote": 15270.53211 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.271, "high": 2.296, "low": 2.26, "close": 2.266, "volume": 4004.83, "close_time": 1755806399999, "quote_volume": 9110.26724, "trades": 223, "taker_buy_base": 2038.45, "taker_buy_quote": 4640.45661 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.268, "high": 2.301, "low": 2.259, "close": 2.274, "volume": 4703.03, "close_time": 1755820799999, "quote_volume": 10737.88182, "trades": 295, "taker_buy_base": 2113.58, "taker_buy_quote": 4827.00851 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.279, "high": 2.298, "low": 2.253, "close": 2.264, "volume": 11135.69, "close_time": 1755835199999, "quote_volume": 25328.85969, "trades": 379, "taker_buy_base": 2601.49, "taker_buy_quote": 5927.02137 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.267, "high": 2.299, "low": 2.26, "close": 2.285, "volume": 18986.86, "close_time": 1755849599999, "quote_volume": 43389.28769, "trades": 497, "taker_buy_base": 14793.51, "taker_buy_quote": 33845.8673 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.284, "high": 2.297, "low": 2.227, "close": 2.227, "volume": 14283.28, "close_time": 1755863999999, "quote_volume": 32176.24181, "trades": 357, "taker_buy_base": 6000.76, "taker_buy_quote": 13504.68655 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.227, "high": 2.402, "low": 2.173, "close": 2.382, "volume": 55380.36, "close_time": 1755878399999, "quote_volume": 126398.38439, "trades": 1037, "taker_buy_base": 26431.2, "taker_buy_quote": 60326.46092 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.381, "high": 2.508, "low": 2.381, "close": 2.488, "volume": 26750.35, "close_time": 1755892799999, "quote_volume": 66026.36872, "trades": 654, "taker_buy_base": 16301.28, "taker_buy_quote": 40164.18449 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.494, "high": 2.518, "low": 2.483, "close": 2.497, "volume": 7744.12, "close_time": 1755907199999, "quote_volume": 19370.44388, "trades": 366, "taker_buy_base": 4074.85, "taker_buy_quote": 10194.84821 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.503, "high": 2.511, "low": 2.422, "close": 2.447, "volume": 10703.79, "close_time": 1755921599999, "quote_volume": 26427.18545, "trades": 452, "taker_buy_base": 4418.5, "taker_buy_quote": 10928.52052 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.451, "high": 2.508, "low": 2.449, "close": 2.467, "volume": 8852.99, "close_time": 1755935999999, "quote_volume": 21993.84836, "trades": 549, "taker_buy_base": 5177.44, "taker_buy_quote": 12866.43413 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.471, "high": 2.486, "low": 2.456, "close": 2.468, "volume": 12149.56, "close_time": 1755950399999, "quote_volume": 30002.7043, "trades": 476, "taker_buy_base": 6171.8, "taker_buy_quote": 15239.56771 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.468, "high": 2.482, "low": 2.447, "close": 2.461, "volume": 14308.88, "close_time": 1755964799999, "quote_volume": 35204.46198, "trades": 602, "taker_buy_base": 7767.54, "taker_buy_quote": 19104.11937 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.463, "high": 2.496, "low": 2.459, "close": 2.496, "volume": 4480.11, "close_time": 1755979199999, "quote_volume": 11115.93178, "trades": 104, "taker_buy_base": 1957.72, "taker_buy_quote": 4861.42678 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.496, "high": 2.496, "low": 2.469, "close": 2.479, "volume": 9856.9, "close_time": 1755993599999, "quote_volume": 24389.18907, "trades": 134, "taker_buy_base": 6506.85, "taker_buy_quote": 16094.45263 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.489, "high": 2.489, "low": 2.443, "close": 2.455, "volume": 7098.55, "close_time": 1756007999999, "quote_volume": 17505.01307, "trades": 134, "taker_buy_base": 3624.31, "taker_buy_quote": 8936.58254 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.454, "high": 2.459, "low": 2.403, "close": 2.403, "volume": 4089.21, "close_time": 1756022399999, "quote_volume": 9959.22251, "trades": 138, "taker_buy_base": 2344.69, "taker_buy_quote": 5724.57414 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.4, "high": 2.41, "low": 2.366, "close": 2.376, "volume": 8673.4, "close_time": 1756036799999, "quote_volume": 20713.255, "trades": 165, "taker_buy_base": 3050.93, "taker_buy_quote": 7283.34929 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.375, "high": 2.41, "low": 2.375, "close": 2.391, "volume": 5588.32, "close_time": 1756051199999, "quote_volume": 13343.2825, "trades": 117, "taker_buy_base": 1943.87, "taker_buy_quote": 4639.17237 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.398, "high": 2.539, "low": 2.381, "close": 2.45, "volume": 14304.63, "close_time": 1756065599999, "quote_volume": 35204.05611, "trades": 429, "taker_buy_base": 6894.84, "taker_buy_quote": 17012.64643 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.45, "high": 2.473, "low": 2.405, "close": 2.421, "volume": 7649.35, "close_time": 1756079999999, "quote_volume": 18679.08237, "trades": 258, "taker_buy_base": 3810.12, "taker_buy_quote": 9301.28648 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.423, "high": 2.459, "low": 2.373, "close": 2.436, "volume": 5426.45, "close_time": 1756094399999, "quote_volume": 13070.3575, "trades": 185, "taker_buy_base": 2833.08, "taker_buy_quote": 6821.61042 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.445, "high": 2.445, "low": 2.311, "close": 2.316, "volume": 9617.6, "close_time": 1756108799999, "quote_volume": 22594.43801, "trades": 265, "taker_buy_base": 5693.44, "taker_buy_quote": 13336.6678 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.318, "high": 2.324, "low": 2.276, "close": 2.305, "volume": 12463.65, "close_time": 1756123199999, "quote_volume": 28700.19722, "trades": 368, "taker_buy_base": 5764.71, "taker_buy_quote": 13287.34409 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.306, "high": 2.338, "low": 2.286, "close": 2.307, "volume": 18176.44, "close_time": 1756137599999, "quote_volume": 42101.93916, "trades": 330, "taker_buy_base": 8359.97, "taker_buy_quote": 19323.40863 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.3, "high": 2.327, "low": 2.249, "close": 2.25, "volume": 15149.68, "close_time": 1756151999999, "quote_volume": 34601.90431, "trades": 276, "taker_buy_base": 8100.13, "taker_buy_quote": 18511.50007 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.244, "high": 2.252, "low": 2.161, "close": 2.208, "volume": 28115.34, "close_time": 1756166399999, "quote_volume": 62032.62091, "trades": 603, "taker_buy_base": 11099.92, "taker_buy_quote": 24425.93725 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.2, "high": 2.25, "low": 2.185, "close": 2.223, "volume": 17996.98, "close_time": 1756180799999, "quote_volume": 39977.5193, "trades": 314, "taker_buy_base": 7070.49, "taker_buy_quote": 15702.4726 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.224, "high": 2.259, "low": 2.224, "close": 2.252, "volume": 8158.61, "close_time": 1756195199999, "quote_volume": 18256.59647, "trades": 207, "taker_buy_base": 4436.42, "taker_buy_quote": 9938.54768 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.245, "high": 2.254, "low": 2.224, "close": 2.233, "volume": 4472.8, "close_time": 1756209599999, "quote_volume": 10009.04961, "trades": 128, "taker_buy_base": 1896.74, "taker_buy_quote": 4248.65658 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.232, "high": 2.292, "low": 2.221, "close": 2.276, "volume": 14922.33, "close_time": 1756223999999, "quote_volume": 33892.91129, "trades": 314, "taker_buy_base": 8451.74, "taker_buy_quote": 19205.63947 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.277, "high": 2.335, "low": 2.276, "close": 2.335, "volume": 8144.72, "close_time": 1756238399999, "quote_volume": 18801.9101, "trades": 184, "taker_buy_base": 3416.02, "taker_buy_quote": 7882.92622 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.326, "high": 2.341, "low": 2.315, "close": 2.321, "volume": 4551.67, "close_time": 1756252799999, "quote_volume": 10595.88886, "trades": 112, "taker_buy_base": 2001.92, "taker_buy_quote": 4659.00884 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.322, "high": 2.344, "low": 2.3, "close": 2.338, "volume": 5450.27, "close_time": 1756267199999, "quote_volume": 12633.38014, "trades": 120, "taker_buy_base": 2833.19, "taker_buy_quote": 6569.68205 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.336, "high": 2.357, "low": 2.292, "close": 2.304, "volume": 13936.07, "close_time": 1756281599999, "quote_volume": 32330.03966, "trades": 210, "taker_buy_base": 5472.75, "taker_buy_quote": 12738.5318 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.308, "high": 2.332, "low": 2.293, "close": 2.319, "volume": 9540.12, "close_time": 1756295999999, "quote_volume": 22080.15795, "trades": 147, "taker_buy_base": 7212.53, "taker_buy_quote": 16707.03081 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.32, "high": 2.345, "low": 2.301, "close": 2.331, "volume": 7847.68, "close_time": 1756310399999, "quote_volume": 18224.30801, "trades": 196, "taker_buy_base": 4255.92, "taker_buy_quote": 9895.31963 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.339, "high": 2.362, "low": 2.32, "close": 2.335, "volume": 7107.46, "close_time": 1756324799999, "quote_volume": 16660.4783, "trades": 207, "taker_buy_base": 3738.61, "taker_buy_quote": 8769.32267 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.335, "high": 2.35, "low": 2.299, "close": 2.3, "volume": 16330.54, "close_time": 1756339199999, "quote_volume": 37943.60405, "trades": 305, "taker_buy_base": 7345.94, "taker_buy_quote": 17076.81585 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.305, "high": 2.347, "low": 2.293, "close": 2.347, "volume": 3854.59, "close_time": 1756353599999, "quote_volume": 8930.54674, "trades": 133, "taker_buy_base": 1773.04, "taker_buy_quote": 4109.98279 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.346, "high": 2.36, "low": 2.339, "close": 2.351, "volume": 8187.45, "close_time": 1756367999999, "quote_volume": 19224.4027, "trades": 204, "taker_buy_base": 2441.71, "taker_buy_quote": 5733.9983 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.351, "high": 2.367, "low": 2.332, "close": 2.343, "volume": 4278.54, "close_time": 1756382399999, "quote_volume": 10036.2224, "trades": 132, "taker_buy_base": 2091.08, "taker_buy_quote": 4908.12577 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.343, "high": 2.4, "low": 2.343, "close": 2.362, "volume": 13398.16, "close_time": 1756396799999, "quote_volume": 31751.63336, "trades": 281, "taker_buy_base": 7564.28, "taker_buy_quote": 17938.75873 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.363, "high": 2.376, "low": 2.322, "close": 2.322, "volume": 7547.4, "close_time": 1756411199999, "quote_volume": 17716.54866, "trades": 169, "taker_buy_base": 3202.12, "taker_buy_quote": 7521.22034 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.321, "high": 2.401, "low": 2.317, "close": 2.395, "volume": 9811.4, "close_time": 1756425599999, "quote_volume": 23265.86552, "trades": 190, "taker_buy_base": 6302.81, "taker_buy_quote": 14973.82092 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.397, "high": 2.409, "low": 2.359, "close": 2.376, "volume": 10441.92, "close_time": 1756439999999, "quote_volume": 24879.3343, "trades": 252, "taker_buy_base": 5770.38, "taker_buy_quote": 13745.36122 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.375, "high": 2.381, "low": 2.288, "close": 2.289, "volume": 15157.4, "close_time": 1756454399999, "quote_volume": 35290.75079, "trades": 229, "taker_buy_base": 5595.36, "taker_buy_quote": 13112.90046 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.289, "high": 2.305, "low": 2.246, "close": 2.289, "volume": 12219.86, "close_time": 1756468799999, "quote_volume": 27805.17702, "trades": 379, "taker_buy_base": 6790.98, "taker_buy_quote": 15455.7539 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.288, "high": 2.34, "low": 2.248, "close": 2.259, "volume": 15197.12, "close_time": 1756483199999, "quote_volume": 34782.4095, "trades": 405, "taker_buy_base": 7809.04, "taker_buy_quote": 17875.70331 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.255, "high": 2.27, "low": 2.215, "close": 2.24, "volume": 7341.6, "close_time": 1756497599999, "quote_volume": 16412.69638, "trades": 265, "taker_buy_base": 3757.92, "taker_buy_quote": 8408.98493 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.243, "high": 2.256, "low": 2.22, "close": 2.252, "volume": 7350.98, "close_time": 1756511999999, "quote_volume": 16483.57446, "trades": 140, "taker_buy_base": 3380.89, "taker_buy_quote": 7570.34315 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.245, "high": 2.286, "low": 2.221, "close": 2.286, "volume": 9094.73, "close_time": 1756526399999, "quote_volume": 20475.83391, "trades": 235, "taker_buy_base": 4198.74, "taker_buy_quote": 9464.6924 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.282, "high": 2.305, "low": 2.278, "close": 2.301, "volume": 3539.35, "close_time": 1756540799999, "quote_volume": 8097.88656, "trades": 122, "taker_buy_base": 1279.46, "taker_buy_quote": 2931.69097 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.296, "high": 2.296, "low": 2.279, "close": 2.291, "volume": 1009.07, "close_time": 1756555199999, "quote_volume": 2307.85792, "trades": 53, "taker_buy_base": 754.92, "taker_buy_quote": 1727.32906 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.291, "high": 2.292, "low": 2.216, "close": 2.288, "volume": 12508.06, "close_time": 1756569599999, "quote_volume": 28181.02509, "trades": 283, "taker_buy_base": 6341.67, "taker_buy_quote": 14265.30982 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.287, "high": 2.287, "low": 2.27, "close": 2.284, "volume": 2737.76, "close_time": 1756583999999, "quote_volume": 6235.68009, "trades": 87, "taker_buy_base": 1444.06, "taker_buy_quote": 3290.42965 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.28, "high": 2.291, "low": 2.272, "close": 2.291, "volume": 1198.17, "close_time": 1756598399999, "quote_volume": 2731.23669, "trades": 69, "taker_buy_base": 220.65, "taker_buy_quote": 502.60569 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.295, "high": 2.796, "low": 2.295, "close": 2.686, "volume": 340811.74, "close_time": 1756612799999, "quote_volume": 876021.60342, "trades": 6280, "taker_buy_base": 174099.62, "taker_buy_quote": 448438.23373 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.694, "high": 2.734, "low": 2.593, "close": 2.639, "volume": 47877.72, "close_time": 1756627199999, "quote_volume": 126430.69443, "trades": 954, "taker_buy_base": 26555.2, "taker_buy_quote": 70119.38702 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.64, "high": 2.74, "low": 2.534, "close": 2.566, "volume": 93386.49, "close_time": 1756641599999, "quote_volume": 245262.26243, "trades": 1651, "taker_buy_base": 46411.96, "taker_buy_quote": 122235.62278 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.563, "high": 2.608, "low": 2.489, "close": 2.51, "volume": 49069.52, "close_time": 1756655999999, "quote_volume": 124745.60242, "trades": 1041, "taker_buy_base": 22562.55, "taker_buy_quote": 57506.64119 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.507, "high": 2.546, "low": 2.495, "close": 2.524, "volume": 17769.96, "close_time": 1756670399999, "quote_volume": 44847.94919, "trades": 409, "taker_buy_base": 9813.17, "taker_buy_quote": 24769.87002 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.517, "high": 2.555, "low": 2.49, "close": 2.51, "volume": 21822.36, "close_time": 1756684799999, "quote_volume": 54917.61378, "trades": 310, "taker_buy_base": 15680.84, "taker_buy_quote": 39393.56511 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.52, "high": 2.539, "low": 2.427, "close": 2.447, "volume": 37777.48, "close_time": 1756699199999, "quote_volume": 93773.0329, "trades": 481, "taker_buy_base": 18272.9, "taker_buy_quote": 45396.08471 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.44, "high": 2.471, "low": 2.403, "close": 2.471, "volume": 8985.22, "close_time": 1756713599999, "quote_volume": 21766.41044, "trades": 193, "taker_buy_base": 3509.9, "taker_buy_quote": 8511.63306 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.473, "high": 2.478, "low": 2.397, "close": 2.399, "volume": 37263.53, "close_time": 1756727999999, "quote_volume": 90797.13503, "trades": 461, "taker_buy_base": 12763.37, "taker_buy_quote": 31173.75777 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.396, "high": 2.429, "low": 2.368, "close": 2.374, "volume": 25395.02, "close_time": 1756742399999, "quote_volume": 61057.30051, "trades": 264, "taker_buy_base": 13158.36, "taker_buy_quote": 31747.57949 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.366, "high": 2.374, "low": 2.346, "close": 2.362, "volume": 9950.87, "close_time": 1756756799999, "quote_volume": 23468.9101, "trades": 236, "taker_buy_base": 5252.58, "taker_buy_quote": 12395.09176 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.362, "high": 2.364, "low": 2.293, "close": 2.329, "volume": 27500.4, "close_time": 1756771199999, "quote_volume": 63663.28256, "trades": 430, "taker_buy_base": 9131.18, "taker_buy_quote": 21123.87146 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.326, "high": 2.379, "low": 2.3, "close": 2.362, "volume": 14232.07, "close_time": 1756785599999, "quote_volume": 33207.22642, "trades": 237, "taker_buy_base": 7541.95, "taker_buy_quote": 17598.57238 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.363, "high": 2.387, "low": 2.349, "close": 2.349, "volume": 24639.2, "close_time": 1756799999999, "quote_volume": 58144.64426, "trades": 269, "taker_buy_base": 4892.82, "taker_buy_quote": 11569.78291 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.352, "high": 2.374, "low": 2.351, "close": 2.352, "volume": 10563.12, "close_time": 1756814399999, "quote_volume": 24929.49273, "trades": 166, "taker_buy_base": 3157.28, "taker_buy_quote": 7451.81356 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.359, "high": 2.377, "low": 2.302, "close": 2.319, "volume": 14380.56, "close_time": 1756828799999, "quote_volume": 33711.26173, "trades": 320, "taker_buy_base": 7265.96, "taker_buy_quote": 17028.26416 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.321, "high": 2.342, "low": 2.301, "close": 2.314, "volume": 14930.01, "close_time": 1756843199999, "quote_volume": 34569.06267, "trades": 219, "taker_buy_base": 10305.03, "taker_buy_quote": 23854.22037 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.311, "high": 2.363, "low": 2.311, "close": 2.36, "volume": 17496.7, "close_time": 1756857599999, "quote_volume": 40916.3859, "trades": 150, "taker_buy_base": 5452.73, "taker_buy_quote": 12821.9537 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.358, "high": 2.374, "low": 2.34, "close": 2.361, "volume": 9433.12, "close_time": 1756871999999, "quote_volume": 22283.53908, "trades": 187, "taker_buy_base": 5143.7, "taker_buy_quote": 12152.0168 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.364, "high": 2.364, "low": 2.329, "close": 2.343, "volume": 8199.54, "close_time": 1756886399999, "quote_volume": 19182.30771, "trades": 156, "taker_buy_base": 4346.31, "taker_buy_quote": 10166.93248 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.345, "high": 2.374, "low": 2.341, "close": 2.368, "volume": 11056.74, "close_time": 1756900799999, "quote_volume": 26125.82202, "trades": 146, "taker_buy_base": 3978.12, "taker_buy_quote": 9383.84876 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.371, "high": 2.428, "low": 2.361, "close": 2.415, "volume": 20388.17, "close_time": 1756915199999, "quote_volume": 48594.1456, "trades": 264, "taker_buy_base": 11552.42, "taker_buy_quote": 27477.5024 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.415, "high": 2.421, "low": 2.404, "close": 2.413, "volume": 21026.69, "close_time": 1756929599999, "quote_volume": 50726.08752, "trades": 201, "taker_buy_base": 17347.11, "taker_buy_quote": 41854.60611 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.414, "high": 2.418, "low": 2.399, "close": 2.402, "volume": 7546.37, "close_time": 1756943999999, "quote_volume": 18177.63891, "trades": 107, "taker_buy_base": 3810.41, "taker_buy_quote": 9180.33568 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.403, "high": 2.412, "low": 2.363, "close": 2.363, "volume": 21980.85, "close_time": 1756958399999, "quote_volume": 52588.64077, "trades": 204, "taker_buy_base": 4702.92, "taker_buy_quote": 11229.16727 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.362, "high": 2.373, "low": 2.332, "close": 2.347, "volume": 12405.41, "close_time": 1756972799999, "quote_volume": 29176.55839, "trades": 173, "taker_buy_base": 5109.48, "taker_buy_quote": 12000.82891 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.342, "high": 2.365, "low": 2.336, "close": 2.356, "volume": 10500.0, "close_time": 1756987199999, "quote_volume": 24703.23168, "trades": 164, "taker_buy_base": 4643.38, "taker_buy_quote": 10911.96711 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.351, "high": 2.362, "low": 2.303, "close": 2.311, "volume": 18529.85, "close_time": 1757001599999, "quote_volume": 43165.90356, "trades": 388, "taker_buy_base": 8059.72, "taker_buy_quote": 18802.3226 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.31, "high": 2.323, "low": 2.277, "close": 2.284, "volume": 39256.93, "close_time": 1757015999999, "quote_volume": 90503.80765, "trades": 643, "taker_buy_base": 4482.52, "taker_buy_quote": 10352.46425 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.281, "high": 2.331, "low": 2.28, "close": 2.307, "volume": 6570.02, "close_time": 1757030399999, "quote_volume": 15206.22096, "trades": 103, "taker_buy_base": 3174.74, "taker_buy_quote": 7347.84235 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.303, "high": 2.332, "low": 2.301, "close": 2.332, "volume": 9507.69, "close_time": 1757044799999, "quote_volume": 22027.77702, "trades": 120, "taker_buy_base": 3574.48, "taker_buy_quote": 8284.81992 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.33, "high": 2.387, "low": 2.329, "close": 2.383, "volume": 12020.09, "close_time": 1757059199999, "quote_volume": 28312.9417, "trades": 169, "taker_buy_base": 6962.93, "taker_buy_quote": 16400.82931 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.386, "high": 2.391, "low": 2.363, "close": 2.384, "volume": 10986.76, "close_time": 1757073599999, "quote_volume": 26076.89619, "trades": 173, "taker_buy_base": 5425.61, "taker_buy_quote": 12881.52152 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.385, "high": 2.416, "low": 2.345, "close": 2.364, "volume": 60222.04, "close_time": 1757087999999, "quote_volume": 143546.02004, "trades": 527, "taker_buy_base": 32696.85, "taker_buy_quote": 78397.00374 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.355, "high": 2.383, "low": 2.349, "close": 2.379, "volume": 13369.07, "close_time": 1757102399999, "quote_volume": 31653.41388, "trades": 176, "taker_buy_base": 7090.5, "taker_buy_quote": 16785.79724 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.388, "high": 2.4, "low": 2.376, "close": 2.394, "volume": 10490.41, "close_time": 1757116799999, "quote_volume": 25065.0119, "trades": 144, "taker_buy_base": 4960.97, "taker_buy_quote": 11855.75674 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.398, "high": 2.402, "low": 2.377, "close": 2.393, "volume": 7997.55, "close_time": 1757131199999, "quote_volume": 19144.28616, "trades": 173, "taker_buy_base": 3769.09, "taker_buy_quote": 9017.28423 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.395, "high": 2.397, "low": 2.374, "close": 2.376, "volume": 3009.67, "close_time": 1757145599999, "quote_volume": 7166.13183, "trades": 66, "taker_buy_base": 1577.25, "taker_buy_quote": 3756.45233 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.382, "high": 2.386, "low": 2.362, "close": 2.373, "volume": 7133.01, "close_time": 1757159999999, "quote_volume": 16918.35574, "trades": 127, "taker_buy_base": 3525.17, "taker_buy_quote": 8357.9464 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.378, "high": 2.388, "low": 2.364, "close": 2.364, "volume": 24528.18, "close_time": 1757174399999, "quote_volume": 58300.18206, "trades": 158, "taker_buy_base": 15908.86, "taker_buy_quote": 37777.24651 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.364, "high": 2.377, "low": 2.347, "close": 2.349, "volume": 2991.97, "close_time": 1757188799999, "quote_volume": 7067.33487, "trades": 98, "taker_buy_base": 1459.86, "taker_buy_quote": 3444.12084 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.346, "high": 2.382, "low": 2.345, "close": 2.364, "volume": 14408.41, "close_time": 1757203199999, "quote_volume": 33978.79706, "trades": 144, "taker_buy_base": 10531.83, "taker_buy_quote": 24793.65176 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.364, "high": 2.399, "low": 2.361, "close": 2.394, "volume": 6503.71, "close_time": 1757217599999, "quote_volume": 15501.51629, "trades": 93, "taker_buy_base": 3843.04, "taker_buy_quote": 9161.86771 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.397, "high": 2.43, "low": 2.397, "close": 2.421, "volume": 7043.92, "close_time": 1757231999999, "quote_volume": 16992.54437, "trades": 135, "taker_buy_base": 3612.35, "taker_buy_quote": 8718.53659 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.424, "high": 2.484, "low": 2.423, "close": 2.45, "volume": 41460.56, "close_time": 1757246399999, "quote_volume": 101758.64887, "trades": 579, "taker_buy_base": 23202.88, "taker_buy_quote": 57030.8598 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.456, "high": 2.459, "low": 2.434, "close": 2.454, "volume": 19727.12, "close_time": 1757260799999, "quote_volume": 48256.67247, "trades": 380, "taker_buy_base": 10281.88, "taker_buy_quote": 25145.56023 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.457, "high": 2.463, "low": 2.436, "close": 2.454, "volume": 10141.89, "close_time": 1757275199999, "quote_volume": 24835.72486, "trades": 205, "taker_buy_base": 4524.17, "taker_buy_quote": 11072.79572 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.454, "high": 2.476, "low": 2.446, "close": 2.459, "volume": 15202.85, "close_time": 1757289599999, "quote_volume": 37469.58946, "trades": 274, "taker_buy_base": 6666.13, "taker_buy_quote": 16428.10676 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.456, "high": 2.48, "low": 2.44, "close": 2.468, "volume": 10436.6, "close_time": 1757303999999, "quote_volume": 25679.61757, "trades": 252, "taker_buy_base": 5199.3, "taker_buy_quote": 12789.28837 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.467, "high": 2.467, "low": 2.441, "close": 2.452, "volume": 11924.1, "close_time": 1757318399999, "quote_volume": 29254.22888, "trades": 282, "taker_buy_base": 5873.02, "taker_buy_quote": 14405.02945 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.453, "high": 2.493, "low": 2.452, "close": 2.475, "volume": 12850.07, "close_time": 1757332799999, "quote_volume": 31768.16613, "trades": 290, "taker_buy_base": 7201.27, "taker_buy_quote": 17802.50157 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.477, "high": 2.511, "low": 2.467, "close": 2.5, "volume": 9361.5, "close_time": 1757347199999, "quote_volume": 23276.53951, "trades": 275, "taker_buy_base": 3892.28, "taker_buy_quote": 9690.60653 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.501, "high": 2.512, "low": 2.476, "close": 2.483, "volume": 12224.88, "close_time": 1757361599999, "quote_volume": 30464.82365, "trades": 330, "taker_buy_base": 6047.44, "taker_buy_quote": 15067.119 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.484, "high": 2.59, "low": 2.469, "close": 2.502, "volume": 32845.44, "close_time": 1757375999999, "quote_volume": 82833.33431, "trades": 558, "taker_buy_base": 16817.65, "taker_buy_quote": 42447.5343 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.502, "high": 2.552, "low": 2.479, "close": 2.505, "volume": 28247.01, "close_time": 1757390399999, "quote_volume": 70929.10286, "trades": 614, "taker_buy_base": 14371.02, "taker_buy_quote": 36088.23526 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.502, "high": 2.565, "low": 2.502, "close": 2.555, "volume": 11253.39, "close_time": 1757404799999, "quote_volume": 28511.91499, "trades": 343, "taker_buy_base": 5854.93, "taker_buy_quote": 14836.62292 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.561, "high": 2.575, "low": 2.409, "close": 2.54, "volume": 29390.32, "close_time": 1757419199999, "quote_volume": 74679.92502, "trades": 528, "taker_buy_base": 12933.76, "taker_buy_quote": 32969.59503 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.539, "high": 2.56, "low": 2.463, "close": 2.471, "volume": 30420.93, "close_time": 1757433599999, "quote_volume": 76126.81935, "trades": 694, "taker_buy_base": 18994.35, "taker_buy_quote": 47493.3822 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.472, "high": 2.513, "low": 2.459, "close": 2.494, "volume": 28069.41, "close_time": 1757447999999, "quote_volume": 69608.80384, "trades": 447, "taker_buy_base": 17849.44, "taker_buy_quote": 44298.66898 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.493, "high": 2.511, "low": 2.48, "close": 2.488, "volume": 19896.86, "close_time": 1757462399999, "quote_volume": 49731.82241, "trades": 264, "taker_buy_base": 8859.84, "taker_buy_quote": 22099.53718 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.491, "high": 2.515, "low": 2.453, "close": 2.511, "volume": 5437.01, "close_time": 1757476799999, "quote_volume": 13501.1391, "trades": 133, "taker_buy_base": 2931.76, "taker_buy_quote": 7279.8907 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.513, "high": 2.543, "low": 2.499, "close": 2.506, "volume": 7854.44, "close_time": 1757491199999, "quote_volume": 19802.58198, "trades": 147, "taker_buy_base": 4503.46, "taker_buy_quote": 11372.0995 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.509, "high": 2.523, "low": 2.499, "close": 2.505, "volume": 6470.83, "close_time": 1757505599999, "quote_volume": 16245.93031, "trades": 129, "taker_buy_base": 3184.47, "taker_buy_quote": 7993.19646 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.509, "high": 2.574, "low": 2.502, "close": 2.563, "volume": 29795.23, "close_time": 1757519999999, "quote_volume": 75932.03244, "trades": 396, "taker_buy_base": 10129.53, "taker_buy_quote": 25854.04892 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.568, "high": 2.569, "low": 2.505, "close": 2.52, "volume": 21582.63, "close_time": 1757534399999, "quote_volume": 54945.87028, "trades": 235, "taker_buy_base": 13180.01, "taker_buy_quote": 33589.3569 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.521, "high": 2.55, "low": 2.521, "close": 2.55, "volume": 14569.35, "close_time": 1757548799999, "quote_volume": 37086.27118, "trades": 81, "taker_buy_base": 4046.12, "taker_buy_quote": 10296.90357 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.542, "high": 2.558, "low": 2.538, "close": 2.554, "volume": 4242.59, "close_time": 1757563199999, "quote_volume": 10808.99649, "trades": 63, "taker_buy_base": 2207.45, "taker_buy_quote": 5625.70505 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.552, "high": 2.59, "low": 2.53, "close": 2.559, "volume": 8003.4, "close_time": 1757577599999, "quote_volume": 20436.3893, "trades": 134, "taker_buy_base": 4226.54, "taker_buy_quote": 10804.04194 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.564, "high": 2.57, "low": 2.52, "close": 2.522, "volume": 22714.36, "close_time": 1757591999999, "quote_volume": 57828.66458, "trades": 280, "taker_buy_base": 12995.84, "taker_buy_quote": 33124.2855 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.526, "high": 2.65, "low": 2.489, "close": 2.495, "volume": 38335.37, "close_time": 1757606399999, "quote_volume": 96577.0995, "trades": 411, "taker_buy_base": 23157.41, "taker_buy_quote": 58522.7709 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.496, "high": 2.538, "low": 2.493, "close": 2.537, "volume": 9305.98, "close_time": 1757620799999, "quote_volume": 23373.85855, "trades": 183, "taker_buy_base": 4473.57, "taker_buy_quote": 11239.84597 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.533, "high": 2.572, "low": 2.53, "close": 2.565, "volume": 19510.75, "close_time": 1757635199999, "quote_volume": 49817.22224, "trades": 172, "taker_buy_base": 8079.43, "taker_buy_quote": 20609.08089 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.564, "high": 2.596, "low": 2.561, "close": 2.566, "volume": 17086.34, "close_time": 1757649599999, "quote_volume": 44092.57228, "trades": 182, "taker_buy_base": 7890.63, "taker_buy_quote": 20376.19497 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.569, "high": 2.626, "low": 2.567, "close": 2.588, "volume": 20590.11, "close_time": 1757663999999, "quote_volume": 53613.34558, "trades": 213, "taker_buy_base": 9025.04, "taker_buy_quote": 23525.96237 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.597, "high": 2.599, "low": 2.562, "close": 2.562, "volume": 7902.75, "close_time": 1757678399999, "quote_volume": 20392.78454, "trades": 126, "taker_buy_base": 3379.09, "taker_buy_quote": 8731.07526 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.559, "high": 2.588, "low": 2.549, "close": 2.569, "volume": 2620.41, "close_time": 1757692799999, "quote_volume": 6726.46318, "trades": 71, "taker_buy_base": 1441.84, "taker_buy_quote": 3704.68991 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.576, "high": 2.633, "low": 2.575, "close": 2.63, "volume": 31882.63, "close_time": 1757707199999, "quote_volume": 83232.84371, "trades": 258, "taker_buy_base": 15768.36, "taker_buy_quote": 41187.53859 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.627, "high": 2.653, "low": 2.617, "close": 2.638, "volume": 19973.13, "close_time": 1757721599999, "quote_volume": 52683.54083, "trades": 198, "taker_buy_base": 13898.82, "taker_buy_quote": 36657.64468 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.639, "high": 2.651, "low": 2.627, "close": 2.638, "volume": 5314.2, "close_time": 1757735999999, "quote_volume": 14007.45438, "trades": 73, "taker_buy_base": 2470.68, "taker_buy_quote": 6510.69253 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.638, "high": 2.641, "low": 2.622, "close": 2.626, "volume": 7602.0, "close_time": 1757750399999, "quote_volume": 19982.52033, "trades": 101, "taker_buy_base": 3345.15, "taker_buy_quote": 8798.02284 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.632, "high": 2.677, "low": 2.632, "close": 2.676, "volume": 16165.43, "close_time": 1757764799999, "quote_volume": 43078.94012, "trades": 259, "taker_buy_base": 11342.11, "taker_buy_quote": 30251.90052 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.677, "high": 2.713, "low": 2.624, "close": 2.649, "volume": 35398.9, "close_time": 1757779199999, "quote_volume": 94455.61142, "trades": 353, "taker_buy_base": 16778.97, "taker_buy_quote": 44917.9827 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.652, "high": 2.67, "low": 2.609, "close": 2.657, "volume": 23301.11, "close_time": 1757793599999, "quote_volume": 61741.79695, "trades": 309, "taker_buy_base": 12964.65, "taker_buy_quote": 34355.10394 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.657, "high": 2.706, "low": 2.657, "close": 2.686, "volume": 18136.05, "close_time": 1757807999999, "quote_volume": 48780.32426, "trades": 206, "taker_buy_base": 11111.48, "taker_buy_quote": 29894.38407 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.683, "high": 2.683, "low": 2.616, "close": 2.62, "volume": 13222.11, "close_time": 1757822399999, "quote_volume": 34996.3201, "trades": 193, "taker_buy_base": 4848.42, "taker_buy_quote": 12846.76268 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.618, "high": 2.643, "low": 2.589, "close": 2.617, "volume": 13107.43, "close_time": 1757836799999, "quote_volume": 34266.48149, "trades": 363, "taker_buy_base": 4541.38, "taker_buy_quote": 11900.47116 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.622, "high": 2.641, "low": 2.562, "close": 2.562, "volume": 22939.28, "close_time": 1757851199999, "quote_volume": 59584.50753, "trades": 238, "taker_buy_base": 13302.79, "taker_buy_quote": 34617.51561 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.561, "high": 2.576, "low": 2.508, "close": 2.525, "volume": 18176.86, "close_time": 1757865599999, "quote_volume": 46209.22097, "trades": 319, "taker_buy_base": 7886.83, "taker_buy_quote": 20041.105 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.527, "high": 2.56, "low": 2.524, "close": 2.541, "volume": 11516.91, "close_time": 1757879999999, "quote_volume": 29334.20761, "trades": 134, "taker_buy_base": 7290.29, "taker_buy_quote": 18571.07946 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.539, "high": 2.571, "low": 2.534, "close": 2.542, "volume": 20073.62, "close_time": 1757894399999, "quote_volume": 51234.76938, "trades": 201, "taker_buy_base": 9684.0, "taker_buy_quote": 24678.20733 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.544, "high": 2.57, "low": 2.518, "close": 2.567, "volume": 10638.22, "close_time": 1757908799999, "quote_volume": 26982.10603, "trades": 145, "taker_buy_base": 5357.02, "taker_buy_quote": 13588.36928 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.564, "high": 2.579, "low": 2.497, "close": 2.506, "volume": 4617.26, "close_time": 1757923199999, "quote_volume": 11629.82625, "trades": 148, "taker_buy_base": 2571.88, "taker_buy_quote": 6475.8885 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.506, "high": 2.506, "low": 2.3, "close": 2.452, "volume": 48126.9, "close_time": 1757937599999, "quote_volume": 118563.14427, "trades": 902, "taker_buy_base": 16425.07, "taker_buy_quote": 40500.66918 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.453, "high": 2.454, "low": 2.396, "close": 2.417, "volume": 20085.7, "close_time": 1757951999999, "quote_volume": 48668.53587, "trades": 397, "taker_buy_base": 5432.45, "taker_buy_quote": 13188.57912 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.412, "high": 2.422, "low": 2.386, "close": 2.412, "volume": 7781.1, "close_time": 1757966399999, "quote_volume": 18715.23208, "trades": 186, "taker_buy_base": 3337.72, "taker_buy_quote": 8032.27384 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.414, "high": 2.427, "low": 2.412, "close": 2.427, "volume": 5233.18, "close_time": 1757980799999, "quote_volume": 12669.73096, "trades": 112, "taker_buy_base": 2653.46, "taker_buy_quote": 6423.04027 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.422, "high": 2.422, "low": 2.393, "close": 2.394, "volume": 10268.22, "close_time": 1757995199999, "quote_volume": 24698.77045, "trades": 466, "taker_buy_base": 5699.65, "taker_buy_quote": 13708.99111 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.396, "high": 2.439, "low": 2.375, "close": 2.433, "volume": 17820.32, "close_time": 1758009599999, "quote_volume": 43001.07099, "trades": 229, "taker_buy_base": 9392.94, "taker_buy_quote": 22703.96523 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.433, "high": 2.452, "low": 2.426, "close": 2.439, "volume": 12082.38, "close_time": 1758023999999, "quote_volume": 29410.53622, "trades": 308, "taker_buy_base": 6816.54, "taker_buy_quote": 16591.31292 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.439, "high": 2.459, "low": 2.411, "close": 2.459, "volume": 38860.55, "close_time": 1758038399999, "quote_volume": 94969.26379, "trades": 722, "taker_buy_base": 12613.44, "taker_buy_quote": 30823.15792 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.459, "high": 2.479, "low": 2.445, "close": 2.475, "volume": 15691.41, "close_time": 1758052799999, "quote_volume": 38696.69064, "trades": 522, "taker_buy_base": 7125.18, "taker_buy_quote": 17558.31994 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.475, "high": 2.488, "low": 2.469, "close": 2.476, "volume": 34512.18, "close_time": 1758067199999, "quote_volume": 85562.30635, "trades": 638, "taker_buy_base": 20821.4, "taker_buy_quote": 51621.6325 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.474, "high": 2.491, "low": 2.463, "close": 2.464, "volume": 20729.31, "close_time": 1758081599999, "quote_volume": 51333.07222, "trades": 599, "taker_buy_base": 9745.55, "taker_buy_quote": 24128.97627 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.465, "high": 2.478, "low": 2.44, "close": 2.468, "volume": 18962.64, "close_time": 1758095999999, "quote_volume": 46590.83497, "trades": 548, "taker_buy_base": 8525.71, "taker_buy_quote": 20946.97693 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.464, "high": 2.465, "low": 2.411, "close": 2.424, "volume": 17001.87, "close_time": 1758110399999, "quote_volume": 41458.34677, "trades": 599, "taker_buy_base": 7446.51, "taker_buy_quote": 18157.19291 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.426, "high": 2.432, "low": 2.395, "close": 2.402, "volume": 20611.51, "close_time": 1758124799999, "quote_volume": 49733.66322, "trades": 746, "taker_buy_base": 10115.29, "taker_buy_quote": 24394.25169 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.401, "high": 2.473, "low": 2.382, "close": 2.472, "volume": 32117.54, "close_time": 1758139199999, "quote_volume": 77919.81271, "trades": 831, "taker_buy_base": 17791.25, "taker_buy_quote": 43270.57012 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.472, "high": 2.539, "low": 2.444, "close": 2.522, "volume": 30335.69, "close_time": 1758153599999, "quote_volume": 75548.69567, "trades": 470, "taker_buy_base": 19641.99, "taker_buy_quote": 49026.16538 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.534, "high": 2.548, "low": 2.514, "close": 2.544, "volume": 12921.25, "close_time": 1758167999999, "quote_volume": 32676.79287, "trades": 522, "taker_buy_base": 7177.08, "taker_buy_quote": 18149.54772 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.542, "high": 2.546, "low": 2.511, "close": 2.53, "volume": 18369.64, "close_time": 1758182399999, "quote_volume": 46428.0434, "trades": 589, "taker_buy_base": 7251.2, "taker_buy_quote": 18351.275 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.526, "high": 2.549, "low": 2.522, "close": 2.532, "volume": 19719.37, "close_time": 1758196799999, "quote_volume": 50053.28273, "trades": 466, "taker_buy_base": 6747.93, "taker_buy_quote": 17132.38776 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.535, "high": 2.567, "low": 2.526, "close": 2.56, "volume": 13942.73, "close_time": 1758211199999, "quote_volume": 35516.22701, "trades": 219, "taker_buy_base": 4615.99, "taker_buy_quote": 11776.63354 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.562, "high": 2.6, "low": 2.561, "close": 2.592, "volume": 16516.63, "close_time": 1758225599999, "quote_volume": 42681.60661, "trades": 230, "taker_buy_base": 9358.86, "taker_buy_quote": 24180.14535 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.588, "high": 2.606, "low": 2.576, "close": 2.588, "volume": 10829.81, "close_time": 1758239999999, "quote_volume": 28063.01045, "trades": 194, "taker_buy_base": 6270.48, "taker_buy_quote": 16255.20046 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.592, "high": 2.627, "low": 2.559, "close": 2.56, "volume": 27590.37, "close_time": 1758254399999, "quote_volume": 71869.81614, "trades": 402, "taker_buy_base": 11800.24, "taker_buy_quote": 30768.45025 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.559, "high": 2.57, "low": 2.524, "close": 2.542, "volume": 15559.2, "close_time": 1758268799999, "quote_volume": 39652.86023, "trades": 468, "taker_buy_base": 7486.83, "taker_buy_quote": 19074.08254 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.54, "high": 2.551, "low": 2.486, "close": 2.486, "volume": 8021.27, "close_time": 1758283199999, "quote_volume": 20141.326, "trades": 112, "taker_buy_base": 820.0, "taker_buy_quote": 2060.65885 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 2.488, "high": 2.513, "low": 2.459, "close": 2.475, "volume": 5333.96, "close_time": 1758297599999, "quote_volume": 13202.57857, "trades": 87, "taker_buy_base": 2614.76, "taker_buy_quote": 6470.52563 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 2.476, "high": 2.491, "low": 2.447, "close": 2.468, "volume": 11411.91, "close_time": 1758311999999, "quote_volume": 28180.87265, "trades": 133, "taker_buy_base": 2390.98, "taker_buy_quote": 5915.28133 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.456, "high": 2.467, "low": 2.432, "close": 2.44, "volume": 4382.97, "close_time": 1758326399999, "quote_volume": 10756.20746, "trades": 142, "taker_buy_base": 1757.55, "taker_buy_quote": 4316.09242 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.44, "high": 2.447, "low": 2.415, "close": 2.431, "volume": 5808.43, "close_time": 1758340799999, "quote_volume": 14131.39886, "trades": 76, "taker_buy_base": 2481.31, "taker_buy_quote": 6027.27933 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.431, "high": 2.46, "low": 2.424, "close": 2.46, "volume": 1457.0, "close_time": 1758355199999, "quote_volume": 3548.55146, "trades": 36, "taker_buy_base": 590.15, "taker_buy_quote": 1439.12553 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 2.458, "high": 2.46, "low": 2.418, "close": 2.423, "volume": 4398.1, "close_time": 1758369599999, "quote_volume": 10693.76431, "trades": 73, "taker_buy_base": 474.83, "taker_buy_quote": 1153.22403 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.429, "high": 2.478, "low": 2.425, "close": 2.469, "volume": 9477.75, "close_time": 1758383999999, "quote_volume": 23159.5844, "trades": 189, "taker_buy_base": 5927.4, "taker_buy_quote": 14497.72414 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.474, "high": 2.474, "low": 2.434, "close": 2.436, "volume": 9345.47, "close_time": 1758398399999, "quote_volume": 22884.24704, "trades": 81, "taker_buy_base": 4283.9, "taker_buy_quote": 10493.84556 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.448, "high": 2.453, "low": 2.433, "close": 2.437, "volume": 1811.59, "close_time": 1758412799999, "quote_volume": 4429.61348, "trades": 29, "taker_buy_base": 467.39, "taker_buy_quote": 1143.26271 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.43, "high": 2.441, "low": 2.416, "close": 2.437, "volume": 5678.41, "close_time": 1758427199999, "quote_volume": 13815.55359, "trades": 51, "taker_buy_base": 1600.24, "taker_buy_quote": 3880.42027 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.429, "high": 2.468, "low": 2.429, "close": 2.459, "volume": 5558.99, "close_time": 1758441599999, "quote_volume": 13629.92057, "trades": 97, "taker_buy_base": 2952.89, "taker_buy_quote": 7233.28156 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.458, "high": 2.458, "low": 2.403, "close": 2.416, "volume": 11475.53, "close_time": 1758455999999, "quote_volume": 27768.70697, "trades": 161, "taker_buy_base": 5782.9, "taker_buy_quote": 14026.94278 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.414, "high": 2.434, "low": 2.412, "close": 2.413, "volume": 6222.6, "close_time": 1758470399999, "quote_volume": 15076.07886, "trades": 98, "taker_buy_base": 4159.96, "taker_buy_quote": 10074.80779 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.41, "high": 2.413, "low": 2.376, "close": 2.404, "volume": 7651.49, "close_time": 1758484799999, "quote_volume": 18368.34372, "trades": 130, "taker_buy_base": 3819.67, "taker_buy_quote": 9164.64777 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.404, "high": 2.406, "low": 2.375, "close": 2.379, "volume": 5871.87, "close_time": 1758499199999, "quote_volume": 14074.23327, "trades": 88, "taker_buy_base": 2236.73, "taker_buy_quote": 5350.14559 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.375, "high": 2.386, "low": 2.266, "close": 2.302, "volume": 29701.71, "close_time": 1758513599999, "quote_volume": 68688.49702, "trades": 407, "taker_buy_base": 11103.86, "taker_buy_quote": 25708.13483 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.297, "high": 2.304, "low": 2.1, "close": 2.194, "volume": 68567.15, "close_time": 1758527999999, "quote_volume": 151504.76993, "trades": 768, "taker_buy_base": 31332.76, "taker_buy_quote": 69268.98356 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.196, "high": 2.216, "low": 2.182, "close": 2.195, "volume": 50156.3, "close_time": 1758542399999, "quote_volume": 110186.77056, "trades": 488, "taker_buy_base": 24255.12, "taker_buy_quote": 53276.36399 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.19, "high": 2.224, "low": 2.19, "close": 2.199, "volume": 21281.17, "close_time": 1758556799999, "quote_volume": 46890.57717, "trades": 203, "taker_buy_base": 8248.01, "taker_buy_quote": 18181.89804 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.198, "high": 2.206, "low": 2.163, "close": 2.167, "volume": 10629.85, "close_time": 1758571199999, "quote_volume": 23173.40074, "trades": 172, "taker_buy_base": 5195.88, "taker_buy_quote": 11334.95491 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.169, "high": 2.21, "low": 2.166, "close": 2.21, "volume": 5717.27, "close_time": 1758585599999, "quote_volume": 12533.71412, "trades": 84, "taker_buy_base": 2798.52, "taker_buy_quote": 6133.72793 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.207, "high": 2.214, "low": 2.148, "close": 2.187, "volume": 13798.71, "close_time": 1758599999999, "quote_volume": 30235.5758, "trades": 174, "taker_buy_base": 6192.39, "taker_buy_quote": 13590.50675 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.192, "high": 2.225, "low": 2.165, "close": 2.224, "volume": 6890.25, "close_time": 1758614399999, "quote_volume": 15126.08809, "trades": 121, "taker_buy_base": 3527.52, "taker_buy_quote": 7746.77215 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.224, "high": 2.239, "low": 2.218, "close": 2.229, "volume": 6623.82, "close_time": 1758628799999, "quote_volume": 14777.17716, "trades": 91, "taker_buy_base": 3436.1, "taker_buy_quote": 7658.18048 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.223, "high": 2.237, "low": 2.2, "close": 2.224, "volume": 14180.7, "close_time": 1758643199999, "quote_volume": 31459.09957, "trades": 149, "taker_buy_base": 7050.42, "taker_buy_quote": 15609.6182 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.231, "high": 2.249, "low": 2.192, "close": 2.194, "volume": 7471.59, "close_time": 1758657599999, "quote_volume": 16591.49781, "trades": 116, "taker_buy_base": 3856.24, "taker_buy_quote": 8560.1112 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.194, "high": 2.226, "low": 2.194, "close": 2.206, "volume": 6359.84, "close_time": 1758671999999, "quote_volume": 14048.20171, "trades": 106, "taker_buy_base": 2888.75, "taker_buy_quote": 6385.03018 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.215, "high": 2.238, "low": 2.189, "close": 2.194, "volume": 7196.41, "close_time": 1758686399999, "quote_volume": 15986.65183, "trades": 144, "taker_buy_base": 3635.81, "taker_buy_quote": 8074.66165 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.189, "high": 2.232, "low": 2.166, "close": 2.229, "volume": 11518.43, "close_time": 1758700799999, "quote_volume": 25482.6234, "trades": 179, "taker_buy_base": 5972.71, "taker_buy_quote": 13222.10429 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.233, "high": 2.245, "low": 2.225, "close": 2.236, "volume": 10694.09, "close_time": 1758715199999, "quote_volume": 23873.78756, "trades": 162, "taker_buy_base": 4982.83, "taker_buy_quote": 11124.76375 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.236, "high": 2.248, "low": 2.221, "close": 2.233, "volume": 4824.28, "close_time": 1758729599999, "quote_volume": 10792.48962, "trades": 75, "taker_buy_base": 1995.42, "taker_buy_quote": 4463.20793 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.233, "high": 2.246, "low": 2.228, "close": 2.233, "volume": 5420.69, "close_time": 1758743999999, "quote_volume": 12122.28868, "trades": 63, "taker_buy_base": 3371.38, "taker_buy_quote": 7542.31573 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.229, "high": 2.229, "low": 2.206, "close": 2.207, "volume": 2479.19, "close_time": 1758758399999, "quote_volume": 5488.22896, "trades": 54, "taker_buy_base": 1381.7, "taker_buy_quote": 3057.41824 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.209, "high": 2.209, "low": 2.159, "close": 2.175, "volume": 7156.93, "close_time": 1758772799999, "quote_volume": 15613.20692, "trades": 91, "taker_buy_base": 3835.2, "taker_buy_quote": 8359.92179 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.175, "high": 2.18, "low": 2.118, "close": 2.119, "volume": 10294.45, "close_time": 1758787199999, "quote_volume": 22022.16108, "trades": 134, "taker_buy_base": 4954.7, "taker_buy_quote": 10595.58701 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.125, "high": 2.148, "low": 2.104, "close": 2.118, "volume": 18550.36, "close_time": 1758801599999, "quote_volume": 39375.73494, "trades": 224, "taker_buy_base": 7305.36, "taker_buy_quote": 15519.91798 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.116, "high": 2.169, "low": 2.081, "close": 2.126, "volume": 34180.59, "close_time": 1758815999999, "quote_volume": 72813.81384, "trades": 381, "taker_buy_base": 22702.19, "taker_buy_quote": 48320.35919 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.13, "high": 2.13, "low": 2.027, "close": 2.097, "volume": 74245.25, "close_time": 1758830399999, "quote_volume": 154574.8327, "trades": 601, "taker_buy_base": 32172.11, "taker_buy_quote": 67104.64635 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.088, "high": 2.088, "low": 2.043, "close": 2.056, "volume": 19233.58, "close_time": 1758844799999, "quote_volume": 39843.16802, "trades": 190, "taker_buy_base": 7536.04, "taker_buy_quote": 15589.48918 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.068, "high": 2.094, "low": 2.059, "close": 2.086, "volume": 37702.43, "close_time": 1758859199999, "quote_volume": 78430.41602, "trades": 275, "taker_buy_base": 20449.94, "taker_buy_quote": 42532.28261 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.087, "high": 2.092, "low": 2.058, "close": 2.069, "volume": 26776.7, "close_time": 1758873599999, "quote_volume": 55502.69825, "trades": 218, "taker_buy_base": 14718.17, "taker_buy_quote": 30509.14304 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.077, "high": 2.09, "low": 2.045, "close": 2.073, "volume": 36588.83, "close_time": 1758887999999, "quote_volume": 75437.20163, "trades": 274, "taker_buy_base": 17798.44, "taker_buy_quote": 36701.10277 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.074, "high": 2.11, "low": 2.054, "close": 2.102, "volume": 16044.63, "close_time": 1758902399999, "quote_volume": 33437.13891, "trades": 274, "taker_buy_base": 7759.88, "taker_buy_quote": 16172.02471 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.101, "high": 2.159, "low": 2.1, "close": 2.143, "volume": 10071.56, "close_time": 1758916799999, "quote_volume": 21532.10301, "trades": 156, "taker_buy_base": 5378.03, "taker_buy_quote": 11492.30407 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.137, "high": 2.156, "low": 2.133, "close": 2.155, "volume": 5441.16, "close_time": 1758931199999, "quote_volume": 11697.67711, "trades": 68, "taker_buy_base": 2444.77, "taker_buy_quote": 5254.43405 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.161, "high": 2.177, "low": 2.155, "close": 2.177, "volume": 15535.28, "close_time": 1758945599999, "quote_volume": 33612.56514, "trades": 134, "taker_buy_base": 7494.06, "taker_buy_quote": 16208.87504 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.176, "high": 2.183, "low": 2.16, "close": 2.165, "volume": 11802.0, "close_time": 1758959999999, "quote_volume": 25610.12963, "trades": 107, "taker_buy_base": 6023.78, "taker_buy_quote": 13061.02721 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.166, "high": 2.166, "low": 2.139, "close": 2.154, "volume": 13306.98, "close_time": 1758974399999, "quote_volume": 28644.26016, "trades": 124, "taker_buy_base": 6600.07, "taker_buy_quote": 14200.6523 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.152, "high": 2.167, "low": 2.14, "close": 2.167, "volume": 27479.08, "close_time": 1758988799999, "quote_volume": 59214.74824, "trades": 169, "taker_buy_base": 14409.86, "taker_buy_quote": 31055.85038 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.169, "high": 2.169, "low": 2.128, "close": 2.134, "volume": 11835.57, "close_time": 1759003199999, "quote_volume": 25366.60562, "trades": 93, "taker_buy_base": 5947.27, "taker_buy_quote": 12745.72705 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.137, "high": 2.153, "low": 2.131, "close": 2.134, "volume": 8780.42, "close_time": 1759017599999, "quote_volume": 18784.84172, "trades": 79, "taker_buy_base": 4780.2, "taker_buy_quote": 10219.45456 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.129, "high": 2.131, "low": 2.11, "close": 2.124, "volume": 13211.1, "close_time": 1759031999999, "quote_volume": 27984.49599, "trades": 119, "taker_buy_base": 6726.42, "taker_buy_quote": 14235.14606 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.125, "high": 2.128, "low": 2.099, "close": 2.105, "volume": 9087.87, "close_time": 1759046399999, "quote_volume": 19222.59674, "trades": 92, "taker_buy_base": 4431.63, "taker_buy_quote": 9368.88294 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.107, "high": 2.107, "low": 2.088, "close": 2.091, "volume": 18144.39, "close_time": 1759060799999, "quote_volume": 38055.19743, "trades": 156, "taker_buy_base": 8677.7, "taker_buy_quote": 18208.5559 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.092, "high": 2.122, "low": 2.079, "close": 2.116, "volume": 12115.78, "close_time": 1759075199999, "quote_volume": 25519.61787, "trades": 108, "taker_buy_base": 6316.22, "taker_buy_quote": 13298.07738 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.117, "high": 2.137, "low": 2.11, "close": 2.137, "volume": 11021.9, "close_time": 1759089599999, "quote_volume": 23422.32778, "trades": 122, "taker_buy_base": 5539.85, "taker_buy_quote": 11768.33343 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.138, "high": 2.19, "low": 2.138, "close": 2.172, "volume": 11476.49, "close_time": 1759103999999, "quote_volume": 24684.89804, "trades": 128, "taker_buy_base": 4745.39, "taker_buy_quote": 10177.87145 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.163, "high": 2.168, "low": 2.149, "close": 2.156, "volume": 456.76, "close_time": 1759118399999, "quote_volume": 984.47963, "trades": 30, "taker_buy_base": 138.09, "taker_buy_quote": 298.5499 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.156, "high": 2.157, "low": 2.122, "close": 2.133, "volume": 376.93, "close_time": 1759132799999, "quote_volume": 805.69954, "trades": 30, "taker_buy_base": 266.35, "taker_buy_quote": 570.0752 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.132, "high": 2.148, "low": 2.1, "close": 2.116, "volume": 3211.08, "close_time": 1759147199999, "quote_volume": 6863.10563, "trades": 65, "taker_buy_base": 2061.28, "taker_buy_quote": 4404.97918 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.104, "high": 2.154, "low": 2.075, "close": 2.127, "volume": 1742.5, "close_time": 1759161599999, "quote_volume": 3694.07495, "trades": 106, "taker_buy_base": 895.85, "taker_buy_quote": 1898.50436 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.134, "high": 2.138, "low": 2.1, "close": 2.134, "volume": 5817.73, "close_time": 1759175999999, "quote_volume": 12298.54808, "trades": 87, "taker_buy_base": 4713.66, "taker_buy_quote": 9965.33175 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.135, "high": 2.172, "low": 2.129, "close": 2.129, "volume": 4485.49, "close_time": 1759190399999, "quote_volume": 9683.34826, "trades": 73, "taker_buy_base": 3490.29, "taker_buy_quote": 7543.17572 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.126, "high": 2.129, "low": 2.082, "close": 2.09, "volume": 5283.06, "close_time": 1759204799999, "quote_volume": 11132.94729, "trades": 91, "taker_buy_base": 1685.82, "taker_buy_quote": 3548.04902 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.094, "high": 2.101, "low": 2.075, "close": 2.083, "volume": 4262.78, "close_time": 1759219199999, "quote_volume": 8910.70883, "trades": 106, "taker_buy_base": 2569.01, "taker_buy_quote": 5371.73664 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.081, "high": 2.083, "low": 2.064, "close": 2.08, "volume": 3237.07, "close_time": 1759233599999, "quote_volume": 6716.62081, "trades": 112, "taker_buy_base": 1489.82, "taker_buy_quote": 3090.24654 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.08, "high": 2.084, "low": 2.029, "close": 2.039, "volume": 5711.24, "close_time": 1759247999999, "quote_volume": 11782.22296, "trades": 154, "taker_buy_base": 1680.7, "taker_buy_quote": 3456.98662 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.037, "high": 2.109, "low": 2.035, "close": 2.103, "volume": 5830.99, "close_time": 1759262399999, "quote_volume": 12031.65216, "trades": 107, "taker_buy_base": 2925.02, "taker_buy_quote": 6059.3854 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.102, "high": 2.112, "low": 2.086, "close": 2.101, "volume": 9457.26, "close_time": 1759276799999, "quote_volume": 19841.69498, "trades": 76, "taker_buy_base": 2764.98, "taker_buy_quote": 5811.40724 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.101, "high": 2.104, "low": 2.076, "close": 2.081, "volume": 3419.12, "close_time": 1759291199999, "quote_volume": 7134.67194, "trades": 55, "taker_buy_base": 1495.71, "taker_buy_quote": 3130.89308 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.081, "high": 2.117, "low": 2.081, "close": 2.105, "volume": 4457.43, "close_time": 1759305599999, "quote_volume": 9366.24426, "trades": 76, "taker_buy_base": 3221.61, "taker_buy_quote": 6771.74035 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.108, "high": 2.21, "low": 2.106, "close": 2.186, "volume": 7333.66, "close_time": 1759319999999, "quote_volume": 15995.43226, "trades": 177, "taker_buy_base": 5676.15, "taker_buy_quote": 12375.45711 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.192, "high": 2.205, "low": 2.172, "close": 2.196, "volume": 5797.05, "close_time": 1759334399999, "quote_volume": 12657.53781, "trades": 108, "taker_buy_base": 2168.02, "taker_buy_quote": 4741.64286 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.196, "high": 2.243, "low": 2.19, "close": 2.225, "volume": 8834.09, "close_time": 1759348799999, "quote_volume": 19614.64786, "trades": 184, "taker_buy_base": 5678.81, "taker_buy_quote": 12589.72784 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.23, "high": 2.23, "low": 2.216, "close": 2.227, "volume": 999.98, "close_time": 1759363199999, "quote_volume": 2222.2367, "trades": 45, "taker_buy_base": 333.35, "taker_buy_quote": 741.62245 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.234, "high": 2.262, "low": 2.221, "close": 2.251, "volume": 4041.03, "close_time": 1759377599999, "quote_volume": 9084.15296, "trades": 85, "taker_buy_base": 1619.75, "taker_buy_quote": 3641.96642 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.252, "high": 2.276, "low": 2.252, "close": 2.255, "volume": 10737.19, "close_time": 1759391999999, "quote_volume": 24252.13388, "trades": 146, "taker_buy_base": 6178.57, "taker_buy_quote": 13953.88293 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.263, "high": 2.266, "low": 2.245, "close": 2.265, "volume": 5218.15, "close_time": 1759406399999, "quote_volume": 11770.47818, "trades": 100, "taker_buy_base": 2974.29, "taker_buy_quote": 6716.37386 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.258, "high": 2.265, "low": 2.209, "close": 2.25, "volume": 1869.56, "close_time": 1759420799999, "quote_volume": 4189.34191, "trades": 72, "taker_buy_base": 544.45, "taker_buy_quote": 1222.81651 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.252, "high": 2.309, "low": 2.252, "close": 2.296, "volume": 9100.81, "close_time": 1759435199999, "quote_volume": 20815.63663, "trades": 118, "taker_buy_base": 5556.89, "taker_buy_quote": 12737.02738 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.295, "high": 2.297, "low": 2.273, "close": 2.278, "volume": 5903.64, "close_time": 1759449599999, "quote_volume": 13467.08887, "trades": 78, "taker_buy_base": 1231.77, "taker_buy_quote": 2818.3299 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.275, "high": 2.276, "low": 2.246, "close": 2.261, "volume": 1564.61, "close_time": 1759463999999, "quote_volume": 3543.65647, "trades": 55, "taker_buy_base": 1147.61, "taker_buy_quote": 2597.18856 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.259, "high": 2.28, "low": 2.254, "close": 2.26, "volume": 1347.13, "close_time": 1759478399999, "quote_volume": 3057.37017, "trades": 49, "taker_buy_base": 839.6, "taker_buy_quote": 1907.89993 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.253, "high": 2.268, "low": 2.246, "close": 2.257, "volume": 1666.57, "close_time": 1759492799999, "quote_volume": 3765.81024, "trades": 50, "taker_buy_base": 1055.58, "taker_buy_quote": 2387.18686 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.255, "high": 2.305, "low": 2.243, "close": 2.3, "volume": 5939.09, "close_time": 1759507199999, "quote_volume": 13607.11246, "trades": 99, "taker_buy_base": 5169.31, "taker_buy_quote": 11866.74777 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.308, "high": 2.337, "low": 2.259, "close": 2.301, "volume": 15839.68, "close_time": 1759521599999, "quote_volume": 36336.24841, "trades": 276, "taker_buy_base": 6609.05, "taker_buy_quote": 15270.76065 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.294, "high": 2.306, "low": 2.288, "close": 2.288, "volume": 1857.23, "close_time": 1759535999999, "quote_volume": 4271.45773, "trades": 53, "taker_buy_base": 783.96, "taker_buy_quote": 1804.82373 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.286, "high": 2.286, "low": 2.242, "close": 2.254, "volume": 1384.18, "close_time": 1759550399999, "quote_volume": 3118.57419, "trades": 44, "taker_buy_base": 1094.44, "taker_buy_quote": 2465.60023 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.256, "high": 2.272, "low": 2.248, "close": 2.253, "volume": 2527.53, "close_time": 1759564799999, "quote_volume": 5711.57425, "trades": 55, "taker_buy_base": 450.98, "taker_buy_quote": 1019.27956 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.254, "high": 2.254, "low": 2.206, "close": 2.213, "volume": 1715.79, "close_time": 1759579199999, "quote_volume": 3813.84291, "trades": 69, "taker_buy_base": 518.96, "taker_buy_quote": 1153.96161 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.214, "high": 2.238, "low": 2.184, "close": 2.193, "volume": 4375.81, "close_time": 1759593599999, "quote_volume": 9674.55908, "trades": 97, "taker_buy_base": 3157.44, "taker_buy_quote": 6989.99989 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.191, "high": 2.207, "low": 2.186, "close": 2.2, "volume": 4329.41, "close_time": 1759607999999, "quote_volume": 9510.4494, "trades": 73, "taker_buy_base": 1489.35, "taker_buy_quote": 3278.07065 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.206, "high": 2.213, "low": 2.2, "close": 2.204, "volume": 1203.76, "close_time": 1759622399999, "quote_volume": 2655.77839, "trades": 44, "taker_buy_base": 915.67, "taker_buy_quote": 2020.83051 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.207, "high": 2.249, "low": 2.191, "close": 2.241, "volume": 2821.78, "close_time": 1759636799999, "quote_volume": 6209.78878, "trades": 44, "taker_buy_base": 478.46, "taker_buy_quote": 1067.41519 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.243, "high": 2.29, "low": 2.239, "close": 2.29, "volume": 10207.32, "close_time": 1759651199999, "quote_volume": 23076.63356, "trades": 117, "taker_buy_base": 2355.67, "taker_buy_quote": 5347.8567 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.294, "high": 2.299, "low": 2.233, "close": 2.248, "volume": 6033.05, "close_time": 1759665599999, "quote_volume": 13668.58316, "trades": 136, "taker_buy_base": 3772.54, "taker_buy_quote": 8539.61731 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.241, "high": 2.254, "low": 2.232, "close": 2.246, "volume": 498.77, "close_time": 1759679999999, "quote_volume": 1117.36166, "trades": 49, "taker_buy_base": 161.94, "taker_buy_quote": 362.94364 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.242, "high": 2.248, "low": 2.178, "close": 2.18, "volume": 2809.08, "close_time": 1759694399999, "quote_volume": 6200.1519, "trades": 117, "taker_buy_base": 1443.48, "taker_buy_quote": 3185.86055 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.176, "high": 2.198, "low": 2.172, "close": 2.186, "volume": 7392.04, "close_time": 1759708799999, "quote_volume": 16157.52999, "trades": 121, "taker_buy_base": 4845.91, "taker_buy_quote": 10594.82379 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.185, "high": 2.207, "low": 2.166, "close": 2.195, "volume": 2559.59, "close_time": 1759723199999, "quote_volume": 5587.71087, "trades": 76, "taker_buy_base": 1687.34, "taker_buy_quote": 3680.29576 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.195, "high": 2.219, "low": 2.181, "close": 2.195, "volume": 4649.66, "close_time": 1759737599999, "quote_volume": 10260.88302, "trades": 80, "taker_buy_base": 1718.54, "taker_buy_quote": 3792.8171 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.204, "high": 2.221, "low": 2.2, "close": 2.211, "volume": 958.67, "close_time": 1759751999999, "quote_volume": 2118.0226, "trades": 58, "taker_buy_base": 242.38, "taker_buy_quote": 535.79518 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.215, "high": 2.269, "low": 2.214, "close": 2.262, "volume": 6961.5, "close_time": 1759766399999, "quote_volume": 15669.21066, "trades": 144, "taker_buy_base": 2836.63, "taker_buy_quote": 6383.36751 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.271, "high": 2.332, "low": 2.259, "close": 2.329, "volume": 25796.22, "close_time": 1759780799999, "quote_volume": 59440.19222, "trades": 372, "taker_buy_base": 16410.05, "taker_buy_quote": 37821.2089 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.333, "high": 2.362, "low": 2.303, "close": 2.31, "volume": 5473.98, "close_time": 1759795199999, "quote_volume": 12742.17126, "trades": 154, "taker_buy_base": 2674.75, "taker_buy_quote": 6247.07433 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.314, "high": 2.323, "low": 2.3, "close": 2.305, "volume": 4337.17, "close_time": 1759809599999, "quote_volume": 10026.29569, "trades": 65, "taker_buy_base": 2981.15, "taker_buy_quote": 6890.44788 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.302, "high": 2.32, "low": 2.266, "close": 2.275, "volume": 39838.06, "close_time": 1759823999999, "quote_volume": 91451.70555, "trades": 544, "taker_buy_base": 5280.72, "taker_buy_quote": 12188.9435 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.27, "high": 2.28, "low": 2.244, "close": 2.28, "volume": 5082.24, "close_time": 1759838399999, "quote_volume": 11520.67158, "trades": 130, "taker_buy_base": 1530.89, "taker_buy_quote": 3470.8685 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.283, "high": 2.3, "low": 2.156, "close": 2.163, "volume": 14015.71, "close_time": 1759852799999, "quote_volume": 31271.73053, "trades": 277, "taker_buy_base": 3553.62, "taker_buy_quote": 7873.91647 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.16, "high": 2.184, "low": 2.14, "close": 2.157, "volume": 29940.05, "close_time": 1759867199999, "quote_volume": 64631.75835, "trades": 230, "taker_buy_base": 22237.37, "taker_buy_quote": 47970.70742 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.156, "high": 2.178, "low": 2.136, "close": 2.137, "volume": 7729.93, "close_time": 1759881599999, "quote_volume": 16652.94265, "trades": 102, "taker_buy_base": 4950.41, "taker_buy_quote": 10649.32864 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.141, "high": 2.169, "low": 2.107, "close": 2.129, "volume": 7736.99, "close_time": 1759895999999, "quote_volume": 16617.55337, "trades": 131, "taker_buy_base": 1655.8, "taker_buy_quote": 3535.72025 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.124, "high": 2.141, "low": 2.117, "close": 2.141, "volume": 2624.57, "close_time": 1759910399999, "quote_volume": 5588.32669, "trades": 73, "taker_buy_base": 1922.78, "taker_buy_quote": 4097.38943 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.142, "high": 2.159, "low": 2.133, "close": 2.138, "volume": 15020.3, "close_time": 1759924799999, "quote_volume": 32168.71852, "trades": 139, "taker_buy_base": 7990.86, "taker_buy_quote": 17072.27484 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.14, "high": 2.172, "low": 2.129, "close": 2.15, "volume": 6030.62, "close_time": 1759939199999, "quote_volume": 12939.50731, "trades": 118, "taker_buy_base": 3390.15, "taker_buy_quote": 7271.8134 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.154, "high": 2.215, "low": 2.154, "close": 2.205, "volume": 4703.04, "close_time": 1759953599999, "quote_volume": 10357.069, "trades": 102, "taker_buy_base": 1597.86, "taker_buy_quote": 3514.16612 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.208, "high": 2.213, "low": 2.186, "close": 2.189, "volume": 6087.97, "close_time": 1759967999999, "quote_volume": 13424.18592, "trades": 62, "taker_buy_base": 3529.32, "taker_buy_quote": 7786.55706 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.18, "high": 2.192, "low": 2.13, "close": 2.157, "volume": 1510.83, "close_time": 1759982399999, "quote_volume": 3261.83308, "trades": 72, "taker_buy_base": 353.46, "taker_buy_quote": 762.13105 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.158, "high": 2.176, "low": 2.141, "close": 2.141, "volume": 7410.41, "close_time": 1759996799999, "quote_volume": 15970.57444, "trades": 62, "taker_buy_base": 2803.73, "taker_buy_quote": 6054.13938 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.145, "high": 2.145, "low": 2.097, "close": 2.11, "volume": 11422.96, "close_time": 1760011199999, "quote_volume": 24101.78477, "trades": 129, "taker_buy_base": 2758.16, "taker_buy_quote": 5841.56228 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.109, "high": 2.121, "low": 2.072, "close": 2.097, "volume": 14475.58, "close_time": 1760025599999, "quote_volume": 30432.77813, "trades": 249, "taker_buy_base": 7323.82, "taker_buy_quote": 15394.04069 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.106, "high": 2.255, "low": 2.093, "close": 2.192, "volume": 24067.45, "close_time": 1760039999999, "quote_volume": 52745.32468, "trades": 480, "taker_buy_base": 14425.02, "taker_buy_quote": 31643.10989 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.201, "high": 2.22, "low": 2.168, "close": 2.21, "volume": 6252.03, "close_time": 1760054399999, "quote_volume": 13666.02755, "trades": 81, "taker_buy_base": 1508.25, "taker_buy_quote": 3311.22566 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.221, "high": 2.251, "low": 2.194, "close": 2.243, "volume": 17962.27, "close_time": 1760068799999, "quote_volume": 39869.47548, "trades": 211, "taker_buy_base": 2786.69, "taker_buy_quote": 6188.32075 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.226, "high": 2.242, "low": 2.196, "close": 2.196, "volume": 4352.86, "close_time": 1760083199999, "quote_volume": 9696.09134, "trades": 90, "taker_buy_base": 1061.76, "taker_buy_quote": 2365.1709 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.2, "high": 2.218, "low": 2.185, "close": 2.216, "volume": 2580.19, "close_time": 1760097599999, "quote_volume": 5674.07079, "trades": 82, "taker_buy_base": 1072.41, "taker_buy_quote": 2357.61996 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.215, "high": 2.223, "low": 2.072, "close": 2.096, "volume": 8486.79, "close_time": 1760111999999, "quote_volume": 18381.70034, "trades": 238, "taker_buy_base": 3572.7, "taker_buy_quote": 7688.29934 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.092, "high": 2.122, "low": 2.008, "close": 2.032, "volume": 21045.82, "close_time": 1760126399999, "quote_volume": 43426.72018, "trades": 308, "taker_buy_base": 12148.21, "taker_buy_quote": 25080.85367 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.033, "high": 2.04, "low": 0.505, "close": 1.529, "volume": 240043.46, "close_time": 1760140799999, "quote_volume": 355638.82181, "trades": 3119, "taker_buy_base": 96005.43, "taker_buy_quote": 139240.27531 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.509, "high": 1.646, "low": 1.476, "close": 1.573, "volume": 40836.39, "close_time": 1760155199999, "quote_volume": 63262.24365, "trades": 915, "taker_buy_base": 9909.05, "taker_buy_quote": 15394.0788 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.574, "high": 1.623, "low": 1.574, "close": 1.588, "volume": 17395.85, "close_time": 1760169599999, "quote_volume": 27860.86002, "trades": 368, "taker_buy_base": 8827.2, "taker_buy_quote": 14130.14747 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.591, "high": 1.704, "low": 1.591, "close": 1.641, "volume": 22065.8, "close_time": 1760183999999, "quote_volume": 36385.8889, "trades": 371, "taker_buy_base": 10618.86, "taker_buy_quote": 17519.49052 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.64, "high": 1.645, "low": 1.577, "close": 1.612, "volume": 8861.23, "close_time": 1760198399999, "quote_volume": 14262.66636, "trades": 310, "taker_buy_base": 3681.08, "taker_buy_quote": 5934.74086 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.613, "high": 1.622, "low": 1.519, "close": 1.533, "volume": 21422.27, "close_time": 1760212799999, "quote_volume": 33794.16956, "trades": 345, "taker_buy_base": 11330.39, "taker_buy_quote": 17824.53871 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.531, "high": 1.533, "low": 1.473, "close": 1.528, "volume": 19070.91, "close_time": 1760227199999, "quote_volume": 28891.48, "trades": 340, "taker_buy_base": 9663.27, "taker_buy_quote": 14647.76395 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.523, "high": 1.55, "low": 1.497, "close": 1.534, "volume": 4500.74, "close_time": 1760241599999, "quote_volume": 6855.55792, "trades": 142, "taker_buy_base": 1709.39, "taker_buy_quote": 2597.67208 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.538, "high": 1.579, "low": 1.538, "close": 1.575, "volume": 4297.94, "close_time": 1760255999999, "quote_volume": 6742.90103, "trades": 91, "taker_buy_base": 2309.31, "taker_buy_quote": 3610.48414 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.577, "high": 1.585, "low": 1.552, "close": 1.579, "volume": 10840.6, "close_time": 1760270399999, "quote_volume": 17058.24697, "trades": 207, "taker_buy_base": 3251.49, "taker_buy_quote": 5110.24999 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.583, "high": 1.664, "low": 1.556, "close": 1.664, "volume": 11133.95, "close_time": 1760284799999, "quote_volume": 17919.92028, "trades": 329, "taker_buy_base": 6615.1, "taker_buy_quote": 10633.03103 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.666, "high": 1.723, "low": 1.666, "close": 1.719, "volume": 30221.11, "close_time": 1760299199999, "quote_volume": 51535.78511, "trades": 353, "taker_buy_base": 13103.53, "taker_buy_quote": 22363.64793 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.724, "high": 1.733, "low": 1.677, "close": 1.703, "volume": 10696.64, "close_time": 1760313599999, "quote_volume": 18181.62262, "trades": 264, "taker_buy_base": 4492.83, "taker_buy_quote": 7646.9598 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.701, "high": 1.728, "low": 1.679, "close": 1.707, "volume": 1874.5, "close_time": 1760327999999, "quote_volume": 3195.48421, "trades": 84, "taker_buy_base": 1050.7, "taker_buy_quote": 1791.28566 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.71, "high": 1.75, "low": 1.7, "close": 1.728, "volume": 16228.14, "close_time": 1760342399999, "quote_volume": 28089.61973, "trades": 155, "taker_buy_base": 6077.53, "taker_buy_quote": 10453.09468 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.729, "high": 1.769, "low": 1.696, "close": 1.727, "volume": 22680.75, "close_time": 1760356799999, "quote_volume": 39394.29484, "trades": 314, "taker_buy_base": 13158.05, "taker_buy_quote": 22796.15519 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.721, "high": 1.78, "low": 1.716, "close": 1.764, "volume": 14160.31, "close_time": 1760371199999, "quote_volume": 24659.79074, "trades": 424, "taker_buy_base": 6620.22, "taker_buy_quote": 11540.05042 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.768, "high": 1.827, "low": 1.754, "close": 1.819, "volume": 21081.54, "close_time": 1760385599999, "quote_volume": 37733.31969, "trades": 217, "taker_buy_base": 8670.48, "taker_buy_quote": 15535.8152 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.826, "high": 1.833, "low": 1.81, "close": 1.812, "volume": 9881.23, "close_time": 1760399999999, "quote_volume": 17980.9191, "trades": 68, "taker_buy_base": 7758.79, "taker_buy_quote": 14109.3227 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.817, "high": 1.817, "low": 1.756, "close": 1.766, "volume": 16796.3, "close_time": 1760414399999, "quote_volume": 29688.50873, "trades": 210, "taker_buy_base": 11993.18, "taker_buy_quote": 21181.12889 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.76, "high": 1.76, "low": 1.6, "close": 1.666, "volume": 15415.47, "close_time": 1760428799999, "quote_volume": 25755.2531, "trades": 293, "taker_buy_base": 6822.08, "taker_buy_quote": 11423.103 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.652, "high": 1.691, "low": 1.636, "close": 1.677, "volume": 39270.51, "close_time": 1760443199999, "quote_volume": 65890.61137, "trades": 407, "taker_buy_base": 7825.59, "taker_buy_quote": 13057.53571 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.676, "high": 1.735, "low": 1.641, "close": 1.725, "volume": 7090.12, "close_time": 1760457599999, "quote_volume": 11912.04296, "trades": 275, "taker_buy_base": 2260.56, "taker_buy_quote": 3823.00862 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.728, "high": 1.763, "low": 1.713, "close": 1.741, "volume": 6997.47, "close_time": 1760471999999, "quote_volume": 12153.24146, "trades": 202, "taker_buy_base": 3386.9, "taker_buy_quote": 5896.45804 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.734, "high": 1.757, "low": 1.729, "close": 1.745, "volume": 2864.13, "close_time": 1760486399999, "quote_volume": 5000.61967, "trades": 84, "taker_buy_base": 2132.28, "taker_buy_quote": 3724.0876 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.75, "high": 1.763, "low": 1.73, "close": 1.737, "volume": 896.78, "close_time": 1760500799999, "quote_volume": 1559.61242, "trades": 97, "taker_buy_base": 225.95, "taker_buy_quote": 394.14903 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.73, "high": 1.77, "low": 1.73, "close": 1.764, "volume": 2696.42, "close_time": 1760515199999, "quote_volume": 4742.06789, "trades": 75, "taker_buy_base": 2077.67, "taker_buy_quote": 3655.12661 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.768, "high": 1.795, "low": 1.727, "close": 1.731, "volume": 5819.99, "close_time": 1760529599999, "quote_volume": 10296.98492, "trades": 142, "taker_buy_base": 2982.13, "taker_buy_quote": 5292.43864 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.733, "high": 1.737, "low": 1.669, "close": 1.672, "volume": 14327.47, "close_time": 1760543999999, "quote_volume": 24552.01435, "trades": 306, "taker_buy_base": 5275.28, "taker_buy_quote": 9029.78564 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.673, "high": 1.681, "low": 1.656, "close": 1.659, "volume": 5008.16, "close_time": 1760558399999, "quote_volume": 8378.14447, "trades": 253, "taker_buy_base": 1544.24, "taker_buy_quote": 2577.89377 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.66, "high": 1.671, "low": 1.635, "close": 1.656, "volume": 5633.42, "close_time": 1760572799999, "quote_volume": 9283.45408, "trades": 212, "taker_buy_base": 3615.08, "taker_buy_quote": 5951.88178 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.654, "high": 1.68, "low": 1.651, "close": 1.669, "volume": 2669.63, "close_time": 1760587199999, "quote_volume": 4442.0011, "trades": 61, "taker_buy_base": 1429.66, "taker_buy_quote": 2376.43899 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.668, "high": 1.695, "low": 1.658, "close": 1.67, "volume": 3154.85, "close_time": 1760601599999, "quote_volume": 5290.25194, "trades": 78, "taker_buy_base": 1824.69, "taker_buy_quote": 3051.57591 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.67, "high": 1.705, "low": 1.626, "close": 1.685, "volume": 6909.03, "close_time": 1760615999999, "quote_volume": 11573.64064, "trades": 195, "taker_buy_base": 3552.06, "taker_buy_quote": 5956.70028 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.691, "high": 1.692, "low": 1.595, "close": 1.595, "volume": 4740.76, "close_time": 1760630399999, "quote_volume": 7777.79621, "trades": 300, "taker_buy_base": 2236.74, "taker_buy_quote": 3675.26975 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.591, "high": 1.63, "low": 1.57, "close": 1.585, "volume": 12054.93, "close_time": 1760644799999, "quote_volume": 19273.69118, "trades": 287, "taker_buy_base": 5508.18, "taker_buy_quote": 8805.11393 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.578, "high": 1.586, "low": 1.558, "close": 1.583, "volume": 2586.19, "close_time": 1760659199999, "quote_volume": 4071.93163, "trades": 67, "taker_buy_base": 1110.38, "taker_buy_quote": 1744.61945 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.585, "high": 1.605, "low": 1.583, "close": 1.594, "volume": 381.29, "close_time": 1760673599999, "quote_volume": 606.34273, "trades": 31, "taker_buy_base": 309.52, "taker_buy_quote": 492.15414 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.599, "high": 1.599, "low": 1.482, "close": 1.485, "volume": 29002.26, "close_time": 1760687999999, "quote_volume": 44862.3551, "trades": 252, "taker_buy_base": 24659.11, "taker_buy_quote": 38156.67749 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.485, "high": 1.555, "low": 1.469, "close": 1.547, "volume": 21752.98, "close_time": 1760702399999, "quote_volume": 32688.66657, "trades": 423, "taker_buy_base": 8308.73, "taker_buy_quote": 12476.01885 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.544, "high": 1.552, "low": 1.511, "close": 1.552, "volume": 6190.36, "close_time": 1760716799999, "quote_volume": 9540.67205, "trades": 254, "taker_buy_base": 3175.83, "taker_buy_quote": 4907.24085 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.555, "high": 1.57, "low": 1.529, "close": 1.539, "volume": 10718.08, "close_time": 1760731199999, "quote_volume": 16584.46919, "trades": 333, "taker_buy_base": 4985.06, "taker_buy_quote": 7723.5084 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.542, "high": 1.564, "low": 1.542, "close": 1.55, "volume": 6908.55, "close_time": 1760745599999, "quote_volume": 10724.42347, "trades": 162, "taker_buy_base": 3993.06, "taker_buy_quote": 6194.24279 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.548, "high": 1.576, "low": 1.548, "close": 1.563, "volume": 1102.85, "close_time": 1760759999999, "quote_volume": 1724.42568, "trades": 43, "taker_buy_base": 263.69, "taker_buy_quote": 410.69922 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.563, "high": 1.582, "low": 1.551, "close": 1.563, "volume": 8476.24, "close_time": 1760774399999, "quote_volume": 13305.1247, "trades": 163, "taker_buy_base": 7085.32, "taker_buy_quote": 11119.33362 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.566, "high": 1.57, "low": 1.554, "close": 1.567, "volume": 6158.74, "close_time": 1760788799999, "quote_volume": 9614.16648, "trades": 105, "taker_buy_base": 3687.53, "taker_buy_quote": 5759.35677 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.568, "high": 1.572, "low": 1.538, "close": 1.549, "volume": 2158.78, "close_time": 1760803199999, "quote_volume": 3361.70403, "trades": 88, "taker_buy_base": 620.14, "taker_buy_quote": 965.12283 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.557, "high": 1.566, "low": 1.542, "close": 1.563, "volume": 3686.9, "close_time": 1760817599999, "quote_volume": 5733.67858, "trades": 37, "taker_buy_base": 1554.11, "taker_buy_quote": 2425.39236 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.566, "high": 1.573, "low": 1.562, "close": 1.565, "volume": 1793.15, "close_time": 1760831999999, "quote_volume": 2815.07222, "trades": 29, "taker_buy_base": 988.77, "taker_buy_quote": 1553.00363 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.57, "high": 1.576, "low": 1.558, "close": 1.576, "volume": 860.26, "close_time": 1760846399999, "quote_volume": 1346.07045, "trades": 17, "taker_buy_base": 259.33, "taker_buy_quote": 405.0276 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.575, "high": 1.575, "low": 1.548, "close": 1.555, "volume": 1739.72, "close_time": 1760860799999, "quote_volume": 2715.11731, "trades": 62, "taker_buy_base": 896.86, "taker_buy_quote": 1405.70537 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.559, "high": 1.61, "low": 1.538, "close": 1.592, "volume": 6148.57, "close_time": 1760875199999, "quote_volume": 9658.57576, "trades": 249, "taker_buy_base": 2661.41, "taker_buy_quote": 4213.47531 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.596, "high": 1.614, "low": 1.583, "close": 1.597, "volume": 4503.16, "close_time": 1760889599999, "quote_volume": 7195.51669, "trades": 92, "taker_buy_base": 2179.55, "taker_buy_quote": 3487.15865 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.598, "high": 1.616, "low": 1.596, "close": 1.606, "volume": 2518.4, "close_time": 1760903999999, "quote_volume": 4035.91797, "trades": 103, "taker_buy_base": 1022.59, "taker_buy_quote": 1638.83298 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.604, "high": 1.608, "low": 1.585, "close": 1.585, "volume": 328.78, "close_time": 1760918399999, "quote_volume": 526.16509, "trades": 28, "taker_buy_base": 103.98, "taker_buy_quote": 166.74645 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.585, "high": 1.625, "low": 1.562, "close": 1.625, "volume": 2840.56, "close_time": 1760932799999, "quote_volume": 4543.85048, "trades": 113, "taker_buy_base": 1778.17, "taker_buy_quote": 2845.65074 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.625, "high": 1.636, "low": 1.611, "close": 1.633, "volume": 4864.56, "close_time": 1760947199999, "quote_volume": 7915.65226, "trades": 99, "taker_buy_base": 1614.27, "taker_buy_quote": 2616.10545 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.632, "high": 1.64, "low": 1.621, "close": 1.623, "volume": 3558.29, "close_time": 1760961599999, "quote_volume": 5791.58781, "trades": 109, "taker_buy_base": 1984.11, "taker_buy_quote": 3230.81208 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.622, "high": 1.635, "low": 1.622, "close": 1.624, "volume": 2335.82, "close_time": 1760975999999, "quote_volume": 3802.77024, "trades": 36, "taker_buy_base": 974.69, "taker_buy_quote": 1587.47071 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.6, "high": 1.606, "low": 1.587, "close": 1.599, "volume": 10401.13, "close_time": 1760990399999, "quote_volume": 16615.43866, "trades": 198, "taker_buy_base": 4849.59, "taker_buy_quote": 7752.74583 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.596, "high": 1.606, "low": 1.59, "close": 1.59, "volume": 3972.59, "close_time": 1761004799999, "quote_volume": 6356.85589, "trades": 106, "taker_buy_base": 2587.52, "taker_buy_quote": 4136.17687 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.59, "high": 1.595, "low": 1.562, "close": 1.567, "volume": 2530.32, "close_time": 1761019199999, "quote_volume": 3994.96945, "trades": 122, "taker_buy_base": 1409.45, "taker_buy_quote": 2227.93408 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.56, "high": 1.563, "low": 1.531, "close": 1.554, "volume": 3488.7, "close_time": 1761033599999, "quote_volume": 5390.12432, "trades": 169, "taker_buy_base": 949.72, "taker_buy_quote": 1470.8593 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.55, "high": 1.566, "low": 1.539, "close": 1.564, "volume": 2105.96, "close_time": 1761047999999, "quote_volume": 3261.93884, "trades": 43, "taker_buy_base": 1579.69, "taker_buy_quote": 2445.61117 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.565, "high": 1.661, "low": 1.561, "close": 1.655, "volume": 4316.38, "close_time": 1761062399999, "quote_volume": 7004.64232, "trades": 136, "taker_buy_base": 3424.08, "taker_buy_quote": 5547.66079 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.664, "high": 1.675, "low": 1.61, "close": 1.647, "volume": 19754.41, "close_time": 1761076799999, "quote_volume": 32515.53375, "trades": 237, "taker_buy_base": 11853.34, "taker_buy_quote": 19523.5007 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.646, "high": 1.647, "low": 1.569, "close": 1.571, "volume": 5844.83, "close_time": 1761091199999, "quote_volume": 9449.20356, "trades": 141, "taker_buy_base": 4338.73, "taker_buy_quote": 7051.40256 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.568, "high": 1.588, "low": 1.559, "close": 1.564, "volume": 10718.27, "close_time": 1761105599999, "quote_volume": 16920.80001, "trades": 135, "taker_buy_base": 6124.19, "taker_buy_quote": 9686.72581 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.581, "high": 1.587, "low": 1.543, "close": 1.561, "volume": 2505.43, "close_time": 1761119999999, "quote_volume": 3908.52805, "trades": 69, "taker_buy_base": 978.83, "taker_buy_quote": 1517.19427 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.556, "high": 1.558, "low": 1.519, "close": 1.543, "volume": 4366.5, "close_time": 1761134399999, "quote_volume": 6722.5752, "trades": 137, "taker_buy_base": 1666.93, "taker_buy_quote": 2569.33567 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.548, "high": 1.564, "low": 1.535, "close": 1.552, "volume": 4640.65, "close_time": 1761148799999, "quote_volume": 7197.41753, "trades": 93, "taker_buy_base": 976.96, "taker_buy_quote": 1505.65132 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.548, "high": 1.554, "low": 1.5, "close": 1.524, "volume": 9366.36, "close_time": 1761163199999, "quote_volume": 14167.39818, "trades": 149, "taker_buy_base": 2105.95, "taker_buy_quote": 3213.63233 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.522, "high": 1.524, "low": 1.47, "close": 1.513, "volume": 13326.28, "close_time": 1761177599999, "quote_volume": 20104.66755, "trades": 198, "taker_buy_base": 9461.93, "taker_buy_quote": 14325.18768 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.514, "high": 1.517, "low": 1.51, "close": 1.512, "volume": 783.62, "close_time": 1761191999999, "quote_volume": 1184.5092, "trades": 29, "taker_buy_base": 465.77, "taker_buy_quote": 703.67435 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.514, "high": 1.543, "low": 1.514, "close": 1.539, "volume": 1279.73, "close_time": 1761206399999, "quote_volume": 1966.63621, "trades": 40, "taker_buy_base": 394.38, "taker_buy_quote": 605.72679 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.542, "high": 1.548, "low": 1.53, "close": 1.534, "volume": 6917.19, "close_time": 1761220799999, "quote_volume": 10684.64406, "trades": 55, "taker_buy_base": 1843.18, "taker_buy_quote": 2849.38145 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.529, "high": 1.558, "low": 1.52, "close": 1.552, "volume": 4032.49, "close_time": 1761235199999, "quote_volume": 6216.32315, "trades": 136, "taker_buy_base": 1126.08, "taker_buy_quote": 1737.12385 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.549, "high": 1.576, "low": 1.547, "close": 1.559, "volume": 2704.06, "close_time": 1761249599999, "quote_volume": 4213.22595, "trades": 60, "taker_buy_base": 1871.18, "taker_buy_quote": 2914.40431 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.554, "high": 1.565, "low": 1.538, "close": 1.565, "volume": 12060.52, "close_time": 1761263999999, "quote_volume": 18779.67998, "trades": 128, "taker_buy_base": 6350.81, "taker_buy_quote": 9886.80926 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.566, "high": 1.579, "low": 1.562, "close": 1.562, "volume": 1023.81, "close_time": 1761278399999, "quote_volume": 1605.7252, "trades": 18, "taker_buy_base": 568.09, "taker_buy_quote": 890.90716 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.562, "high": 1.6, "low": 1.562, "close": 1.587, "volume": 2041.43, "close_time": 1761292799999, "quote_volume": 3244.29499, "trades": 102, "taker_buy_base": 493.23, "taker_buy_quote": 785.92213 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.589, "high": 1.605, "low": 1.581, "close": 1.593, "volume": 4629.53, "close_time": 1761307199999, "quote_volume": 7358.2783, "trades": 80, "taker_buy_base": 3649.19, "taker_buy_quote": 5800.47477 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.593, "high": 1.63, "low": 1.573, "close": 1.581, "volume": 5419.38, "close_time": 1761321599999, "quote_volume": 8674.13121, "trades": 150, "taker_buy_base": 2784.42, "taker_buy_quote": 4474.36962 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.576, "high": 1.599, "low": 1.566, "close": 1.597, "volume": 2913.01, "close_time": 1761335999999, "quote_volume": 4609.36958, "trades": 71, "taker_buy_base": 567.05, "taker_buy_quote": 895.97866 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.596, "high": 1.611, "low": 1.596, "close": 1.606, "volume": 2484.29, "close_time": 1761350399999, "quote_volume": 3993.25092, "trades": 115, "taker_buy_base": 2231.26, "taker_buy_quote": 3586.76154 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.606, "high": 1.606, "low": 1.594, "close": 1.594, "volume": 2416.76, "close_time": 1761364799999, "quote_volume": 3869.26246, "trades": 53, "taker_buy_base": 916.28, "taker_buy_quote": 1468.50858 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.596, "high": 1.602, "low": 1.592, "close": 1.593, "volume": 3471.06, "close_time": 1761379199999, "quote_volume": 5539.46712, "trades": 45, "taker_buy_base": 1504.61, "taker_buy_quote": 2401.53984 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.596, "high": 1.601, "low": 1.586, "close": 1.589, "volume": 1669.82, "close_time": 1761393599999, "quote_volume": 2660.5579, "trades": 47, "taker_buy_base": 549.58, "taker_buy_quote": 875.75763 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.593, "high": 1.601, "low": 1.59, "close": 1.593, "volume": 4320.58, "close_time": 1761407999999, "quote_volume": 6885.74095, "trades": 55, "taker_buy_base": 2710.45, "taker_buy_quote": 4317.36087 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.597, "high": 1.606, "low": 1.594, "close": 1.606, "volume": 436.67, "close_time": 1761422399999, "quote_volume": 700.34643, "trades": 42, "taker_buy_base": 358.94, "taker_buy_quote": 576.18759 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.608, "high": 1.611, "low": 1.598, "close": 1.6, "volume": 1832.56, "close_time": 1761436799999, "quote_volume": 2942.43694, "trades": 31, "taker_buy_base": 921.9, "taker_buy_quote": 1478.42825 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.599, "high": 1.603, "low": 1.581, "close": 1.581, "volume": 1773.98, "close_time": 1761451199999, "quote_volume": 2834.40395, "trades": 37, "taker_buy_base": 1668.06, "taker_buy_quote": 2665.44502 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.593, "high": 1.612, "low": 1.592, "close": 1.612, "volume": 3148.18, "close_time": 1761465599999, "quote_volume": 5032.92537, "trades": 95, "taker_buy_base": 57.84, "taker_buy_quote": 93.00122 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.612, "high": 1.629, "low": 1.606, "close": 1.629, "volume": 4475.09, "close_time": 1761479999999, "quote_volume": 7241.23495, "trades": 186, "taker_buy_base": 2969.72, "taker_buy_quote": 4810.29326 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.628, "high": 1.638, "low": 1.623, "close": 1.63, "volume": 11872.27, "close_time": 1761494399999, "quote_volume": 19344.72793, "trades": 184, "taker_buy_base": 9259.59, "taker_buy_quote": 15087.17368 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.634, "high": 1.634, "low": 1.62, "close": 1.62, "volume": 2187.16, "close_time": 1761508799999, "quote_volume": 3556.1621, "trades": 119, "taker_buy_base": 1275.53, "taker_buy_quote": 2073.24126 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.621, "high": 1.651, "low": 1.606, "close": 1.638, "volume": 33206.63, "close_time": 1761523199999, "quote_volume": 54126.51853, "trades": 282, "taker_buy_base": 25219.19, "taker_buy_quote": 41198.49555 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.638, "high": 1.647, "low": 1.633, "close": 1.638, "volume": 4462.75, "close_time": 1761537599999, "quote_volume": 7317.95144, "trades": 53, "taker_buy_base": 2497.96, "taker_buy_quote": 4095.34127 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.637, "high": 1.655, "low": 1.63, "close": 1.638, "volume": 9696.66, "close_time": 1761551999999, "quote_volume": 15932.84368, "trades": 134, "taker_buy_base": 6601.27, "taker_buy_quote": 10841.98025 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.641, "high": 1.644, "low": 1.59, "close": 1.599, "volume": 24808.12, "close_time": 1761566399999, "quote_volume": 40033.11217, "trades": 284, "taker_buy_base": 12563.23, "taker_buy_quote": 20354.11324 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.6, "high": 1.601, "low": 1.575, "close": 1.593, "volume": 9774.43, "close_time": 1761580799999, "quote_volume": 15524.97578, "trades": 117, "taker_buy_base": 6520.51, "taker_buy_quote": 10342.21704 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.598, "high": 1.631, "low": 1.598, "close": 1.605, "volume": 6638.8, "close_time": 1761595199999, "quote_volume": 10764.48676, "trades": 141, "taker_buy_base": 3432.85, "taker_buy_quote": 5567.47461 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.601, "high": 1.601, "low": 1.573, "close": 1.573, "volume": 2771.68, "close_time": 1761609599999, "quote_volume": 4402.9709, "trades": 113, "taker_buy_base": 1479.44, "taker_buy_quote": 2357.59308 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.574, "high": 1.587, "low": 1.568, "close": 1.575, "volume": 1386.71, "close_time": 1761623999999, "quote_volume": 2188.41246, "trades": 106, "taker_buy_base": 969.91, "taker_buy_quote": 1529.45626 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.581, "high": 1.622, "low": 1.565, "close": 1.591, "volume": 12340.98, "close_time": 1761638399999, "quote_volume": 19692.08834, "trades": 200, "taker_buy_base": 7953.94, "taker_buy_quote": 12699.13618 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.584, "high": 1.597, "low": 1.579, "close": 1.586, "volume": 6965.05, "close_time": 1761652799999, "quote_volume": 11040.62093, "trades": 132, "taker_buy_base": 4626.39, "taker_buy_quote": 7338.2498 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.579, "high": 1.608, "low": 1.562, "close": 1.585, "volume": 15410.71, "close_time": 1761667199999, "quote_volume": 24380.84311, "trades": 303, "taker_buy_base": 4660.95, "taker_buy_quote": 7393.1714 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.586, "high": 1.596, "low": 1.548, "close": 1.556, "volume": 13934.58, "close_time": 1761681599999, "quote_volume": 21954.16492, "trades": 246, "taker_buy_base": 8045.83, "taker_buy_quote": 12716.18943 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.545, "high": 1.545, "low": 1.507, "close": 1.532, "volume": 11670.52, "close_time": 1761695999999, "quote_volume": 17789.85928, "trades": 151, "taker_buy_base": 6603.9, "taker_buy_quote": 10068.04308 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.526, "high": 1.548, "low": 1.526, "close": 1.539, "volume": 11162.79, "close_time": 1761710399999, "quote_volume": 17158.69663, "trades": 112, "taker_buy_base": 2894.54, "taker_buy_quote": 4441.05161 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.541, "high": 1.554, "low": 1.541, "close": 1.544, "volume": 14963.54, "close_time": 1761724799999, "quote_volume": 23135.18811, "trades": 116, "taker_buy_base": 9051.94, "taker_buy_quote": 14004.18044 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.543, "high": 1.573, "low": 1.541, "close": 1.572, "volume": 4320.2, "close_time": 1761739199999, "quote_volume": 6715.39443, "trades": 56, "taker_buy_base": 2858.36, "taker_buy_quote": 4426.11145 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.572, "high": 1.58, "low": 1.537, "close": 1.548, "volume": 15966.31, "close_time": 1761753599999, "quote_volume": 24950.788, "trades": 384, "taker_buy_base": 6123.45, "taker_buy_quote": 9579.88265 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.542, "high": 1.579, "low": 1.507, "close": 1.566, "volume": 16831.65, "close_time": 1761767999999, "quote_volume": 26044.80007, "trades": 296, "taker_buy_base": 5892.44, "taker_buy_quote": 9115.38268 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.577, "high": 1.585, "low": 1.518, "close": 1.523, "volume": 9253.15, "close_time": 1761782399999, "quote_volume": 14272.88031, "trades": 134, "taker_buy_base": 5599.54, "taker_buy_quote": 8584.30809 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.527, "high": 1.535, "low": 1.512, "close": 1.516, "volume": 22093.05, "close_time": 1761796799999, "quote_volume": 33694.97381, "trades": 242, "taker_buy_base": 8897.05, "taker_buy_quote": 13565.85618 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.512, "high": 1.512, "low": 1.461, "close": 1.5, "volume": 10403.11, "close_time": 1761811199999, "quote_volume": 15476.17956, "trades": 225, "taker_buy_base": 4361.59, "taker_buy_quote": 6499.69308 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.495, "high": 1.497, "low": 1.459, "close": 1.459, "volume": 3902.51, "close_time": 1761825599999, "quote_volume": 5771.59574, "trades": 126, "taker_buy_base": 2562.74, "taker_buy_quote": 3792.00812 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.464, "high": 1.465, "low": 1.388, "close": 1.398, "volume": 36962.78, "close_time": 1761839999999, "quote_volume": 52580.13101, "trades": 460, "taker_buy_base": 17657.1, "taker_buy_quote": 25213.36518 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.391, "high": 1.404, "low": 1.352, "close": 1.357, "volume": 14632.45, "close_time": 1761854399999, "quote_volume": 20031.72107, "trades": 150, "taker_buy_base": 7084.31, "taker_buy_quote": 9685.86389 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.351, "high": 1.405, "low": 1.349, "close": 1.405, "volume": 8753.14, "close_time": 1761868799999, "quote_volume": 12086.62658, "trades": 106, "taker_buy_base": 2583.91, "taker_buy_quote": 3568.57052 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.403, "high": 1.434, "low": 1.403, "close": 1.428, "volume": 9625.64, "close_time": 1761883199999, "quote_volume": 13692.78311, "trades": 92, "taker_buy_base": 5827.16, "taker_buy_quote": 8302.30704 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.436, "high": 1.462, "low": 1.436, "close": 1.441, "volume": 9918.84, "close_time": 1761897599999, "quote_volume": 14349.5445, "trades": 82, "taker_buy_base": 5292.84, "taker_buy_quote": 7668.68382 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.443, "high": 1.449, "low": 1.432, "close": 1.449, "volume": 4741.79, "close_time": 1761911999999, "quote_volume": 6820.34243, "trades": 48, "taker_buy_base": 2620.39, "taker_buy_quote": 3770.91975 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.453, "high": 1.461, "low": 1.442, "close": 1.446, "volume": 3087.96, "close_time": 1761926399999, "quote_volume": 4481.31107, "trades": 57, "taker_buy_base": 1033.15, "taker_buy_quote": 1500.58411 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.444, "high": 1.445, "low": 1.402, "close": 1.44, "volume": 3913.41, "close_time": 1761940799999, "quote_volume": 5572.53438, "trades": 86, "taker_buy_base": 1565.66, "taker_buy_quote": 2221.5801 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.433, "high": 1.435, "low": 1.411, "close": 1.416, "volume": 4510.73, "close_time": 1761955199999, "quote_volume": 6393.72139, "trades": 63, "taker_buy_base": 3763.76, "taker_buy_quote": 5334.09328 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.417, "high": 1.425, "low": 1.407, "close": 1.42, "volume": 8500.36, "close_time": 1761969599999, "quote_volume": 12023.60182, "trades": 60, "taker_buy_base": 5863.49, "taker_buy_quote": 8297.3356 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.417, "high": 1.418, "low": 1.399, "close": 1.418, "volume": 3738.05, "close_time": 1761983999999, "quote_volume": 5262.84092, "trades": 48, "taker_buy_base": 2055.16, "taker_buy_quote": 2887.40582 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.418, "high": 1.445, "low": 1.412, "close": 1.429, "volume": 12321.77, "close_time": 1761998399999, "quote_volume": 17571.24355, "trades": 108, "taker_buy_base": 5406.16, "taker_buy_quote": 7731.17497 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.437, "high": 1.441, "low": 1.408, "close": 1.422, "volume": 14934.61, "close_time": 1762012799999, "quote_volume": 21140.57633, "trades": 128, "taker_buy_base": 5780.58, "taker_buy_quote": 8214.62072 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.426, "high": 1.447, "low": 1.426, "close": 1.447, "volume": 21888.46, "close_time": 1762027199999, "quote_volume": 31483.19368, "trades": 123, "taker_buy_base": 9676.69, "taker_buy_quote": 13929.23233 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.447, "high": 1.459, "low": 1.438, "close": 1.448, "volume": 8264.96, "close_time": 1762041599999, "quote_volume": 11981.24735, "trades": 105, "taker_buy_base": 6659.47, "taker_buy_quote": 9648.87588 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.445, "high": 1.45, "low": 1.44, "close": 1.442, "volume": 4291.39, "close_time": 1762055999999, "quote_volume": 6201.42251, "trades": 38, "taker_buy_base": 945.99, "taker_buy_quote": 1365.63555 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.443, "high": 1.481, "low": 1.443, "close": 1.477, "volume": 5928.65, "close_time": 1762070399999, "quote_volume": 8691.75324, "trades": 154, "taker_buy_base": 4425.77, "taker_buy_quote": 6475.86127 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.48, "high": 1.489, "low": 1.447, "close": 1.487, "volume": 12635.28, "close_time": 1762084799999, "quote_volume": 18566.44678, "trades": 273, "taker_buy_base": 4639.48, "taker_buy_quote": 6815.55971 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.487, "high": 1.487, "low": 1.42, "close": 1.434, "volume": 7989.7, "close_time": 1762099199999, "quote_volume": 11620.87786, "trades": 120, "taker_buy_base": 5313.12, "taker_buy_quote": 7752.63178 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.432, "high": 1.44, "low": 1.413, "close": 1.417, "volume": 7266.41, "close_time": 1762113599999, "quote_volume": 10377.3512, "trades": 88, "taker_buy_base": 1364.51, "taker_buy_quote": 1946.98593 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.422, "high": 1.466, "low": 1.421, "close": 1.466, "volume": 6551.06, "close_time": 1762127999999, "quote_volume": 9445.15092, "trades": 60, "taker_buy_base": 5126.15, "taker_buy_quote": 7383.03151 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.464, "high": 1.467, "low": 1.359, "close": 1.359, "volume": 9988.66, "close_time": 1762142399999, "quote_volume": 14117.14605, "trades": 210, "taker_buy_base": 4576.92, "taker_buy_quote": 6555.338 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.358, "high": 1.363, "low": 1.321, "close": 1.349, "volume": 14484.81, "close_time": 1762156799999, "quote_volume": 19448.49452, "trades": 195, "taker_buy_base": 7315.6, "taker_buy_quote": 9804.84348 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.343, "high": 1.363, "low": 1.312, "close": 1.328, "volume": 13174.51, "close_time": 1762171199999, "quote_volume": 17582.06246, "trades": 174, "taker_buy_base": 5804.65, "taker_buy_quote": 7760.35106 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.329, "high": 1.352, "low": 1.214, "close": 1.239, "volume": 32552.03, "close_time": 1762185599999, "quote_volume": 41660.60769, "trades": 333, "taker_buy_base": 17972.21, "taker_buy_quote": 23174.73913 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.237, "high": 1.297, "low": 1.229, "close": 1.251, "volume": 28390.82, "close_time": 1762199999999, "quote_volume": 35942.8139, "trades": 277, "taker_buy_base": 17896.24, "taker_buy_quote": 22812.18422 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.253, "high": 1.256, "low": 1.227, "close": 1.254, "volume": 16192.58, "close_time": 1762214399999, "quote_volume": 20130.07345, "trades": 226, "taker_buy_base": 7884.03, "taker_buy_quote": 9807.76191 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.254, "high": 1.282, "low": 1.244, "close": 1.282, "volume": 4954.05, "close_time": 1762228799999, "quote_volume": 6293.31919, "trades": 103, "taker_buy_base": 3834.03, "taker_buy_quote": 4881.41306 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.279, "high": 1.279, "low": 1.207, "close": 1.214, "volume": 19870.92, "close_time": 1762243199999, "quote_volume": 24361.33149, "trades": 276, "taker_buy_base": 9264.91, "taker_buy_quote": 11360.71076 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.213, "high": 1.241, "low": 1.209, "close": 1.231, "volume": 19230.44, "close_time": 1762257599999, "quote_volume": 23517.20275, "trades": 191, "taker_buy_base": 9455.09, "taker_buy_quote": 11580.76797 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.228, "high": 1.257, "low": 1.205, "close": 1.235, "volume": 16781.33, "close_time": 1762271999999, "quote_volume": 20554.73594, "trades": 250, "taker_buy_base": 10085.46, "taker_buy_quote": 12322.21913 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.235, "high": 1.241, "low": 1.15, "close": 1.167, "volume": 72235.76, "close_time": 1762286399999, "quote_volume": 86125.88058, "trades": 773, "taker_buy_base": 14016.24, "taker_buy_quote": 16610.73376 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.161, "high": 1.206, "low": 1.11, "close": 1.188, "volume": 48778.49, "close_time": 1762300799999, "quote_volume": 56725.80273, "trades": 524, "taker_buy_base": 27316.05, "taker_buy_quote": 31695.32315 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.188, "high": 1.215, "low": 1.122, "close": 1.212, "volume": 24531.25, "close_time": 1762315199999, "quote_volume": 28545.93563, "trades": 445, "taker_buy_base": 13544.08, "taker_buy_quote": 15861.49319 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.204, "high": 1.221, "low": 1.203, "close": 1.217, "volume": 11452.19, "close_time": 1762329599999, "quote_volume": 13895.53455, "trades": 221, "taker_buy_base": 7028.47, "taker_buy_quote": 8527.2888 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.212, "high": 1.224, "low": 1.196, "close": 1.224, "volume": 12697.96, "close_time": 1762343999999, "quote_volume": 15367.69941, "trades": 230, "taker_buy_base": 6205.41, "taker_buy_quote": 7514.49031 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.223, "high": 1.241, "low": 1.219, "close": 1.238, "volume": 7801.47, "close_time": 1762358399999, "quote_volume": 9586.2, "trades": 219, "taker_buy_base": 5110.85, "taker_buy_quote": 6269.2515 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.237, "high": 1.24, "low": 1.224, "close": 1.226, "volume": 6170.11, "close_time": 1762372799999, "quote_volume": 7593.51059, "trades": 62, "taker_buy_base": 2629.53, "taker_buy_quote": 3243.5502 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.228, "high": 1.228, "low": 1.209, "close": 1.221, "volume": 18892.53, "close_time": 1762387199999, "quote_volume": 23107.73828, "trades": 103, "taker_buy_base": 14639.18, "taker_buy_quote": 17905.22268 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.221, "high": 1.221, "low": 1.05, "close": 1.199, "volume": 63374.69, "close_time": 1762401599999, "quote_volume": 75603.16594, "trades": 399, "taker_buy_base": 14955.22, "taker_buy_quote": 17978.43793 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.2, "high": 1.2, "low": 1.169, "close": 1.174, "volume": 205496.43, "close_time": 1762415999999, "quote_volume": 243413.27794, "trades": 483, "taker_buy_base": 26951.0, "taker_buy_quote": 31851.0389 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.172, "high": 1.181, "low": 1.165, "close": 1.177, "volume": 10108.24, "close_time": 1762430399999, "quote_volume": 11864.48051, "trades": 191, "taker_buy_base": 4078.27, "taker_buy_quote": 4786.32284 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.178, "high": 1.197, "low": 1.15, "close": 1.156, "volume": 5621.47, "close_time": 1762444799999, "quote_volume": 6583.30475, "trades": 92, "taker_buy_base": 3902.22, "taker_buy_quote": 4567.23406 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.155, "high": 1.227, "low": 1.137, "close": 1.226, "volume": 42379.79, "close_time": 1762459199999, "quote_volume": 51040.4338, "trades": 360, "taker_buy_base": 35646.72, "taker_buy_quote": 43115.23806 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.226, "high": 1.245, "low": 1.212, "close": 1.231, "volume": 17678.52, "close_time": 1762473599999, "quote_volume": 21760.99386, "trades": 142, "taker_buy_base": 12646.27, "taker_buy_quote": 15587.16937 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.233, "high": 1.292, "low": 1.233, "close": 1.292, "volume": 18851.52, "close_time": 1762487999999, "quote_volume": 23692.26141, "trades": 181, "taker_buy_base": 9797.93, "taker_buy_quote": 12377.20418 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.292, "high": 1.344, "low": 1.273, "close": 1.344, "volume": 26044.54, "close_time": 1762502399999, "quote_volume": 34168.07198, "trades": 218, "taker_buy_base": 12827.42, "taker_buy_quote": 16821.19313 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.346, "high": 1.349, "low": 1.283, "close": 1.299, "volume": 30082.0, "close_time": 1762516799999, "quote_volume": 39808.19129, "trades": 317, "taker_buy_base": 14718.37, "taker_buy_quote": 19510.98926 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.299, "high": 1.343, "low": 1.257, "close": 1.339, "volume": 15524.1, "close_time": 1762531199999, "quote_volume": 20089.39245, "trades": 672, "taker_buy_base": 7677.1, "taker_buy_quote": 9953.10614 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.339, "high": 1.515, "low": 1.335, "close": 1.489, "volume": 84846.04, "close_time": 1762545599999, "quote_volume": 123401.49918, "trades": 2252, "taker_buy_base": 47524.57, "taker_buy_quote": 69369.98027 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.491, "high": 1.53, "low": 1.474, "close": 1.504, "volume": 33827.23, "close_time": 1762559999999, "quote_volume": 50771.46847, "trades": 875, "taker_buy_base": 17398.06, "taker_buy_quote": 26116.97013 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.508, "high": 1.562, "low": 1.475, "close": 1.475, "volume": 30528.98, "close_time": 1762574399999, "quote_volume": 46575.52784, "trades": 812, "taker_buy_base": 15360.59, "taker_buy_quote": 23503.43114 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.479, "high": 1.503, "low": 1.42, "close": 1.439, "volume": 15178.38, "close_time": 1762588799999, "quote_volume": 22059.1151, "trades": 378, "taker_buy_base": 9055.97, "taker_buy_quote": 13176.77832 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.434, "high": 1.458, "low": 1.416, "close": 1.44, "volume": 54458.55, "close_time": 1762603199999, "quote_volume": 78232.57793, "trades": 461, "taker_buy_base": 23072.47, "taker_buy_quote": 33123.95729 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.441, "high": 1.539, "low": 1.4, "close": 1.449, "volume": 29910.92, "close_time": 1762617599999, "quote_volume": 42834.54374, "trades": 559, "taker_buy_base": 17724.19, "taker_buy_quote": 25453.98384 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.45, "high": 1.454, "low": 1.408, "close": 1.436, "volume": 26970.95, "close_time": 1762631999999, "quote_volume": 38467.08378, "trades": 543, "taker_buy_base": 11336.58, "taker_buy_quote": 16195.39663 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.432, "high": 1.521, "low": 1.432, "close": 1.479, "volume": 63643.34, "close_time": 1762646399999, "quote_volume": 94227.20078, "trades": 988, "taker_buy_base": 32399.03, "taker_buy_quote": 47949.48886 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.477, "high": 1.481, "low": 1.366, "close": 1.373, "volume": 10266.08, "close_time": 1762660799999, "quote_volume": 14668.90658, "trades": 401, "taker_buy_base": 5836.12, "taker_buy_quote": 8323.29021 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.376, "high": 1.403, "low": 1.376, "close": 1.402, "volume": 13247.47, "close_time": 1762675199999, "quote_volume": 18399.7999, "trades": 163, "taker_buy_base": 6713.81, "taker_buy_quote": 9328.46059 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.399, "high": 1.407, "low": 1.361, "close": 1.4, "volume": 10148.69, "close_time": 1762689599999, "quote_volume": 14133.36847, "trades": 193, "taker_buy_base": 5819.21, "taker_buy_quote": 8104.0413 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.4, "high": 1.447, "low": 1.4, "close": 1.44, "volume": 22946.4, "close_time": 1762703999999, "quote_volume": 32642.72752, "trades": 294, "taker_buy_base": 11672.0, "taker_buy_quote": 16666.5295 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.438, "high": 1.465, "low": 1.431, "close": 1.465, "volume": 5328.95, "close_time": 1762718399999, "quote_volume": 7725.38733, "trades": 128, "taker_buy_base": 2238.28, "taker_buy_quote": 3239.02438 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.466, "high": 1.469, "low": 1.43, "close": 1.44, "volume": 8328.29, "close_time": 1762732799999, "quote_volume": 12048.9235, "trades": 166, "taker_buy_base": 4586.24, "taker_buy_quote": 6640.36688 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.439, "high": 1.464, "low": 1.428, "close": 1.458, "volume": 7255.28, "close_time": 1762747199999, "quote_volume": 10507.19855, "trades": 178, "taker_buy_base": 4499.98, "taker_buy_quote": 6519.73928 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.454, "high": 1.472, "low": 1.441, "close": 1.453, "volume": 16240.18, "close_time": 1762761599999, "quote_volume": 23730.54472, "trades": 210, "taker_buy_base": 5986.54, "taker_buy_quote": 8741.23184 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.451, "high": 1.466, "low": 1.429, "close": 1.458, "volume": 19378.63, "close_time": 1762775999999, "quote_volume": 27898.97172, "trades": 346, "taker_buy_base": 12609.5, "taker_buy_quote": 18152.17865 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.459, "high": 1.46, "low": 1.414, "close": 1.432, "volume": 16144.02, "close_time": 1762790399999, "quote_volume": 23202.13899, "trades": 308, "taker_buy_base": 5789.41, "taker_buy_quote": 8356.76361 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.435, "high": 1.463, "low": 1.408, "close": 1.45, "volume": 8579.58, "close_time": 1762804799999, "quote_volume": 12303.58662, "trades": 294, "taker_buy_base": 4598.22, "taker_buy_quote": 6594.12634 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.45, "high": 1.489, "low": 1.44, "close": 1.467, "volume": 11248.86, "close_time": 1762819199999, "quote_volume": 16404.80144, "trades": 248, "taker_buy_base": 8142.18, "taker_buy_quote": 11861.60959 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.471, "high": 1.493, "low": 1.441, "close": 1.47, "volume": 9417.25, "close_time": 1762833599999, "quote_volume": 13760.40154, "trades": 262, "taker_buy_base": 4419.0, "taker_buy_quote": 6458.65161 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.47, "high": 1.472, "low": 1.394, "close": 1.397, "volume": 8656.52, "close_time": 1762847999999, "quote_volume": 12309.19637, "trades": 190, "taker_buy_base": 5164.7, "taker_buy_quote": 7362.19185 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.395, "high": 1.422, "low": 1.395, "close": 1.421, "volume": 7336.17, "close_time": 1762862399999, "quote_volume": 10357.27271, "trades": 63, "taker_buy_base": 4308.78, "taker_buy_quote": 6079.12001 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.418, "high": 1.424, "low": 1.399, "close": 1.41, "volume": 12542.9, "close_time": 1762876799999, "quote_volume": 17631.08047, "trades": 78, "taker_buy_base": 9700.94, "taker_buy_quote": 13626.87667 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.411, "high": 1.431, "low": 1.368, "close": 1.368, "volume": 5946.9, "close_time": 1762891199999, "quote_volume": 8329.28222, "trades": 78, "taker_buy_base": 3958.46, "taker_buy_quote": 5543.95262 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.37, "high": 1.378, "low": 1.349, "close": 1.349, "volume": 6571.64, "close_time": 1762905599999, "quote_volume": 8976.10232, "trades": 92, "taker_buy_base": 2929.32, "taker_buy_quote": 3997.90473 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.356, "high": 1.388, "low": 1.346, "close": 1.383, "volume": 7324.34, "close_time": 1762919999999, "quote_volume": 10007.13306, "trades": 154, "taker_buy_base": 3561.74, "taker_buy_quote": 4864.42125 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.377, "high": 1.397, "low": 1.373, "close": 1.373, "volume": 5336.78, "close_time": 1762934399999, "quote_volume": 7397.2036, "trades": 114, "taker_buy_base": 2467.04, "taker_buy_quote": 3412.70706 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.375, "high": 1.421, "low": 1.375, "close": 1.414, "volume": 5961.0, "close_time": 1762948799999, "quote_volume": 8384.88918, "trades": 245, "taker_buy_base": 2532.08, "taker_buy_quote": 3567.87114 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.41, "high": 1.426, "low": 1.36, "close": 1.36, "volume": 28089.94, "close_time": 1762963199999, "quote_volume": 39345.92175, "trades": 392, "taker_buy_base": 20389.78, "taker_buy_quote": 28546.55337 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.366, "high": 1.366, "low": 1.292, "close": 1.312, "volume": 14187.61, "close_time": 1762977599999, "quote_volume": 18827.09701, "trades": 520, "taker_buy_base": 6266.59, "taker_buy_quote": 8357.89112 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.309, "high": 1.336, "low": 1.307, "close": 1.318, "volume": 5509.21, "close_time": 1762991999999, "quote_volume": 7299.46927, "trades": 288, "taker_buy_base": 1962.86, "taker_buy_quote": 2604.90962 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.32, "high": 1.349, "low": 1.308, "close": 1.337, "volume": 4070.51, "close_time": 1763006399999, "quote_volume": 5413.54524, "trades": 241, "taker_buy_base": 2432.58, "taker_buy_quote": 3244.44719 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.337, "high": 1.352, "low": 1.327, "close": 1.336, "volume": 7129.18, "close_time": 1763020799999, "quote_volume": 9565.61208, "trades": 240, "taker_buy_base": 3301.59, "taker_buy_quote": 4429.14915 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.337, "high": 1.362, "low": 1.337, "close": 1.354, "volume": 7360.55, "close_time": 1763035199999, "quote_volume": 9934.10237, "trades": 193, "taker_buy_base": 4026.29, "taker_buy_quote": 5439.96065 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.35, "high": 1.393, "low": 1.336, "close": 1.344, "volume": 19214.5, "close_time": 1763049599999, "quote_volume": 26289.95876, "trades": 308, "taker_buy_base": 11281.1, "taker_buy_quote": 15512.63497 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.344, "high": 1.344, "low": 1.237, "close": 1.243, "volume": 14552.67, "close_time": 1763063999999, "quote_volume": 18648.98009, "trades": 367, "taker_buy_base": 5145.34, "taker_buy_quote": 6533.53822 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.24, "high": 1.29, "low": 1.232, "close": 1.277, "volume": 22639.34, "close_time": 1763078399999, "quote_volume": 28540.8797, "trades": 380, "taker_buy_base": 5052.21, "taker_buy_quote": 6330.76586 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.274, "high": 1.292, "low": 1.256, "close": 1.261, "volume": 7767.42, "close_time": 1763092799999, "quote_volume": 9899.60401, "trades": 374, "taker_buy_base": 4395.56, "taker_buy_quote": 5598.57253 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.263, "high": 1.282, "low": 1.211, "close": 1.272, "volume": 9585.55, "close_time": 1763107199999, "quote_volume": 11960.12549, "trades": 554, "taker_buy_base": 4313.55, "taker_buy_quote": 5358.67435 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.272, "high": 1.276, "low": 1.245, "close": 1.254, "volume": 12067.9, "close_time": 1763121599999, "quote_volume": 15136.19537, "trades": 461, "taker_buy_base": 5166.21, "taker_buy_quote": 6488.30074 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.254, "high": 1.289, "low": 1.23, "close": 1.276, "volume": 19868.93, "close_time": 1763135999999, "quote_volume": 25006.71193, "trades": 817, "taker_buy_base": 12100.58, "taker_buy_quote": 15243.86516 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.278, "high": 1.292, "low": 1.266, "close": 1.287, "volume": 14212.18, "close_time": 1763150399999, "quote_volume": 18136.6384, "trades": 941, "taker_buy_base": 6428.6, "taker_buy_quote": 8200.18565 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.286, "high": 1.287, "low": 1.225, "close": 1.25, "volume": 18946.15, "close_time": 1763164799999, "quote_volume": 23871.00543, "trades": 1083, "taker_buy_base": 8410.56, "taker_buy_quote": 10633.8253 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.25, "high": 1.291, "low": 1.249, "close": 1.285, "volume": 8847.44, "close_time": 1763179199999, "quote_volume": 11284.91502, "trades": 917, "taker_buy_base": 2897.66, "taker_buy_quote": 3707.23126 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.288, "high": 1.301, "low": 1.278, "close": 1.28, "volume": 4868.86, "close_time": 1763193599999, "quote_volume": 6281.18121, "trades": 230, "taker_buy_base": 3599.27, "taker_buy_quote": 4639.42742 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.281, "high": 1.281, "low": 1.24, "close": 1.258, "volume": 8521.72, "close_time": 1763207999999, "quote_volume": 10727.8945, "trades": 251, "taker_buy_base": 4921.94, "taker_buy_quote": 6205.14044 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.26, "high": 1.283, "low": 1.258, "close": 1.277, "volume": 3279.27, "close_time": 1763222399999, "quote_volume": 4191.03517, "trades": 194, "taker_buy_base": 1763.32, "taker_buy_quote": 2253.02784 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.277, "high": 1.296, "low": 1.268, "close": 1.288, "volume": 1142.49, "close_time": 1763236799999, "quote_volume": 1469.21841, "trades": 106, "taker_buy_base": 386.61, "taker_buy_quote": 498.62818 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.288, "high": 1.293, "low": 1.272, "close": 1.281, "volume": 15431.08, "close_time": 1763251199999, "quote_volume": 19794.67754, "trades": 100, "taker_buy_base": 13033.32, "taker_buy_quote": 16723.43235 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.279, "high": 1.307, "low": 1.258, "close": 1.29, "volume": 3052.9, "close_time": 1763265599999, "quote_volume": 3914.65321, "trades": 204, "taker_buy_base": 1737.51, "taker_buy_quote": 2223.29028 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.292, "high": 1.294, "low": 1.276, "close": 1.294, "volume": 5357.2, "close_time": 1763279999999, "quote_volume": 6888.52125, "trades": 453, "taker_buy_base": 2506.79, "taker_buy_quote": 3231.04297 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.296, "high": 1.303, "low": 1.266, "close": 1.266, "volume": 42500.48, "close_time": 1763294399999, "quote_volume": 54751.94656, "trades": 159, "taker_buy_base": 39805.24, "taker_buy_quote": 51285.70673 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.275, "high": 1.282, "low": 1.227, "close": 1.228, "volume": 16599.05, "close_time": 1763308799999, "quote_volume": 20921.386, "trades": 162, "taker_buy_base": 5818.35, "taker_buy_quote": 7371.28929 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.226, "high": 1.241, "low": 1.194, "close": 1.214, "volume": 13602.37, "close_time": 1763323199999, "quote_volume": 16533.69592, "trades": 246, "taker_buy_base": 8107.68, "taker_buy_quote": 9830.59146 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.22, "high": 1.244, "low": 1.203, "close": 1.235, "volume": 7467.1, "close_time": 1763337599999, "quote_volume": 9092.90193, "trades": 117, "taker_buy_base": 3759.19, "taker_buy_quote": 4579.08124 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.238, "high": 1.26, "low": 1.226, "close": 1.26, "volume": 3963.35, "close_time": 1763351999999, "quote_volume": 4938.49351, "trades": 73, "taker_buy_base": 2578.08, "taker_buy_quote": 3213.58068 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.263, "high": 1.265, "low": 1.25, "close": 1.262, "volume": 2195.73, "close_time": 1763366399999, "quote_volume": 2765.68074, "trades": 39, "taker_buy_base": 1473.75, "taker_buy_quote": 1857.27916 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.263, "high": 1.292, "low": 1.261, "close": 1.283, "volume": 2948.65, "close_time": 1763380799999, "quote_volume": 3760.42706, "trades": 116, "taker_buy_base": 1357.01, "taker_buy_quote": 1726.96197 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.282, "high": 1.285, "low": 1.235, "close": 1.238, "volume": 5907.69, "close_time": 1763395199999, "quote_volume": 7418.12599, "trades": 193, "taker_buy_base": 4290.02, "taker_buy_quote": 5372.11427 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.235, "high": 1.256, "low": 1.184, "close": 1.193, "volume": 11194.27, "close_time": 1763409599999, "quote_volume": 13578.57742, "trades": 166, "taker_buy_base": 4417.86, "taker_buy_quote": 5395.82638 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.189, "high": 1.212, "low": 1.177, "close": 1.211, "volume": 9624.54, "close_time": 1763423999999, "quote_volume": 11470.86802, "trades": 93, "taker_buy_base": 4979.35, "taker_buy_quote": 5933.55729 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.207, "high": 1.237, "low": 1.194, "close": 1.228, "volume": 9513.55, "close_time": 1763438399999, "quote_volume": 11529.28393, "trades": 182, "taker_buy_base": 4998.64, "taker_buy_quote": 6032.3277 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.228, "high": 1.25, "low": 1.212, "close": 1.243, "volume": 6156.83, "close_time": 1763452799999, "quote_volume": 7614.98542, "trades": 125, "taker_buy_base": 4184.79, "taker_buy_quote": 5170.59933 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.243, "high": 1.302, "low": 1.241, "close": 1.253, "volume": 52638.95, "close_time": 1763467199999, "quote_volume": 66927.65128, "trades": 574, "taker_buy_base": 37228.19, "taker_buy_quote": 47393.49049 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.246, "high": 1.273, "low": 1.234, "close": 1.265, "volume": 12134.47, "close_time": 1763481599999, "quote_volume": 15220.28217, "trades": 158, "taker_buy_base": 4748.51, "taker_buy_quote": 5944.41069 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.268, "high": 1.297, "low": 1.262, "close": 1.288, "volume": 14359.38, "close_time": 1763495999999, "quote_volume": 18494.36543, "trades": 139, "taker_buy_base": 8128.82, "taker_buy_quote": 10475.2899 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.292, "high": 1.335, "low": 1.29, "close": 1.307, "volume": 55065.19, "close_time": 1763510399999, "quote_volume": 72502.66916, "trades": 402, "taker_buy_base": 28862.66, "taker_buy_quote": 38094.32532 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.305, "high": 1.353, "low": 1.291, "close": 1.311, "volume": 20418.76, "close_time": 1763524799999, "quote_volume": 27062.47865, "trades": 175, "taker_buy_base": 9347.24, "taker_buy_quote": 12403.71815 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.309, "high": 1.321, "low": 1.265, "close": 1.29, "volume": 22888.22, "close_time": 1763539199999, "quote_volume": 29646.87698, "trades": 194, "taker_buy_base": 9389.75, "taker_buy_quote": 12129.44743 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.286, "high": 1.286, "low": 1.256, "close": 1.256, "volume": 8741.79, "close_time": 1763553599999, "quote_volume": 11071.28142, "trades": 119, "taker_buy_base": 3657.12, "taker_buy_quote": 4634.07001 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.26, "high": 1.268, "low": 1.226, "close": 1.226, "volume": 8748.74, "close_time": 1763567999999, "quote_volume": 10977.73219, "trades": 127, "taker_buy_base": 4411.34, "taker_buy_quote": 5543.50103 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.226, "high": 1.231, "low": 1.175, "close": 1.183, "volume": 27038.13, "close_time": 1763582399999, "quote_volume": 32175.55488, "trades": 311, "taker_buy_base": 8524.79, "taker_buy_quote": 10171.32909 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.182, "high": 1.233, "low": 1.182, "close": 1.228, "volume": 12950.51, "close_time": 1763596799999, "quote_volume": 15673.03828, "trades": 210, "taker_buy_base": 6852.78, "taker_buy_quote": 8293.04404 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.225, "high": 1.24, "low": 1.22, "close": 1.233, "volume": 18631.76, "close_time": 1763611199999, "quote_volume": 22941.42898, "trades": 140, "taker_buy_base": 11219.34, "taker_buy_quote": 13809.84684 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.233, "high": 1.267, "low": 1.233, "close": 1.263, "volume": 20192.49, "close_time": 1763625599999, "quote_volume": 25221.03216, "trades": 161, "taker_buy_base": 9746.66, "taker_buy_quote": 12167.57219 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.265, "high": 1.33, "low": 1.263, "close": 1.324, "volume": 40574.32, "close_time": 1763639999999, "quote_volume": 52729.81666, "trades": 553, "taker_buy_base": 26581.64, "taker_buy_quote": 34548.69299 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.327, "high": 1.382, "low": 1.308, "close": 1.308, "volume": 81701.24, "close_time": 1763654399999, "quote_volume": 110016.01564, "trades": 1404, "taker_buy_base": 45564.51, "taker_buy_quote": 61504.25764 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.305, "high": 1.305, "low": 1.18, "close": 1.2, "volume": 52024.2, "close_time": 1763668799999, "quote_volume": 63491.44003, "trades": 752, "taker_buy_base": 22983.21, "taker_buy_quote": 28013.46902 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.198, "high": 1.228, "low": 1.184, "close": 1.201, "volume": 56765.83, "close_time": 1763683199999, "quote_volume": 68192.13546, "trades": 364, "taker_buy_base": 27157.83, "taker_buy_quote": 32709.20367 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.207, "high": 1.26, "low": 1.184, "close": 1.232, "volume": 57904.94, "close_time": 1763697599999, "quote_volume": 70439.74637, "trades": 543, "taker_buy_base": 38825.4, "taker_buy_quote": 47135.31108 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.229, "high": 1.23, "low": 1.056, "close": 1.13, "volume": 44248.32, "close_time": 1763711999999, "quote_volume": 51358.67109, "trades": 430, "taker_buy_base": 22052.48, "taker_buy_quote": 25670.1147 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.127, "high": 1.142, "low": 1.104, "close": 1.107, "volume": 21333.9, "close_time": 1763726399999, "quote_volume": 24014.65994, "trades": 199, "taker_buy_base": 11468.32, "taker_buy_quote": 12908.81731 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.105, "high": 1.14, "low": 1.084, "close": 1.113, "volume": 40949.27, "close_time": 1763740799999, "quote_volume": 45842.74806, "trades": 422, "taker_buy_base": 19791.95, "taker_buy_quote": 22126.46011 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.113, "high": 1.153, "low": 1.1, "close": 1.129, "volume": 24731.84, "close_time": 1763755199999, "quote_volume": 27971.3416, "trades": 441, "taker_buy_base": 11806.13, "taker_buy_quote": 13318.52073 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.131, "high": 1.131, "low": 1.08, "close": 1.116, "volume": 21935.39, "close_time": 1763769599999, "quote_volume": 24281.79083, "trades": 173, "taker_buy_base": 12396.09, "taker_buy_quote": 13783.59088 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.116, "high": 1.116, "low": 1.094, "close": 1.099, "volume": 8669.31, "close_time": 1763783999999, "quote_volume": 9566.6648, "trades": 79, "taker_buy_base": 4564.53, "taker_buy_quote": 5042.41577 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.097, "high": 1.105, "low": 1.073, "close": 1.1, "volume": 18145.26, "close_time": 1763798399999, "quote_volume": 19734.84463, "trades": 158, "taker_buy_base": 9833.88, "taker_buy_quote": 10690.40484 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.1, "high": 1.101, "low": 1.064, "close": 1.088, "volume": 20234.8, "close_time": 1763812799999, "quote_volume": 21821.00082, "trades": 159, "taker_buy_base": 11442.4, "taker_buy_quote": 12304.66037 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.086, "high": 1.096, "low": 1.067, "close": 1.079, "volume": 30891.73, "close_time": 1763827199999, "quote_volume": 33517.09059, "trades": 168, "taker_buy_base": 12491.95, "taker_buy_quote": 13548.80074 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.088, "high": 1.1, "low": 1.087, "close": 1.092, "volume": 6512.99, "close_time": 1763841599999, "quote_volume": 7120.05066, "trades": 87, "taker_buy_base": 3920.08, "taker_buy_quote": 4283.88722 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.092, "high": 1.111, "low": 1.084, "close": 1.1, "volume": 11237.06, "close_time": 1763855999999, "quote_volume": 12287.1092, "trades": 86, "taker_buy_base": 4905.3, "taker_buy_quote": 5356.65064 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.103, "high": 1.116, "low": 1.092, "close": 1.106, "volume": 4576.79, "close_time": 1763870399999, "quote_volume": 5063.82706, "trades": 41, "taker_buy_base": 2630.57, "taker_buy_quote": 2909.67504 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.118, "high": 1.118, "low": 1.1, "close": 1.11, "volume": 5251.25, "close_time": 1763884799999, "quote_volume": 5833.34241, "trades": 33, "taker_buy_base": 2872.18, "taker_buy_quote": 3187.21762 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.113, "high": 1.118, "low": 1.104, "close": 1.109, "volume": 21681.2, "close_time": 1763899199999, "quote_volume": 24066.1883, "trades": 133, "taker_buy_base": 8957.81, "taker_buy_quote": 9936.31094 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.113, "high": 1.125, "low": 1.103, "close": 1.112, "volume": 24136.19, "close_time": 1763913599999, "quote_volume": 26926.66048, "trades": 193, "taker_buy_base": 13438.67, "taker_buy_quote": 14997.44534 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.109, "high": 1.115, "low": 1.096, "close": 1.109, "volume": 4915.04, "close_time": 1763927999999, "quote_volume": 5421.50269, "trades": 71, "taker_buy_base": 1766.45, "taker_buy_quote": 1952.62923 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.103, "high": 1.111, "low": 1.096, "close": 1.096, "volume": 11635.89, "close_time": 1763942399999, "quote_volume": 12851.58955, "trades": 80, "taker_buy_base": 1731.84, "taker_buy_quote": 1910.58626 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.094, "high": 1.119, "low": 1.087, "close": 1.11, "volume": 17050.74, "close_time": 1763956799999, "quote_volume": 18804.54632, "trades": 117, "taker_buy_base": 9268.73, "taker_buy_quote": 10239.10492 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.112, "high": 1.115, "low": 1.096, "close": 1.098, "volume": 7302.52, "close_time": 1763971199999, "quote_volume": 8053.57364, "trades": 45, "taker_buy_base": 3810.71, "taker_buy_quote": 4205.03635 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.098, "high": 1.1, "low": 1.079, "close": 1.09, "volume": 36081.6, "close_time": 1763985599999, "quote_volume": 39208.21946, "trades": 158, "taker_buy_base": 11744.02, "taker_buy_quote": 12830.62055 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.09, "high": 1.108, "low": 1.08, "close": 1.108, "volume": 15292.33, "close_time": 1763999999999, "quote_volume": 16694.42235, "trades": 205, "taker_buy_base": 9340.38, "taker_buy_quote": 10191.60771 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.112, "high": 1.171, "low": 1.112, "close": 1.157, "volume": 59134.17, "close_time": 1764014399999, "quote_volume": 68117.52462, "trades": 316, "taker_buy_base": 36077.43, "taker_buy_quote": 41520.61859 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.158, "high": 1.166, "low": 1.142, "close": 1.147, "volume": 36339.94, "close_time": 1764028799999, "quote_volume": 42001.65485, "trades": 278, "taker_buy_base": 20131.85, "taker_buy_quote": 23272.28674 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.146, "high": 1.15, "low": 1.129, "close": 1.136, "volume": 13239.54, "close_time": 1764043199999, "quote_volume": 15087.88892, "trades": 228, "taker_buy_base": 5252.81, "taker_buy_quote": 5991.26865 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.134, "high": 1.141, "low": 1.125, "close": 1.125, "volume": 15057.63, "close_time": 1764057599999, "quote_volume": 17017.8072, "trades": 133, "taker_buy_base": 8659.03, "taker_buy_quote": 9790.63039 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.126, "high": 1.132, "low": 1.112, "close": 1.115, "volume": 21826.74, "close_time": 1764071999999, "quote_volume": 24522.72299, "trades": 435, "taker_buy_base": 7474.29, "taker_buy_quote": 8408.6118 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.116, "high": 1.128, "low": 1.09, "close": 1.11, "volume": 49432.84, "close_time": 1764086399999, "quote_volume": 54921.97451, "trades": 530, "taker_buy_base": 29211.05, "taker_buy_quote": 32427.03518 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.109, "high": 1.135, "low": 1.109, "close": 1.131, "volume": 10642.32, "close_time": 1764100799999, "quote_volume": 11957.5854, "trades": 102, "taker_buy_base": 6278.53, "taker_buy_quote": 7053.16369 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.132, "high": 1.16, "low": 1.122, "close": 1.151, "volume": 15707.78, "close_time": 1764115199999, "quote_volume": 17898.56147, "trades": 183, "taker_buy_base": 10064.5, "taker_buy_quote": 11479.86002 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.148, "high": 1.148, "low": 1.136, "close": 1.136, "volume": 6210.01, "close_time": 1764129599999, "quote_volume": 7092.35348, "trades": 39, "taker_buy_base": 3319.9, "taker_buy_quote": 3791.58828 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.134, "high": 1.137, "low": 1.13, "close": 1.136, "volume": 10712.21, "close_time": 1764143999999, "quote_volume": 12137.6843, "trades": 49, "taker_buy_base": 2433.62, "taker_buy_quote": 2757.6561 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.134, "high": 1.135, "low": 1.109, "close": 1.109, "volume": 15241.94, "close_time": 1764158399999, "quote_volume": 17195.82603, "trades": 76, "taker_buy_base": 11015.15, "taker_buy_quote": 12446.5454 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.111, "high": 1.117, "low": 1.1, "close": 1.105, "volume": 23356.54, "close_time": 1764172799999, "quote_volume": 25850.79252, "trades": 179, "taker_buy_base": 9538.3, "taker_buy_quote": 10547.24023 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.111, "high": 1.172, "low": 1.111, "close": 1.165, "volume": 19094.6, "close_time": 1764187199999, "quote_volume": 21991.96513, "trades": 201, "taker_buy_base": 5720.93, "taker_buy_quote": 6603.55126 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.167, "high": 1.167, "low": 1.156, "close": 1.159, "volume": 22249.42, "close_time": 1764201599999, "quote_volume": 25830.64581, "trades": 122, "taker_buy_base": 13119.67, "taker_buy_quote": 15236.96103 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.159, "high": 1.161, "low": 1.148, "close": 1.148, "volume": 15131.83, "close_time": 1764215999999, "quote_volume": 17483.25199, "trades": 69, "taker_buy_base": 8978.65, "taker_buy_quote": 10367.47505 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.149, "high": 1.159, "low": 1.147, "close": 1.158, "volume": 9167.14, "close_time": 1764230399999, "quote_volume": 10567.57399, "trades": 79, "taker_buy_base": 2765.06, "taker_buy_quote": 3182.46544 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.15, "high": 1.174, "low": 1.15, "close": 1.17, "volume": 22401.44, "close_time": 1764244799999, "quote_volume": 26119.43022, "trades": 139, "taker_buy_base": 13351.07, "taker_buy_quote": 15550.08717 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.168, "high": 1.168, "low": 1.155, "close": 1.162, "volume": 15571.19, "close_time": 1764259199999, "quote_volume": 18056.36964, "trades": 118, "taker_buy_base": 10798.97, "taker_buy_quote": 12516.74173 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.167, "high": 1.184, "low": 1.166, "close": 1.177, "volume": 17242.01, "close_time": 1764273599999, "quote_volume": 20275.30793, "trades": 150, "taker_buy_base": 8480.47, "taker_buy_quote": 9981.99315 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.177, "high": 1.178, "low": 1.156, "close": 1.162, "volume": 5024.08, "close_time": 1764287999999, "quote_volume": 5870.85633, "trades": 49, "taker_buy_base": 1897.68, "taker_buy_quote": 2213.08558 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.159, "high": 1.161, "low": 1.139, "close": 1.144, "volume": 7256.53, "close_time": 1764302399999, "quote_volume": 8343.91615, "trades": 45, "taker_buy_base": 3456.48, "taker_buy_quote": 3975.18782 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.145, "high": 1.149, "low": 1.134, "close": 1.139, "volume": 42658.09, "close_time": 1764316799999, "quote_volume": 48728.0406, "trades": 267, "taker_buy_base": 20851.37, "taker_buy_quote": 23821.32587 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.141, "high": 1.169, "low": 1.141, "close": 1.156, "volume": 14509.33, "close_time": 1764331199999, "quote_volume": 16752.72219, "trades": 127, "taker_buy_base": 10913.53, "taker_buy_quote": 12578.34391 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.158, "high": 1.17, "low": 1.15, "close": 1.162, "volume": 18791.84, "close_time": 1764345599999, "quote_volume": 21816.49908, "trades": 121, "taker_buy_base": 11072.71, "taker_buy_quote": 12870.45776 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.164, "high": 1.164, "low": 1.126, "close": 1.139, "volume": 18549.62, "close_time": 1764359999999, "quote_volume": 21151.62684, "trades": 132, "taker_buy_base": 9699.76, "taker_buy_quote": 11036.90977 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.132, "high": 1.142, "low": 1.127, "close": 1.135, "volume": 6052.27, "close_time": 1764374399999, "quote_volume": 6866.72409, "trades": 48, "taker_buy_base": 3350.65, "taker_buy_quote": 3803.20446 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.134, "high": 1.141, "low": 1.133, "close": 1.139, "volume": 3362.23, "close_time": 1764388799999, "quote_volume": 3823.54748, "trades": 27, "taker_buy_base": 2130.92, "taker_buy_quote": 2423.85552 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.138, "high": 1.143, "low": 1.131, "close": 1.138, "volume": 8577.48, "close_time": 1764403199999, "quote_volume": 9765.40263, "trades": 64, "taker_buy_base": 4898.73, "taker_buy_quote": 5575.68045 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.138, "high": 1.138, "low": 1.12, "close": 1.129, "volume": 6871.44, "close_time": 1764417599999, "quote_volume": 7776.37679, "trades": 45, "taker_buy_base": 3244.9, "taker_buy_quote": 3670.87528 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.127, "high": 1.127, "low": 1.12, "close": 1.122, "volume": 2692.98, "close_time": 1764431999999, "quote_volume": 3020.61229, "trades": 22, "taker_buy_base": 1222.26, "taker_buy_quote": 1370.71063 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.119, "high": 1.119, "low": 1.105, "close": 1.11, "volume": 6562.21, "close_time": 1764446399999, "quote_volume": 7300.0082, "trades": 65, "taker_buy_base": 3729.19, "taker_buy_quote": 4149.94679 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.109, "high": 1.112, "low": 1.105, "close": 1.108, "volume": 6586.79, "close_time": 1764460799999, "quote_volume": 7298.82914, "trades": 52, "taker_buy_base": 3496.76, "taker_buy_quote": 3871.66674 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.109, "high": 1.113, "low": 1.095, "close": 1.111, "volume": 12564.29, "close_time": 1764475199999, "quote_volume": 13914.45863, "trades": 88, "taker_buy_base": 5044.0, "taker_buy_quote": 5575.19851 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.111, "high": 1.113, "low": 1.097, "close": 1.108, "volume": 10229.49, "close_time": 1764489599999, "quote_volume": 11288.49024, "trades": 65, "taker_buy_base": 4970.51, "taker_buy_quote": 5472.10388 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.108, "high": 1.113, "low": 1.095, "close": 1.098, "volume": 11989.64, "close_time": 1764503999999, "quote_volume": 13217.81631, "trades": 81, "taker_buy_base": 3986.69, "taker_buy_quote": 4396.22002 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.094, "high": 1.12, "low": 1.091, "close": 1.104, "volume": 4858.12, "close_time": 1764518399999, "quote_volume": 5369.60432, "trades": 61, "taker_buy_base": 1812.36, "taker_buy_quote": 2007.01906 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.108, "high": 1.115, "low": 1.107, "close": 1.111, "volume": 12168.06, "close_time": 1764532799999, "quote_volume": 13534.53484, "trades": 103, "taker_buy_base": 3536.07, "taker_buy_quote": 3936.28751 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.11, "high": 1.112, "low": 1.084, "close": 1.086, "volume": 15563.81, "close_time": 1764547199999, "quote_volume": 17148.62019, "trades": 157, "taker_buy_base": 8031.2, "taker_buy_quote": 8866.22062 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.086, "high": 1.088, "low": 0.991, "close": 0.993, "volume": 30496.02, "close_time": 1764561599999, "quote_volume": 31174.26654, "trades": 360, "taker_buy_base": 14431.82, "taker_buy_quote": 14809.32841 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.99, "high": 1.009, "low": 0.987, "close": 0.995, "volume": 40026.82, "close_time": 1764575999999, "quote_volume": 39936.06315, "trades": 212, "taker_buy_base": 22842.91, "taker_buy_quote": 22792.51942 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.001, "high": 1.008, "low": 0.998, "close": 1.004, "volume": 17276.94, "close_time": 1764590399999, "quote_volume": 17342.82462, "trades": 117, "taker_buy_base": 7410.52, "taker_buy_quote": 7445.05776 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.006, "high": 1.018, "low": 0.985, "close": 1.001, "volume": 19152.84, "close_time": 1764604799999, "quote_volume": 19193.70206, "trades": 190, "taker_buy_base": 10239.81, "taker_buy_quote": 10240.51233 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.999, "high": 1.003, "low": 0.986, "close": 0.994, "volume": 14251.68, "close_time": 1764619199999, "quote_volume": 14177.78635, "trades": 123, "taker_buy_base": 6823.01, "taker_buy_quote": 6790.63138 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.997, "high": 1.019, "low": 0.997, "close": 1.014, "volume": 21327.19, "close_time": 1764633599999, "quote_volume": 21526.23708, "trades": 155, "taker_buy_base": 9599.95, "taker_buy_quote": 9675.64724 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.013, "high": 1.021, "low": 0.999, "close": 1.009, "volume": 18303.28, "close_time": 1764647999999, "quote_volume": 18490.66449, "trades": 108, "taker_buy_base": 9239.51, "taker_buy_quote": 9336.50095 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.011, "high": 1.012, "low": 1.005, "close": 1.007, "volume": 10571.34, "close_time": 1764662399999, "quote_volume": 10659.1482, "trades": 77, "taker_buy_base": 5045.35, "taker_buy_quote": 5087.53558 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.006, "high": 1.018, "low": 1.0, "close": 1.016, "volume": 13784.91, "close_time": 1764676799999, "quote_volume": 13871.50394, "trades": 172, "taker_buy_base": 4731.36, "taker_buy_quote": 4752.61787 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.016, "high": 1.108, "low": 1.016, "close": 1.104, "volume": 26499.49, "close_time": 1764691199999, "quote_volume": 27906.79236, "trades": 299, "taker_buy_base": 15444.59, "taker_buy_quote": 16261.56954 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.107, "high": 1.117, "low": 1.099, "close": 1.099, "volume": 16316.75, "close_time": 1764705599999, "quote_volume": 18067.9736, "trades": 123, "taker_buy_base": 10235.65, "taker_buy_quote": 11330.88925 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.099, "high": 1.105, "low": 1.083, "close": 1.094, "volume": 9660.43, "close_time": 1764719999999, "quote_volume": 10564.35193, "trades": 85, "taker_buy_base": 4530.22, "taker_buy_quote": 4959.46857 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.096, "high": 1.108, "low": 1.091, "close": 1.105, "volume": 6003.14, "close_time": 1764734399999, "quote_volume": 6624.46559, "trades": 65, "taker_buy_base": 4381.01, "taker_buy_quote": 4834.36386 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.105, "high": 1.122, "low": 1.104, "close": 1.121, "volume": 16003.79, "close_time": 1764748799999, "quote_volume": 17882.31392, "trades": 149, "taker_buy_base": 8986.94, "taker_buy_quote": 10042.70197 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.123, "high": 1.125, "low": 1.109, "close": 1.112, "volume": 11317.44, "close_time": 1764763199999, "quote_volume": 12639.27964, "trades": 75, "taker_buy_base": 5778.23, "taker_buy_quote": 6451.35206 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.112, "high": 1.118, "low": 1.092, "close": 1.111, "volume": 12497.02, "close_time": 1764777599999, "quote_volume": 13850.82739, "trades": 153, "taker_buy_base": 7824.5, "taker_buy_quote": 8675.16072 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.114, "high": 1.146, "low": 1.11, "close": 1.136, "volume": 15134.74, "close_time": 1764791999999, "quote_volume": 17133.49829, "trades": 260, "taker_buy_base": 7790.5, "taker_buy_quote": 8796.93209 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.138, "high": 1.157, "low": 1.136, "close": 1.145, "volume": 15807.24, "close_time": 1764806399999, "quote_volume": 18115.48015, "trades": 268, "taker_buy_base": 8856.93, "taker_buy_quote": 10149.01502 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.146, "high": 1.152, "low": 1.13, "close": 1.132, "volume": 6204.55, "close_time": 1764820799999, "quote_volume": 7064.75298, "trades": 133, "taker_buy_base": 3953.14, "taker_buy_quote": 4506.16918 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.132, "high": 1.132, "low": 1.114, "close": 1.121, "volume": 12661.1, "close_time": 1764835199999, "quote_volume": 14221.53091, "trades": 161, "taker_buy_base": 2919.43, "taker_buy_quote": 3282.71287 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.118, "high": 1.132, "low": 1.112, "close": 1.117, "volume": 7701.93, "close_time": 1764849599999, "quote_volume": 8619.41245, "trades": 338, "taker_buy_base": 4020.36, "taker_buy_quote": 4499.79239 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.116, "high": 1.124, "low": 1.101, "close": 1.12, "volume": 8230.89, "close_time": 1764863999999, "quote_volume": 9151.43035, "trades": 519, "taker_buy_base": 4572.37, "taker_buy_quote": 5085.11819 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.119, "high": 1.12, "low": 1.066, "close": 1.089, "volume": 18036.66, "close_time": 1764878399999, "quote_volume": 19662.5159, "trades": 679, "taker_buy_base": 10119.47, "taker_buy_quote": 11086.31757 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.089, "high": 1.094, "low": 1.078, "close": 1.081, "volume": 8483.73, "close_time": 1764892799999, "quote_volume": 9198.095, "trades": 558, "taker_buy_base": 3761.29, "taker_buy_quote": 4076.84612 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.08, "high": 1.093, "low": 1.08, "close": 1.082, "volume": 4757.06, "close_time": 1764907199999, "quote_volume": 5166.18025, "trades": 487, "taker_buy_base": 2806.71, "taker_buy_quote": 3049.49712 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.081, "high": 1.091, "low": 1.074, "close": 1.089, "volume": 8326.88, "close_time": 1764921599999, "quote_volume": 9014.08509, "trades": 438, "taker_buy_base": 3243.58, "taker_buy_quote": 3518.5208 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.087, "high": 1.088, "low": 1.055, "close": 1.06, "volume": 14285.76, "close_time": 1764935999999, "quote_volume": 15226.69514, "trades": 602, "taker_buy_base": 7486.42, "taker_buy_quote": 7984.31213 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.058, "high": 1.069, "low": 1.043, "close": 1.051, "volume": 25565.13, "close_time": 1764950399999, "quote_volume": 26989.14077, "trades": 597, "taker_buy_base": 12248.39, "taker_buy_quote": 12962.10727 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.051, "high": 1.051, "low": 1.006, "close": 1.023, "volume": 7637.69, "close_time": 1764964799999, "quote_volume": 7814.35802, "trades": 570, "taker_buy_base": 3943.37, "taker_buy_quote": 4040.81905 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.022, "high": 1.036, "low": 1.016, "close": 1.03, "volume": 6391.72, "close_time": 1764979199999, "quote_volume": 6558.89203, "trades": 458, "taker_buy_base": 3449.05, "taker_buy_quote": 3538.69912 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.029, "high": 1.037, "low": 1.022, "close": 1.033, "volume": 10462.24, "close_time": 1764993599999, "quote_volume": 10775.07743, "trades": 523, "taker_buy_base": 4646.14, "taker_buy_quote": 4792.38473 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.033, "high": 1.037, "low": 1.024, "close": 1.031, "volume": 11127.44, "close_time": 1765007999999, "quote_volume": 11460.05215, "trades": 511, "taker_buy_base": 6362.5, "taker_buy_quote": 6556.43855 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.03, "high": 1.048, "low": 1.026, "close": 1.048, "volume": 7475.71, "close_time": 1765022399999, "quote_volume": 7746.16784, "trades": 381, "taker_buy_base": 4919.4, "taker_buy_quote": 5101.39987 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.047, "high": 1.081, "low": 1.045, "close": 1.079, "volume": 13957.4, "close_time": 1765036799999, "quote_volume": 14837.61868, "trades": 394, "taker_buy_base": 7798.49, "taker_buy_quote": 8290.66684 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.078, "high": 1.093, "low": 1.06, "close": 1.061, "volume": 44976.47, "close_time": 1765051199999, "quote_volume": 48611.17174, "trades": 850, "taker_buy_base": 24573.93, "taker_buy_quote": 26556.57086 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.064, "high": 1.076, "low": 1.061, "close": 1.071, "volume": 14922.57, "close_time": 1765065599999, "quote_volume": 15942.81943, "trades": 161, "taker_buy_base": 9710.08, "taker_buy_quote": 10387.22485 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.067, "high": 1.084, "low": 1.067, "close": 1.071, "volume": 8272.16, "close_time": 1765079999999, "quote_volume": 8910.38671, "trades": 107, "taker_buy_base": 4106.21, "taker_buy_quote": 4417.80202 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.07, "high": 1.078, "low": 1.062, "close": 1.064, "volume": 4437.16, "close_time": 1765094399999, "quote_volume": 4759.66046, "trades": 129, "taker_buy_base": 1990.37, "taker_buy_quote": 2136.82456 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.064, "high": 1.064, "low": 1.042, "close": 1.044, "volume": 4572.12, "close_time": 1765108799999, "quote_volume": 4822.4479, "trades": 154, "taker_buy_base": 2033.08, "taker_buy_quote": 2148.79172 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.043, "high": 1.049, "low": 1.009, "close": 1.043, "volume": 21635.55, "close_time": 1765123199999, "quote_volume": 22181.97794, "trades": 400, "taker_buy_base": 13024.38, "taker_buy_quote": 13323.84301 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.044, "high": 1.058, "low": 1.023, "close": 1.055, "volume": 10843.47, "close_time": 1765137599999, "quote_volume": 11359.5144, "trades": 228, "taker_buy_base": 4892.43, "taker_buy_quote": 5120.4286 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.054, "high": 1.054, "low": 1.007, "close": 1.022, "volume": 10668.19, "close_time": 1765151999999, "quote_volume": 10982.96506, "trades": 199, "taker_buy_base": 5775.23, "taker_buy_quote": 5937.98514 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.02, "high": 1.04, "low": 1.015, "close": 1.039, "volume": 6589.22, "close_time": 1765166399999, "quote_volume": 6753.63595, "trades": 144, "taker_buy_base": 3426.76, "taker_buy_quote": 3508.54648 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.04, "high": 1.055, "low": 1.04, "close": 1.055, "volume": 6508.77, "close_time": 1765180799999, "quote_volume": 6812.63379, "trades": 134, "taker_buy_base": 2939.29, "taker_buy_quote": 3076.51842 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.056, "high": 1.064, "low": 1.05, "close": 1.06, "volume": 6913.29, "close_time": 1765195199999, "quote_volume": 7318.11132, "trades": 132, "taker_buy_base": 4504.44, "taker_buy_quote": 4770.35885 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.06, "high": 1.067, "low": 1.043, "close": 1.047, "volume": 7501.08, "close_time": 1765209599999, "quote_volume": 7924.10379, "trades": 198, "taker_buy_base": 3941.69, "taker_buy_quote": 4168.36012 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.047, "high": 1.06, "low": 1.033, "close": 1.036, "volume": 6467.91, "close_time": 1765223999999, "quote_volume": 6770.62859, "trades": 214, "taker_buy_base": 3608.44, "taker_buy_quote": 3782.73919 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.037, "high": 1.048, "low": 1.032, "close": 1.043, "volume": 6935.86, "close_time": 1765238399999, "quote_volume": 7205.39341, "trades": 125, "taker_buy_base": 4040.62, "taker_buy_quote": 4194.51898 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.044, "high": 1.047, "low": 1.024, "close": 1.035, "volume": 4834.75, "close_time": 1765252799999, "quote_volume": 5017.76816, "trades": 107, "taker_buy_base": 2652.74, "taker_buy_quote": 2758.89916 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.035, "high": 1.035, "low": 1.02, "close": 1.032, "volume": 8834.81, "close_time": 1765267199999, "quote_volume": 9071.72543, "trades": 114, "taker_buy_base": 3461.52, "taker_buy_quote": 3551.76948 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.032, "high": 1.033, "low": 1.022, "close": 1.032, "volume": 3110.31, "close_time": 1765281599999, "quote_volume": 3198.52056, "trades": 75, "taker_buy_base": 1990.55, "taker_buy_quote": 2048.66611 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.034, "high": 1.08, "low": 1.032, "close": 1.079, "volume": 51783.68, "close_time": 1765295999999, "quote_volume": 54165.64783, "trades": 491, "taker_buy_base": 26818.1, "taker_buy_quote": 28059.46778 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.079, "high": 1.136, "low": 1.079, "close": 1.121, "volume": 15441.47, "close_time": 1765310399999, "quote_volume": 17302.45107, "trades": 363, "taker_buy_base": 8651.53, "taker_buy_quote": 9693.68655 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.122, "high": 1.13, "low": 1.101, "close": 1.121, "volume": 13354.67, "close_time": 1765324799999, "quote_volume": 14994.47168, "trades": 262, "taker_buy_base": 9144.98, "taker_buy_quote": 10290.63793 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.121, "high": 1.127, "low": 1.097, "close": 1.104, "volume": 8729.64, "close_time": 1765339199999, "quote_volume": 9715.93469, "trades": 158, "taker_buy_base": 4777.76, "taker_buy_quote": 5325.69785 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.101, "high": 1.107, "low": 1.092, "close": 1.1, "volume": 5997.35, "close_time": 1765353599999, "quote_volume": 6584.49991, "trades": 90, "taker_buy_base": 4170.47, "taker_buy_quote": 4578.67746 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.102, "high": 1.102, "low": 1.073, "close": 1.076, "volume": 12252.65, "close_time": 1765367999999, "quote_volume": 13314.35424, "trades": 316, "taker_buy_base": 6275.64, "taker_buy_quote": 6806.88428 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.075, "high": 1.085, "low": 1.069, "close": 1.081, "volume": 1626.93, "close_time": 1765382399999, "quote_volume": 1749.25978, "trades": 144, "taker_buy_base": 633.82, "taker_buy_quote": 681.47931 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.087, "high": 1.118, "low": 1.086, "close": 1.114, "volume": 9566.71, "close_time": 1765396799999, "quote_volume": 10553.82429, "trades": 289, "taker_buy_base": 4048.36, "taker_buy_quote": 4467.3667 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.115, "high": 1.134, "low": 1.078, "close": 1.089, "volume": 24212.02, "close_time": 1765411199999, "quote_volume": 26508.43004, "trades": 368, "taker_buy_base": 12311.88, "taker_buy_quote": 13502.90479 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.087, "high": 1.087, "low": 1.02, "close": 1.025, "volume": 25028.25, "close_time": 1765425599999, "quote_volume": 26241.43544, "trades": 299, "taker_buy_base": 6491.36, "taker_buy_quote": 6791.04515 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.019, "high": 1.036, "low": 1.018, "close": 1.024, "volume": 4496.69, "close_time": 1765439999999, "quote_volume": 4614.65321, "trades": 131, "taker_buy_base": 1493.76, "taker_buy_quote": 1535.69762 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.024, "high": 1.03, "low": 1.018, "close": 1.026, "volume": 5914.05, "close_time": 1765454399999, "quote_volume": 6060.86697, "trades": 94, "taker_buy_base": 3286.11, "taker_buy_quote": 3364.38892 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.025, "high": 1.035, "low": 1.018, "close": 1.023, "volume": 8855.74, "close_time": 1765468799999, "quote_volume": 9079.68658, "trades": 151, "taker_buy_base": 4578.22, "taker_buy_quote": 4697.36342 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.024, "high": 1.044, "low": 1.017, "close": 1.035, "volume": 7506.78, "close_time": 1765483199999, "quote_volume": 7744.24395, "trades": 215, "taker_buy_base": 3955.09, "taker_buy_quote": 4071.42104 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.036, "high": 1.065, "low": 1.036, "close": 1.051, "volume": 7713.63, "close_time": 1765497599999, "quote_volume": 8126.46842, "trades": 197, "taker_buy_base": 4031.9, "taker_buy_quote": 4247.13785 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.052, "high": 1.057, "low": 1.036, "close": 1.047, "volume": 3046.48, "close_time": 1765511999999, "quote_volume": 3186.17993, "trades": 109, "taker_buy_base": 1596.7, "taker_buy_quote": 1669.60618 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.047, "high": 1.052, "low": 1.037, "close": 1.044, "volume": 1325.59, "close_time": 1765526399999, "quote_volume": 1384.63065, "trades": 54, "taker_buy_base": 614.21, "taker_buy_quote": 638.92728 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.042, "high": 1.049, "low": 1.035, "close": 1.045, "volume": 3125.4, "close_time": 1765540799999, "quote_volume": 3264.08994, "trades": 64, "taker_buy_base": 1660.98, "taker_buy_quote": 1737.52567 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.045, "high": 1.049, "low": 0.991, "close": 0.997, "volume": 9956.66, "close_time": 1765555199999, "quote_volume": 10274.2029, "trades": 221, "taker_buy_base": 5380.81, "taker_buy_quote": 5556.13399 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.994, "high": 1.005, "low": 0.98, "close": 0.995, "volume": 18034.18, "close_time": 1765569599999, "quote_volume": 17882.57143, "trades": 274, "taker_buy_base": 7851.82, "taker_buy_quote": 7798.12396 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.996, "high": 1.014, "low": 0.995, "close": 1.012, "volume": 5092.09, "close_time": 1765583999999, "quote_volume": 5133.90976, "trades": 97, "taker_buy_base": 1571.74, "taker_buy_quote": 1582.54017 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.012, "high": 1.015, "low": 1.005, "close": 1.013, "volume": 4709.41, "close_time": 1765598399999, "quote_volume": 4743.42282, "trades": 69, "taker_buy_base": 3316.63, "taker_buy_quote": 3341.15116 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.013, "high": 1.02, "low": 1.007, "close": 1.016, "volume": 1761.51, "close_time": 1765612799999, "quote_volume": 1785.81056, "trades": 47, "taker_buy_base": 720.92, "taker_buy_quote": 727.89125 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.016, "high": 1.021, "low": 1.013, "close": 1.014, "volume": 7785.15, "close_time": 1765627199999, "quote_volume": 7907.04534, "trades": 65, "taker_buy_base": 4739.36, "taker_buy_quote": 4814.61808 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.015, "high": 1.02, "low": 1.008, "close": 1.012, "volume": 10360.42, "close_time": 1765641599999, "quote_volume": 10490.36254, "trades": 102, "taker_buy_base": 4462.64, "taker_buy_quote": 4514.78099 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.015, "high": 1.016, "low": 1.008, "close": 1.013, "volume": 7168.1, "close_time": 1765655999999, "quote_volume": 7243.00729, "trades": 64, "taker_buy_base": 3783.44, "taker_buy_quote": 3820.55622 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.013, "high": 1.014, "low": 0.997, "close": 1.009, "volume": 5853.26, "close_time": 1765670399999, "quote_volume": 5884.23396, "trades": 73, "taker_buy_base": 2493.1, "taker_buy_quote": 2506.77535 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.009, "high": 1.014, "low": 1.007, "close": 1.011, "volume": 1936.4, "close_time": 1765684799999, "quote_volume": 1960.02666, "trades": 55, "taker_buy_base": 739.2, "taker_buy_quote": 748.60367 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.01, "high": 1.01, "low": 0.994, "close": 0.997, "volume": 9009.32, "close_time": 1765699199999, "quote_volume": 9005.67621, "trades": 74, "taker_buy_base": 5881.34, "taker_buy_quote": 5882.95228 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.998, "high": 0.998, "low": 0.977, "close": 0.986, "volume": 4999.41, "close_time": 1765713599999, "quote_volume": 4946.12452, "trades": 98, "taker_buy_base": 1944.53, "taker_buy_quote": 1920.77959 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.986, "high": 0.99, "low": 0.971, "close": 0.976, "volume": 16262.46, "close_time": 1765727999999, "quote_volume": 15944.22457, "trades": 182, "taker_buy_base": 8257.83, "taker_buy_quote": 8084.37033 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.974, "high": 0.982, "low": 0.964, "close": 0.967, "volume": 16405.0, "close_time": 1765742399999, "quote_volume": 15975.83216, "trades": 164, "taker_buy_base": 4812.42, "taker_buy_quote": 4672.99024 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.966, "high": 0.971, "low": 0.949, "close": 0.963, "volume": 20275.03, "close_time": 1765756799999, "quote_volume": 19519.47712, "trades": 210, "taker_buy_base": 9633.57, "taker_buy_quote": 9278.6417 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.962, "high": 0.992, "low": 0.961, "close": 0.98, "volume": 4156.03, "close_time": 1765771199999, "quote_volume": 4053.71367, "trades": 134, "taker_buy_base": 3145.39, "taker_buy_quote": 3067.51945 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.981, "high": 0.992, "low": 0.979, "close": 0.981, "volume": 7349.34, "close_time": 1765785599999, "quote_volume": 7252.21087, "trades": 77, "taker_buy_base": 3284.38, "taker_buy_quote": 3245.99476 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.981, "high": 0.989, "low": 0.981, "close": 0.982, "volume": 5283.33, "close_time": 1765799999999, "quote_volume": 5198.11526, "trades": 75, "taker_buy_base": 2461.09, "taker_buy_quote": 2418.41106 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.981, "high": 0.987, "low": 0.928, "close": 0.937, "volume": 15048.79, "close_time": 1765814399999, "quote_volume": 14511.10151, "trades": 277, "taker_buy_base": 7029.78, "taker_buy_quote": 6786.01457 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.935, "high": 0.938, "low": 0.9, "close": 0.913, "volume": 35081.11, "close_time": 1765828799999, "quote_volume": 32224.41005, "trades": 262, "taker_buy_base": 26705.2, "taker_buy_quote": 24512.85266 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.912, "high": 0.928, "low": 0.903, "close": 0.925, "volume": 7555.29, "close_time": 1765843199999, "quote_volume": 6937.42791, "trades": 108, "taker_buy_base": 4142.23, "taker_buy_quote": 3800.17566 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.926, "high": 0.926, "low": 0.906, "close": 0.91, "volume": 11135.1, "close_time": 1765857599999, "quote_volume": 10166.30415, "trades": 111, "taker_buy_base": 5085.6, "taker_buy_quote": 4641.10529 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.91, "high": 0.91, "low": 0.89, "close": 0.902, "volume": 7283.75, "close_time": 1765871999999, "quote_volume": 6579.27091, "trades": 92, "taker_buy_base": 4750.45, "taker_buy_quote": 4285.86066 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.905, "high": 0.931, "low": 0.904, "close": 0.93, "volume": 5492.79, "close_time": 1765886399999, "quote_volume": 5024.47931, "trades": 83, "taker_buy_base": 3302.82, "taker_buy_quote": 3014.51682 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.93, "high": 0.934, "low": 0.911, "close": 0.933, "volume": 6875.75, "close_time": 1765900799999, "quote_volume": 6367.91694, "trades": 148, "taker_buy_base": 3186.67, "taker_buy_quote": 2951.53162 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.933, "high": 0.933, "low": 0.917, "close": 0.923, "volume": 5441.71, "close_time": 1765915199999, "quote_volume": 5008.1902, "trades": 96, "taker_buy_base": 1685.7, "taker_buy_quote": 1552.06921 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.924, "high": 0.928, "low": 0.918, "close": 0.92, "volume": 4478.28, "close_time": 1765929599999, "quote_volume": 4131.70123, "trades": 85, "taker_buy_base": 3242.22, "taker_buy_quote": 2990.23491 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.922, "high": 0.922, "low": 0.904, "close": 0.905, "volume": 9984.17, "close_time": 1765943999999, "quote_volume": 9095.47344, "trades": 84, "taker_buy_base": 3113.96, "taker_buy_quote": 2846.16228 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.905, "high": 0.906, "low": 0.895, "close": 0.901, "volume": 5279.95, "close_time": 1765958399999, "quote_volume": 4748.86985, "trades": 103, "taker_buy_base": 4203.79, "taker_buy_quote": 3777.8404 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.897, "high": 0.898, "low": 0.88, "close": 0.894, "volume": 8885.6, "close_time": 1765972799999, "quote_volume": 7895.4744, "trades": 112, "taker_buy_base": 5191.12, "taker_buy_quote": 4619.52034 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.895, "high": 0.941, "low": 0.892, "close": 0.903, "volume": 103928.04, "close_time": 1765987199999, "quote_volume": 94777.14604, "trades": 458, "taker_buy_base": 24929.54, "taker_buy_quote": 22762.8021 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.91, "high": 0.919, "low": 0.857, "close": 0.873, "volume": 59791.1, "close_time": 1766001599999, "quote_volume": 53662.61237, "trades": 396, "taker_buy_base": 13603.76, "taker_buy_quote": 12108.67711 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.873, "high": 0.877, "low": 0.86, "close": 0.87, "volume": 26640.4, "close_time": 1766015999999, "quote_volume": 23198.87151, "trades": 168, "taker_buy_base": 6665.38, "taker_buy_quote": 5813.19028 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.869, "high": 0.869, "low": 0.837, "close": 0.839, "volume": 21883.55, "close_time": 1766030399999, "quote_volume": 18666.07705, "trades": 121, "taker_buy_base": 8443.49, "taker_buy_quote": 7187.87547 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.84, "high": 0.842, "low": 0.825, "close": 0.834, "volume": 15248.17, "close_time": 1766044799999, "quote_volume": 12679.69779, "trades": 96, "taker_buy_base": 8417.0, "taker_buy_quote": 7006.84164 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.834, "high": 0.845, "low": 0.834, "close": 0.84, "volume": 15371.92, "close_time": 1766059199999, "quote_volume": 12913.20625, "trades": 114, "taker_buy_base": 10945.13, "taker_buy_quote": 9192.92191 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.842, "high": 0.879, "low": 0.84, "close": 0.866, "volume": 12196.02, "close_time": 1766073599999, "quote_volume": 10431.95329, "trades": 289, "taker_buy_base": 7252.51, "taker_buy_quote": 6202.82715 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.864, "high": 0.87, "low": 0.793, "close": 0.793, "volume": 23334.51, "close_time": 1766087999999, "quote_volume": 19326.0787, "trades": 428, "taker_buy_base": 9891.68, "taker_buy_quote": 8200.28179 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.794, "high": 0.819, "low": 0.794, "close": 0.808, "volume": 21951.2, "close_time": 1766102399999, "quote_volume": 17716.49741, "trades": 209, "taker_buy_base": 9059.2, "taker_buy_quote": 7304.00702 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.808, "high": 0.827, "low": 0.789, "close": 0.816, "volume": 7975.72, "close_time": 1766116799999, "quote_volume": 6381.39613, "trades": 177, "taker_buy_base": 4303.38, "taker_buy_quote": 3461.2723 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.818, "high": 0.84, "low": 0.817, "close": 0.829, "volume": 5804.16, "close_time": 1766131199999, "quote_volume": 4774.64536, "trades": 133, "taker_buy_base": 3293.92, "taker_buy_quote": 2707.14242 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.832, "high": 0.838, "low": 0.829, "close": 0.838, "volume": 3877.78, "close_time": 1766145599999, "quote_volume": 3230.25268, "trades": 66, "taker_buy_base": 931.53, "taker_buy_quote": 775.59903 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.838, "high": 0.874, "low": 0.836, "close": 0.859, "volume": 6326.37, "close_time": 1766159999999, "quote_volume": 5397.00756, "trades": 222, "taker_buy_base": 3861.38, "taker_buy_quote": 3286.48313 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.861, "high": 0.884, "low": 0.85, "close": 0.883, "volume": 10029.7, "close_time": 1766174399999, "quote_volume": 8655.15198, "trades": 215, "taker_buy_base": 6679.97, "taker_buy_quote": 5786.18055 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.884, "high": 0.886, "low": 0.87, "close": 0.874, "volume": 9756.63, "close_time": 1766188799999, "quote_volume": 8551.9196, "trades": 142, "taker_buy_base": 5536.87, "taker_buy_quote": 4850.22348 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.875, "high": 0.875, "low": 0.869, "close": 0.875, "volume": 3623.43, "close_time": 1766203199999, "quote_volume": 3155.77785, "trades": 63, "taker_buy_base": 1614.39, "taker_buy_quote": 1408.25824 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.875, "high": 0.878, "low": 0.87, "close": 0.878, "volume": 5570.64, "close_time": 1766217599999, "quote_volume": 4860.98847, "trades": 90, "taker_buy_base": 2857.3, "taker_buy_quote": 2492.26976 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.881, "high": 0.887, "low": 0.87, "close": 0.878, "volume": 10425.61, "close_time": 1766231999999, "quote_volume": 9150.09536, "trades": 87, "taker_buy_base": 6309.0, "taker_buy_quote": 5538.12137 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.879, "high": 0.881, "low": 0.868, "close": 0.876, "volume": 4467.75, "close_time": 1766246399999, "quote_volume": 3910.35273, "trades": 87, "taker_buy_base": 1438.84, "taker_buy_quote": 1258.91229 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.875, "high": 0.878, "low": 0.87, "close": 0.871, "volume": 3183.31, "close_time": 1766260799999, "quote_volume": 2779.48049, "trades": 68, "taker_buy_base": 1754.94, "taker_buy_quote": 1532.30163 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.87, "high": 0.88, "low": 0.87, "close": 0.876, "volume": 7733.36, "close_time": 1766275199999, "quote_volume": 6768.80563, "trades": 66, "taker_buy_base": 5914.81, "taker_buy_quote": 5175.73872 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.878, "high": 0.879, "low": 0.854, "close": 0.863, "volume": 10882.75, "close_time": 1766289599999, "quote_volume": 9423.00925, "trades": 90, "taker_buy_base": 3750.99, "taker_buy_quote": 3231.41559 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.861, "high": 0.866, "low": 0.858, "close": 0.864, "volume": 3203.41, "close_time": 1766303999999, "quote_volume": 2761.04374, "trades": 57, "taker_buy_base": 1502.26, "taker_buy_quote": 1294.95259 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.864, "high": 0.869, "low": 0.856, "close": 0.856, "volume": 6710.81, "close_time": 1766318399999, "quote_volume": 5792.34982, "trades": 75, "taker_buy_base": 2968.43, "taker_buy_quote": 2567.71868 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.856, "high": 0.866, "low": 0.829, "close": 0.84, "volume": 7737.72, "close_time": 1766332799999, "quote_volume": 6553.54905, "trades": 167, "taker_buy_base": 4871.39, "taker_buy_quote": 4131.26189 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.839, "high": 0.85, "low": 0.837, "close": 0.845, "volume": 6659.03, "close_time": 1766347199999, "quote_volume": 5614.70835, "trades": 126, "taker_buy_base": 4250.53, "taker_buy_quote": 3586.50353 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.845, "high": 0.86, "low": 0.836, "close": 0.853, "volume": 42218.21, "close_time": 1766361599999, "quote_volume": 35446.62329, "trades": 187, "taker_buy_base": 26855.27, "taker_buy_quote": 22560.69658 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.856, "high": 0.872, "low": 0.838, "close": 0.849, "volume": 4877.03, "close_time": 1766375999999, "quote_volume": 4160.26669, "trades": 181, "taker_buy_base": 4095.86, "taker_buy_quote": 3496.91198 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.85, "high": 0.857, "low": 0.848, "close": 0.857, "volume": 6783.46, "close_time": 1766390399999, "quote_volume": 5775.70663, "trades": 96, "taker_buy_base": 2487.7, "taker_buy_quote": 2122.37049 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.858, "high": 0.864, "low": 0.853, "close": 0.855, "volume": 8086.11, "close_time": 1766404799999, "quote_volume": 6937.76494, "trades": 110, "taker_buy_base": 3327.79, "taker_buy_quote": 2858.10126 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.856, "high": 0.866, "low": 0.851, "close": 0.86, "volume": 11853.69, "close_time": 1766419199999, "quote_volume": 10168.09718, "trades": 172, "taker_buy_base": 5714.14, "taker_buy_quote": 4910.32704 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.86, "high": 0.868, "low": 0.844, "close": 0.844, "volume": 7023.14, "close_time": 1766433599999, "quote_volume": 6009.39316, "trades": 176, "taker_buy_base": 3318.33, "taker_buy_quote": 2833.78985 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.844, "high": 0.85, "low": 0.835, "close": 0.848, "volume": 9866.13, "close_time": 1766447999999, "quote_volume": 8319.88558, "trades": 144, "taker_buy_base": 4902.01, "taker_buy_quote": 4131.58908 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.846, "high": 0.858, "low": 0.836, "close": 0.837, "volume": 6618.71, "close_time": 1766462399999, "quote_volume": 5625.31641, "trades": 112, "taker_buy_base": 3259.88, "taker_buy_quote": 2761.34645 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.836, "high": 0.837, "low": 0.825, "close": 0.829, "volume": 4590.68, "close_time": 1766476799999, "quote_volume": 3815.21599, "trades": 100, "taker_buy_base": 2030.29, "taker_buy_quote": 1684.90967 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.83, "high": 0.835, "low": 0.825, "close": 0.829, "volume": 8960.17, "close_time": 1766491199999, "quote_volume": 7436.42584, "trades": 84, "taker_buy_base": 3907.37, "taker_buy_quote": 3245.21684 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.827, "high": 0.829, "low": 0.815, "close": 0.822, "volume": 28314.07, "close_time": 1766505599999, "quote_volume": 23251.42685, "trades": 294, "taker_buy_base": 13048.69, "taker_buy_quote": 10736.93555 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.823, "high": 0.855, "low": 0.823, "close": 0.854, "volume": 18713.33, "close_time": 1766519999999, "quote_volume": 15738.74664, "trades": 232, "taker_buy_base": 10453.34, "taker_buy_quote": 8808.05553 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.858, "high": 0.876, "low": 0.852, "close": 0.857, "volume": 13331.96, "close_time": 1766534399999, "quote_volume": 11493.02226, "trades": 196, "taker_buy_base": 6879.6, "taker_buy_quote": 5946.44456 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.857, "high": 0.859, "low": 0.832, "close": 0.838, "volume": 3426.56, "close_time": 1766548799999, "quote_volume": 2899.15628, "trades": 101, "taker_buy_base": 2004.8, "taker_buy_quote": 1692.83239 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.838, "high": 0.842, "low": 0.826, "close": 0.835, "volume": 7551.81, "close_time": 1766563199999, "quote_volume": 6295.62995, "trades": 107, "taker_buy_base": 4308.7, "taker_buy_quote": 3592.01824 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.832, "high": 0.836, "low": 0.824, "close": 0.833, "volume": 12009.41, "close_time": 1766577599999, "quote_volume": 9969.98734, "trades": 122, "taker_buy_base": 5167.82, "taker_buy_quote": 4291.9261 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.832, "high": 0.84, "low": 0.825, "close": 0.832, "volume": 11448.79, "close_time": 1766591999999, "quote_volume": 9544.03218, "trades": 172, "taker_buy_base": 5113.8, "taker_buy_quote": 4259.55298 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.832, "high": 0.835, "low": 0.823, "close": 0.829, "volume": 7063.34, "close_time": 1766606399999, "quote_volume": 5851.15554, "trades": 169, "taker_buy_base": 3031.99, "taker_buy_quote": 2512.07056 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.83, "high": 0.844, "low": 0.83, "close": 0.842, "volume": 8829.11, "close_time": 1766620799999, "quote_volume": 7365.83228, "trades": 81, "taker_buy_base": 4127.86, "taker_buy_quote": 3446.06786 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.841, "high": 0.847, "low": 0.834, "close": 0.845, "volume": 3031.61, "close_time": 1766635199999, "quote_volume": 2550.80526, "trades": 80, "taker_buy_base": 1591.64, "taker_buy_quote": 1340.24594 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.845, "high": 0.85, "low": 0.841, "close": 0.85, "volume": 4290.39, "close_time": 1766649599999, "quote_volume": 3634.61195, "trades": 57, "taker_buy_base": 1534.55, "taker_buy_quote": 1297.78552 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.852, "high": 0.855, "low": 0.839, "close": 0.841, "volume": 13133.53, "close_time": 1766663999999, "quote_volume": 11137.13395, "trades": 143, "taker_buy_base": 5829.97, "taker_buy_quote": 4945.99969 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.839, "high": 0.855, "low": 0.832, "close": 0.853, "volume": 7007.76, "close_time": 1766678399999, "quote_volume": 5880.81542, "trades": 122, "taker_buy_base": 3776.48, "taker_buy_quote": 3173.48243 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.854, "high": 0.86, "low": 0.85, "close": 0.859, "volume": 9952.15, "close_time": 1766692799999, "quote_volume": 8500.67291, "trades": 119, "taker_buy_base": 7403.37, "taker_buy_quote": 6324.28223 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.861, "high": 0.862, "low": 0.82, "close": 0.826, "volume": 5898.1, "close_time": 1766707199999, "quote_volume": 4967.85032, "trades": 145, "taker_buy_base": 2563.63, "taker_buy_quote": 2154.41333 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.825, "high": 0.86, "low": 0.82, "close": 0.853, "volume": 9249.82, "close_time": 1766721599999, "quote_volume": 7743.46623, "trades": 180, "taker_buy_base": 4681.56, "taker_buy_quote": 3926.58048 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.853, "high": 0.857, "low": 0.845, "close": 0.845, "volume": 3689.86, "close_time": 1766735999999, "quote_volume": 3141.66225, "trades": 110, "taker_buy_base": 1965.25, "taker_buy_quote": 1671.00657 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.845, "high": 0.85, "low": 0.843, "close": 0.844, "volume": 5005.17, "close_time": 1766750399999, "quote_volume": 4231.37783, "trades": 66, "taker_buy_base": 2136.34, "taker_buy_quote": 1806.4224 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.843, "high": 0.845, "low": 0.822, "close": 0.83, "volume": 6538.56, "close_time": 1766764799999, "quote_volume": 5465.51987, "trades": 124, "taker_buy_base": 2429.98, "taker_buy_quote": 2028.70724 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.83, "high": 0.835, "low": 0.822, "close": 0.833, "volume": 6588.14, "close_time": 1766779199999, "quote_volume": 5465.93226, "trades": 123, "taker_buy_base": 3231.2, "taker_buy_quote": 2685.10687 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.833, "high": 0.836, "low": 0.829, "close": 0.829, "volume": 1891.01, "close_time": 1766793599999, "quote_volume": 1574.8252, "trades": 46, "taker_buy_base": 1513.28, "taker_buy_quote": 1260.00808 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.83, "high": 0.846, "low": 0.83, "close": 0.845, "volume": 5865.31, "close_time": 1766807999999, "quote_volume": 4900.70435, "trades": 69, "taker_buy_base": 3250.97, "taker_buy_quote": 2719.20393 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.847, "high": 0.848, "low": 0.838, "close": 0.844, "volume": 4769.65, "close_time": 1766822399999, "quote_volume": 4007.59706, "trades": 70, "taker_buy_base": 2153.66, "taker_buy_quote": 1811.97168 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.844, "high": 0.855, "low": 0.832, "close": 0.854, "volume": 4366.95, "close_time": 1766836799999, "quote_volume": 3700.6214, "trades": 96, "taker_buy_base": 2437.56, "taker_buy_quote": 2063.29626 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.857, "high": 0.857, "low": 0.841, "close": 0.853, "volume": 4977.92, "close_time": 1766851199999, "quote_volume": 4219.79242, "trades": 87, "taker_buy_base": 2240.94, "taker_buy_quote": 1898.37214 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.854, "high": 0.855, "low": 0.85, "close": 0.852, "volume": 7499.52, "close_time": 1766865599999, "quote_volume": 6390.49295, "trades": 86, "taker_buy_base": 1976.0, "taker_buy_quote": 1685.79873 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.852, "high": 0.875, "low": 0.848, "close": 0.871, "volume": 6949.6, "close_time": 1766879999999, "quote_volume": 5963.7659, "trades": 130, "taker_buy_base": 4468.88, "taker_buy_quote": 3829.45531 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.873, "high": 0.883, "low": 0.868, "close": 0.878, "volume": 3174.17, "close_time": 1766894399999, "quote_volume": 2787.80963, "trades": 70, "taker_buy_base": 2281.46, "taker_buy_quote": 2003.71834 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.882, "high": 0.899, "low": 0.881, "close": 0.891, "volume": 5643.25, "close_time": 1766908799999, "quote_volume": 5010.31016, "trades": 119, "taker_buy_base": 3856.9, "taker_buy_quote": 3427.64451 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.893, "high": 0.914, "low": 0.884, "close": 0.887, "volume": 25185.81, "close_time": 1766923199999, "quote_volume": 22678.47145, "trades": 233, "taker_buy_base": 14664.12, "taker_buy_quote": 13239.49976 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.888, "high": 0.889, "low": 0.87, "close": 0.877, "volume": 6782.97, "close_time": 1766937599999, "quote_volume": 5958.42396, "trades": 132, "taker_buy_base": 2720.36, "taker_buy_quote": 2390.63959 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.876, "high": 0.876, "low": 0.851, "close": 0.852, "volume": 7928.91, "close_time": 1766951999999, "quote_volume": 6810.4423, "trades": 114, "taker_buy_base": 4258.59, "taker_buy_quote": 3656.36877 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.85, "high": 0.858, "low": 0.847, "close": 0.858, "volume": 17350.76, "close_time": 1766966399999, "quote_volume": 14758.08327, "trades": 78, "taker_buy_base": 9057.51, "taker_buy_quote": 7700.87649 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.856, "high": 0.877, "low": 0.854, "close": 0.877, "volume": 3451.87, "close_time": 1766980799999, "quote_volume": 2994.36335, "trades": 114, "taker_buy_base": 3021.11, "taker_buy_quote": 2622.11152 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.877, "high": 0.877, "low": 0.863, "close": 0.873, "volume": 4553.66, "close_time": 1766995199999, "quote_volume": 3969.31062, "trades": 92, "taker_buy_base": 1534.96, "taker_buy_quote": 1341.01063 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.872, "high": 0.873, "low": 0.852, "close": 0.856, "volume": 7338.17, "close_time": 1767009599999, "quote_volume": 6333.73896, "trades": 91, "taker_buy_base": 4859.56, "taker_buy_quote": 4199.63031 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.855, "high": 0.855, "low": 0.835, "close": 0.852, "volume": 14079.17, "close_time": 1767023999999, "quote_volume": 11859.20713, "trades": 110, "taker_buy_base": 8591.49, "taker_buy_quote": 7235.64615 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.848, "high": 0.848, "low": 0.833, "close": 0.836, "volume": 11979.47, "close_time": 1767038399999, "quote_volume": 10071.24737, "trades": 59, "taker_buy_base": 6042.8, "taker_buy_quote": 5072.30125 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.832, "high": 0.834, "low": 0.822, "close": 0.829, "volume": 29550.77, "close_time": 1767052799999, "quote_volume": 24492.33766, "trades": 140, "taker_buy_base": 13824.77, "taker_buy_quote": 11455.08373 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.828, "high": 0.832, "low": 0.82, "close": 0.829, "volume": 13289.06, "close_time": 1767067199999, "quote_volume": 10975.90918, "trades": 94, "taker_buy_base": 4822.27, "taker_buy_quote": 3981.32189 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.829, "high": 0.843, "low": 0.825, "close": 0.837, "volume": 14145.09, "close_time": 1767081599999, "quote_volume": 11824.34723, "trades": 52, "taker_buy_base": 8956.11, "taker_buy_quote": 7493.17364 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.837, "high": 0.845, "low": 0.831, "close": 0.834, "volume": 32368.36, "close_time": 1767095999999, "quote_volume": 27053.45257, "trades": 118, "taker_buy_base": 26719.86, "taker_buy_quote": 22314.45441 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.837, "high": 0.84, "low": 0.825, "close": 0.832, "volume": 26527.86, "close_time": 1767110399999, "quote_volume": 22046.52029, "trades": 84, "taker_buy_base": 6574.4, "taker_buy_quote": 5462.46993 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.835, "high": 0.835, "low": 0.821, "close": 0.828, "volume": 4647.27, "close_time": 1767124799999, "quote_volume": 3859.29114, "trades": 32, "taker_buy_base": 2079.48, "taker_buy_quote": 1727.72751 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.826, "high": 0.829, "low": 0.822, "close": 0.829, "volume": 16035.14, "close_time": 1767139199999, "quote_volume": 13222.01774, "trades": 71, "taker_buy_base": 9890.3, "taker_buy_quote": 8157.15054 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.828, "high": 0.832, "low": 0.822, "close": 0.825, "volume": 3449.55, "close_time": 1767153599999, "quote_volume": 2847.52336, "trades": 58, "taker_buy_base": 1447.7, "taker_buy_quote": 1194.94703 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.827, "high": 0.827, "low": 0.811, "close": 0.818, "volume": 14016.69, "close_time": 1767167999999, "quote_volume": 11468.9265, "trades": 171, "taker_buy_base": 9442.87, "taker_buy_quote": 7728.41998 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.82, "high": 0.828, "low": 0.813, "close": 0.828, "volume": 8651.49, "close_time": 1767182399999, "quote_volume": 7087.19263, "trades": 126, "taker_buy_base": 3613.94, "taker_buy_quote": 2960.64232 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.828, "high": 0.829, "low": 0.815, "close": 0.817, "volume": 6371.16, "close_time": 1767196799999, "quote_volume": 5246.68491, "trades": 143, "taker_buy_base": 3550.46, "taker_buy_quote": 2926.35211 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.816, "high": 0.816, "low": 0.787, "close": 0.804, "volume": 10963.39, "close_time": 1767211199999, "quote_volume": 8746.58095, "trades": 216, "taker_buy_base": 4982.66, "taker_buy_quote": 3976.76019 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.8, "high": 0.808, "low": 0.796, "close": 0.804, "volume": 17120.56, "close_time": 1767225599999, "quote_volume": 13757.05985, "trades": 84, "taker_buy_base": 10396.43, "taker_buy_quote": 8356.77522 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.805, "high": 0.809, "low": 0.797, "close": 0.797, "volume": 8298.61, "close_time": 1767239999999, "quote_volume": 6673.83172, "trades": 61, "taker_buy_base": 4136.76, "taker_buy_quote": 3326.43418 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.796, "high": 0.807, "low": 0.791, "close": 0.803, "volume": 4793.32, "close_time": 1767254399999, "quote_volume": 3834.32812, "trades": 76, "taker_buy_base": 1493.25, "taker_buy_quote": 1191.79861 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.804, "high": 0.814, "low": 0.801, "close": 0.814, "volume": 10737.81, "close_time": 1767268799999, "quote_volume": 8687.81415, "trades": 92, "taker_buy_base": 5550.64, "taker_buy_quote": 4487.34708 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.809, "high": 0.836, "low": 0.808, "close": 0.833, "volume": 15303.27, "close_time": 1767283199999, "quote_volume": 12606.83406, "trades": 75, "taker_buy_base": 7966.39, "taker_buy_quote": 6565.25785 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.834, "high": 0.856, "low": 0.831, "close": 0.856, "volume": 11199.09, "close_time": 1767297599999, "quote_volume": 9373.49608, "trades": 65, "taker_buy_base": 6630.23, "taker_buy_quote": 5553.97789 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.859, "high": 0.874, "low": 0.854, "close": 0.871, "volume": 22668.41, "close_time": 1767311999999, "quote_volume": 19566.14048, "trades": 88, "taker_buy_base": 12104.07, "taker_buy_quote": 10447.28101 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.876, "high": 0.895, "low": 0.866, "close": 0.895, "volume": 15108.46, "close_time": 1767326399999, "quote_volume": 13240.86443, "trades": 202, "taker_buy_base": 6621.88, "taker_buy_quote": 5810.57754 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.896, "high": 0.9, "low": 0.881, "close": 0.882, "volume": 18786.62, "close_time": 1767340799999, "quote_volume": 16715.84258, "trades": 275, "taker_buy_base": 8756.6, "taker_buy_quote": 7800.8038 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.882, "high": 0.901, "low": 0.881, "close": 0.893, "volume": 14670.95, "close_time": 1767355199999, "quote_volume": 13072.21316, "trades": 70, "taker_buy_base": 8386.7, "taker_buy_quote": 7476.2032 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.891, "high": 0.923, "low": 0.885, "close": 0.9, "volume": 18561.48, "close_time": 1767369599999, "quote_volume": 16734.26799, "trades": 156, "taker_buy_base": 8728.72, "taker_buy_quote": 7900.4175 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.899, "high": 0.923, "low": 0.895, "close": 0.91, "volume": 13949.78, "close_time": 1767383999999, "quote_volume": 12690.03174, "trades": 94, "taker_buy_base": 6888.58, "taker_buy_quote": 6261.44989 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.908, "high": 0.916, "low": 0.905, "close": 0.915, "volume": 17308.01, "close_time": 1767398399999, "quote_volume": 15786.3664, "trades": 68, "taker_buy_base": 6798.68, "taker_buy_quote": 6203.721 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.916, "high": 0.928, "low": 0.908, "close": 0.928, "volume": 9425.51, "close_time": 1767412799999, "quote_volume": 8612.70803, "trades": 127, "taker_buy_base": 5757.94, "taker_buy_quote": 5264.34422 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.93, "high": 0.933, "low": 0.891, "close": 0.895, "volume": 4698.18, "close_time": 1767427199999, "quote_volume": 4298.31209, "trades": 123, "taker_buy_base": 2515.77, "taker_buy_quote": 2308.74561 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.894, "high": 0.904, "low": 0.89, "close": 0.895, "volume": 5972.52, "close_time": 1767441599999, "quote_volume": 5347.69217, "trades": 170, "taker_buy_base": 2547.57, "taker_buy_quote": 2282.3309 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.894, "high": 0.904, "low": 0.893, "close": 0.897, "volume": 4617.47, "close_time": 1767455999999, "quote_volume": 4158.04349, "trades": 97, "taker_buy_base": 2923.8, "taker_buy_quote": 2635.75738 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.897, "high": 0.915, "low": 0.896, "close": 0.911, "volume": 5028.64, "close_time": 1767470399999, "quote_volume": 4573.04246, "trades": 127, "taker_buy_base": 2839.3, "taker_buy_quote": 2585.13857 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.911, "high": 0.917, "low": 0.903, "close": 0.914, "volume": 8483.06, "close_time": 1767484799999, "quote_volume": 7730.75817, "trades": 43, "taker_buy_base": 4248.76, "taker_buy_quote": 3875.22742 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.915, "high": 0.932, "low": 0.914, "close": 0.928, "volume": 8876.82, "close_time": 1767499199999, "quote_volume": 8191.48984, "trades": 147, "taker_buy_base": 5313.96, "taker_buy_quote": 4899.02337 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.929, "high": 0.94, "low": 0.921, "close": 0.927, "volume": 10349.8, "close_time": 1767513599999, "quote_volume": 9610.06044, "trades": 138, "taker_buy_base": 3975.63, "taker_buy_quote": 3688.37037 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.926, "high": 0.942, "low": 0.919, "close": 0.94, "volume": 10253.66, "close_time": 1767527999999, "quote_volume": 9553.22329, "trades": 227, "taker_buy_base": 4269.09, "taker_buy_quote": 3972.16541 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.94, "high": 0.963, "low": 0.939, "close": 0.96, "volume": 52274.94, "close_time": 1767542399999, "quote_volume": 49856.56208, "trades": 400, "taker_buy_base": 20012.68, "taker_buy_quote": 18962.12823 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.96, "high": 0.982, "low": 0.945, "close": 0.959, "volume": 34142.55, "close_time": 1767556799999, "quote_volume": 32592.5462, "trades": 290, "taker_buy_base": 5269.91, "taker_buy_quote": 5096.83603 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.96, "high": 0.973, "low": 0.957, "close": 0.964, "volume": 23809.25, "close_time": 1767571199999, "quote_volume": 22963.17388, "trades": 204, "taker_buy_base": 12404.89, "taker_buy_quote": 11972.94096 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.963, "high": 0.988, "low": 0.958, "close": 0.972, "volume": 6077.27, "close_time": 1767585599999, "quote_volume": 5913.69022, "trades": 222, "taker_buy_base": 4140.22, "taker_buy_quote": 4026.53773 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.971, "high": 0.972, "low": 0.943, "close": 0.957, "volume": 7195.4, "close_time": 1767599999999, "quote_volume": 6849.7759, "trades": 188, "taker_buy_base": 2295.79, "taker_buy_quote": 2194.82473 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.956, "high": 0.958, "low": 0.936, "close": 0.945, "volume": 6869.14, "close_time": 1767614399999, "quote_volume": 6493.49847, "trades": 171, "taker_buy_base": 2323.85, "taker_buy_quote": 2193.21384 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.945, "high": 0.972, "low": 0.94, "close": 0.968, "volume": 6787.66, "close_time": 1767628799999, "quote_volume": 6494.05376, "trades": 55, "taker_buy_base": 4340.95, "taker_buy_quote": 4156.70953 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.97, "high": 0.991, "low": 0.957, "close": 0.981, "volume": 19096.37, "close_time": 1767643199999, "quote_volume": 18597.7414, "trades": 170, "taker_buy_base": 9579.77, "taker_buy_quote": 9346.43894 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.984, "high": 0.992, "low": 0.975, "close": 0.985, "volume": 22575.99, "close_time": 1767657599999, "quote_volume": 22180.79595, "trades": 109, "taker_buy_base": 6923.47, "taker_buy_quote": 6824.10204 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.986, "high": 0.993, "low": 0.969, "close": 0.99, "volume": 6547.44, "close_time": 1767671999999, "quote_volume": 6432.82917, "trades": 235, "taker_buy_base": 3300.85, "taker_buy_quote": 3249.32248 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.99, "high": 0.998, "low": 0.973, "close": 0.977, "volume": 23637.42, "close_time": 1767686399999, "quote_volume": 23479.55537, "trades": 241, "taker_buy_base": 15043.75, "taker_buy_quote": 14963.1259 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.976, "high": 0.991, "low": 0.971, "close": 0.99, "volume": 16875.6, "close_time": 1767700799999, "quote_volume": 16571.49241, "trades": 209, "taker_buy_base": 13329.1, "taker_buy_quote": 13102.15287 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.991, "high": 1.016, "low": 0.988, "close": 0.988, "volume": 21038.68, "close_time": 1767715199999, "quote_volume": 21144.46127, "trades": 313, "taker_buy_base": 9980.56, "taker_buy_quote": 10036.04958 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.994, "high": 0.996, "low": 0.944, "close": 0.961, "volume": 8671.46, "close_time": 1767729599999, "quote_volume": 8425.3633, "trades": 259, "taker_buy_base": 4535.62, "taker_buy_quote": 4421.76584 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.965, "high": 1.003, "low": 0.965, "close": 1.0, "volume": 28494.91, "close_time": 1767743999999, "quote_volume": 27978.75637, "trades": 162, "taker_buy_base": 23806.32, "taker_buy_quote": 23348.60119 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.997, "high": 0.997, "low": 0.963, "close": 0.972, "volume": 3235.84, "close_time": 1767758399999, "quote_volume": 3156.27201, "trades": 173, "taker_buy_base": 1355.42, "taker_buy_quote": 1329.70954 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.972, "high": 0.985, "low": 0.964, "close": 0.983, "volume": 9464.21, "close_time": 1767772799999, "quote_volume": 9203.07387, "trades": 55, "taker_buy_base": 5613.09, "taker_buy_quote": 5453.9888 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.984, "high": 0.995, "low": 0.969, "close": 0.975, "volume": 7237.61, "close_time": 1767787199999, "quote_volume": 7111.51076, "trades": 57, "taker_buy_base": 4401.83, "taker_buy_quote": 4325.82075 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.975, "high": 0.975, "low": 0.938, "close": 0.946, "volume": 30962.58, "close_time": 1767801599999, "quote_volume": 29838.59087, "trades": 191, "taker_buy_base": 15376.95, "taker_buy_quote": 14834.99347 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.946, "high": 0.954, "low": 0.94, "close": 0.949, "volume": 5024.04, "close_time": 1767815999999, "quote_volume": 4758.65877, "trades": 42, "taker_buy_base": 2403.51, "taker_buy_quote": 2279.42282 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.94, "high": 0.954, "low": 0.94, "close": 0.952, "volume": 21870.73, "close_time": 1767830399999, "quote_volume": 20613.40485, "trades": 82, "taker_buy_base": 15036.58, "taker_buy_quote": 14155.39151 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.951, "high": 0.96, "low": 0.94, "close": 0.941, "volume": 11419.83, "close_time": 1767844799999, "quote_volume": 10883.00766, "trades": 181, "taker_buy_base": 4567.88, "taker_buy_quote": 4359.79633 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.94, "high": 0.963, "low": 0.923, "close": 0.941, "volume": 10581.78, "close_time": 1767859199999, "quote_volume": 10009.26703, "trades": 98, "taker_buy_base": 5309.19, "taker_buy_quote": 5032.24819 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.94, "high": 0.944, "low": 0.918, "close": 0.932, "volume": 18031.83, "close_time": 1767873599999, "quote_volume": 16833.6135, "trades": 101, "taker_buy_base": 8698.13, "taker_buy_quote": 8145.38565 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.925, "high": 0.942, "low": 0.911, "close": 0.941, "volume": 10886.82, "close_time": 1767887999999, "quote_volume": 10012.03768, "trades": 65, "taker_buy_base": 5556.62, "taker_buy_quote": 5114.87027 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.943, "high": 0.953, "low": 0.935, "close": 0.94, "volume": 4786.2, "close_time": 1767902399999, "quote_volume": 4531.57234, "trades": 87, "taker_buy_base": 2300.47, "taker_buy_quote": 2180.75825 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.94, "high": 0.961, "low": 0.936, "close": 0.95, "volume": 24417.5, "close_time": 1767916799999, "quote_volume": 23260.57562, "trades": 107, "taker_buy_base": 15449.34, "taker_buy_quote": 14722.73017 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.952, "high": 0.961, "low": 0.939, "close": 0.96, "volume": 5128.02, "close_time": 1767931199999, "quote_volume": 4886.99751, "trades": 75, "taker_buy_base": 3148.35, "taker_buy_quote": 2992.57021 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.962, "high": 0.963, "low": 0.952, "close": 0.956, "volume": 18015.11, "close_time": 1767945599999, "quote_volume": 17297.95946, "trades": 81, "taker_buy_base": 15705.06, "taker_buy_quote": 15089.20512 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.953, "high": 0.956, "low": 0.936, "close": 0.951, "volume": 4125.08, "close_time": 1767959999999, "quote_volume": 3911.57706, "trades": 59, "taker_buy_base": 1387.92, "taker_buy_quote": 1308.91883 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.949, "high": 0.97, "low": 0.936, "close": 0.952, "volume": 15032.45, "close_time": 1767974399999, "quote_volume": 14298.65649, "trades": 116, "taker_buy_base": 8593.99, "taker_buy_quote": 8195.66074 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.96, "high": 0.977, "low": 0.938, "close": 0.939, "volume": 11559.48, "close_time": 1767988799999, "quote_volume": 11076.13954, "trades": 91, "taker_buy_base": 7369.64, "taker_buy_quote": 7054.55845 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.939, "high": 0.952, "low": 0.939, "close": 0.947, "volume": 14891.49, "close_time": 1768003199999, "quote_volume": 14058.74974, "trades": 52, "taker_buy_base": 6471.55, "taker_buy_quote": 6121.04389 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.95, "high": 0.952, "low": 0.939, "close": 0.95, "volume": 5685.03, "close_time": 1768017599999, "quote_volume": 5373.08582, "trades": 45, "taker_buy_base": 2547.86, "taker_buy_quote": 2403.30682 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.948, "high": 0.955, "low": 0.933, "close": 0.954, "volume": 5918.48, "close_time": 1768031999999, "quote_volume": 5583.25401, "trades": 47, "taker_buy_base": 3125.6, "taker_buy_quote": 2950.98409 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.957, "high": 0.964, "low": 0.953, "close": 0.964, "volume": 15099.34, "close_time": 1768046399999, "quote_volume": 14473.93123, "trades": 100, "taker_buy_base": 8538.17, "taker_buy_quote": 8183.30785 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.966, "high": 0.976, "low": 0.964, "close": 0.966, "volume": 6691.84, "close_time": 1768060799999, "quote_volume": 6466.62915, "trades": 65, "taker_buy_base": 3830.54, "taker_buy_quote": 3696.72659 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.963, "high": 0.973, "low": 0.958, "close": 0.973, "volume": 13698.17, "close_time": 1768075199999, "quote_volume": 13228.52474, "trades": 72, "taker_buy_base": 7153.32, "taker_buy_quote": 6914.13614 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.976, "high": 0.976, "low": 0.95, "close": 0.955, "volume": 20671.07, "close_time": 1768089599999, "quote_volume": 19986.66466, "trades": 87, "taker_buy_base": 6848.32, "taker_buy_quote": 6612.05433 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.957, "high": 0.959, "low": 0.952, "close": 0.955, "volume": 4529.7, "close_time": 1768103999999, "quote_volume": 4334.4727, "trades": 34, "taker_buy_base": 2576.9, "taker_buy_quote": 2464.46364 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.954, "high": 0.959, "low": 0.951, "close": 0.959, "volume": 8937.19, "close_time": 1768118399999, "quote_volume": 8536.9655, "trades": 56, "taker_buy_base": 3765.54, "taker_buy_quote": 3596.596 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.956, "high": 0.964, "low": 0.955, "close": 0.958, "volume": 11889.85, "close_time": 1768132799999, "quote_volume": 11399.33988, "trades": 63, "taker_buy_base": 5265.04, "taker_buy_quote": 5047.30352 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.958, "high": 0.968, "low": 0.955, "close": 0.955, "volume": 28088.6, "close_time": 1768147199999, "quote_volume": 27053.61972, "trades": 124, "taker_buy_base": 14204.79, "taker_buy_quote": 13695.21889 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.959, "high": 0.975, "low": 0.957, "close": 0.965, "volume": 9628.59, "close_time": 1768161599999, "quote_volume": 9294.28652, "trades": 86, "taker_buy_base": 4558.92, "taker_buy_quote": 4402.19157 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.962, "high": 0.968, "low": 0.945, "close": 0.956, "volume": 6597.85, "close_time": 1768175999999, "quote_volume": 6298.76387, "trades": 104, "taker_buy_base": 3265.57, "taker_buy_quote": 3116.62586 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.954, "high": 0.986, "low": 0.942, "close": 0.969, "volume": 15431.47, "close_time": 1768190399999, "quote_volume": 14911.12862, "trades": 191, "taker_buy_base": 10587.99, "taker_buy_quote": 10290.37644 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.968, "high": 0.981, "low": 0.951, "close": 0.951, "volume": 11244.7, "close_time": 1768204799999, "quote_volume": 10892.38905, "trades": 119, "taker_buy_base": 5859.01, "taker_buy_quote": 5654.66317 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.952, "high": 0.954, "low": 0.921, "close": 0.928, "volume": 28925.64, "close_time": 1768219199999, "quote_volume": 27022.62554, "trades": 164, "taker_buy_base": 4312.11, "taker_buy_quote": 3998.61579 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.927, "high": 0.932, "low": 0.905, "close": 0.93, "volume": 40087.13, "close_time": 1768233599999, "quote_volume": 36626.81683, "trades": 300, "taker_buy_base": 28024.71, "taker_buy_quote": 25520.18396 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.929, "high": 0.943, "low": 0.915, "close": 0.923, "volume": 9310.53, "close_time": 1768247999999, "quote_volume": 8610.00153, "trades": 224, "taker_buy_base": 4577.39, "taker_buy_quote": 4233.52815 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.922, "high": 0.929, "low": 0.9, "close": 0.906, "volume": 24173.38, "close_time": 1768262399999, "quote_volume": 21925.82695, "trades": 216, "taker_buy_base": 11778.76, "taker_buy_quote": 10705.89691 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.904, "high": 0.918, "low": 0.903, "close": 0.916, "volume": 10723.0, "close_time": 1768276799999, "quote_volume": 9752.02163, "trades": 210, "taker_buy_base": 5570.78, "taker_buy_quote": 5072.59018 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.915, "high": 0.942, "low": 0.915, "close": 0.937, "volume": 5388.59, "close_time": 1768291199999, "quote_volume": 5019.9696, "trades": 250, "taker_buy_base": 2345.99, "taker_buy_quote": 2189.98575 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.936, "high": 0.972, "low": 0.936, "close": 0.969, "volume": 15332.38, "close_time": 1768305599999, "quote_volume": 14631.72896, "trades": 480, "taker_buy_base": 10366.44, "taker_buy_quote": 9893.24573 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.969, "high": 1.14, "low": 0.965, "close": 1.038, "volume": 255745.26, "close_time": 1768319999999, "quote_volume": 271958.80882, "trades": 4294, "taker_buy_base": 129072.5, "taker_buy_quote": 135544.26417 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.038, "high": 1.056, "low": 1.025, "close": 1.036, "volume": 29472.6, "close_time": 1768334399999, "quote_volume": 30647.8536, "trades": 343, "taker_buy_base": 8372.51, "taker_buy_quote": 8725.67855 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.037, "high": 1.06, "low": 1.025, "close": 1.06, "volume": 10572.32, "close_time": 1768348799999, "quote_volume": 11049.75198, "trades": 232, "taker_buy_base": 4090.61, "taker_buy_quote": 4273.96848 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.053, "high": 1.242, "low": 1.053, "close": 1.169, "volume": 188024.94, "close_time": 1768363199999, "quote_volume": 219060.33502, "trades": 2216, "taker_buy_base": 102949.95, "taker_buy_quote": 119026.35901 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.167, "high": 1.361, "low": 1.161, "close": 1.272, "volume": 586939.15, "close_time": 1768377599999, "quote_volume": 749663.69203, "trades": 5108, "taker_buy_base": 305538.73, "taker_buy_quote": 390157.20006 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.269, "high": 1.381, "low": 1.241, "close": 1.353, "volume": 696691.51, "close_time": 1768391999999, "quote_volume": 905319.4556, "trades": 4876, "taker_buy_base": 345300.41, "taker_buy_quote": 448783.43622 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.351, "high": 1.354, "low": 1.236, "close": 1.299, "volume": 399745.44, "close_time": 1768406399999, "quote_volume": 515537.36462, "trades": 4627, "taker_buy_base": 200302.98, "taker_buy_quote": 258548.88867 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.299, "high": 1.309, "low": 1.2, "close": 1.217, "volume": 239031.1, "close_time": 1768420799999, "quote_volume": 297593.34757, "trades": 3774, "taker_buy_base": 103199.3, "taker_buy_quote": 128357.68899 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.217, "high": 1.244, "low": 1.21, "close": 1.226, "volume": 109780.13, "close_time": 1768435199999, "quote_volume": 134671.62068, "trades": 1974, "taker_buy_base": 58893.28, "taker_buy_quote": 72263.72356 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.226, "high": 1.232, "low": 1.101, "close": 1.105, "volume": 117774.26, "close_time": 1768449599999, "quote_volume": 135411.67266, "trades": 2623, "taker_buy_base": 50923.27, "taker_buy_quote": 58589.74792 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.105, "high": 1.145, "low": 1.104, "close": 1.127, "volume": 99735.92, "close_time": 1768463999999, "quote_volume": 112369.53432, "trades": 1453, "taker_buy_base": 47788.86, "taker_buy_quote": 53794.70443 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.129, "high": 1.135, "low": 1.11, "close": 1.116, "volume": 77813.89, "close_time": 1768478399999, "quote_volume": 87286.79446, "trades": 1018, "taker_buy_base": 39817.91, "taker_buy_quote": 44664.81822 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.116, "high": 1.122, "low": 1.078, "close": 1.095, "volume": 96127.02, "close_time": 1768492799999, "quote_volume": 106252.26778, "trades": 1084, "taker_buy_base": 43632.94, "taker_buy_quote": 48236.80916 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.093, "high": 1.1, "low": 1.066, "close": 1.078, "volume": 99632.12, "close_time": 1768507199999, "quote_volume": 107954.2115, "trades": 1009, "taker_buy_base": 49109.71, "taker_buy_quote": 53208.96617 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.077, "high": 1.089, "low": 1.055, "close": 1.086, "volume": 80962.77, "close_time": 1768521599999, "quote_volume": 86486.10602, "trades": 829, "taker_buy_base": 41564.15, "taker_buy_quote": 44374.44981 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.086, "high": 1.157, "low": 1.069, "close": 1.128, "volume": 151368.82, "close_time": 1768535999999, "quote_volume": 168680.98165, "trades": 814, "taker_buy_base": 78778.52, "taker_buy_quote": 87823.56498 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.134, "high": 1.275, "low": 1.115, "close": 1.211, "volume": 316881.74, "close_time": 1768550399999, "quote_volume": 378923.43532, "trades": 1661, "taker_buy_base": 163527.01, "taker_buy_quote": 195510.77812 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.209, "high": 1.3, "low": 1.178, "close": 1.255, "volume": 306878.65, "close_time": 1768564799999, "quote_volume": 379508.75269, "trades": 1362, "taker_buy_base": 159240.01, "taker_buy_quote": 197204.00901 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.254, "high": 1.276, "low": 1.219, "close": 1.233, "volume": 156637.81, "close_time": 1768579199999, "quote_volume": 195917.57796, "trades": 750, "taker_buy_base": 72829.47, "taker_buy_quote": 91174.79746 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.226, "high": 1.277, "low": 1.21, "close": 1.273, "volume": 92049.84, "close_time": 1768593599999, "quote_volume": 115035.21717, "trades": 475, "taker_buy_base": 49629.48, "taker_buy_quote": 62040.01865 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.272, "high": 1.332, "low": 1.249, "close": 1.324, "volume": 158094.16, "close_time": 1768607999999, "quote_volume": 205581.64257, "trades": 737, "taker_buy_base": 75858.57, "taker_buy_quote": 98984.17858 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.32, "high": 1.441, "low": 1.295, "close": 1.392, "volume": 139461.16, "close_time": 1768622399999, "quote_volume": 191554.66678, "trades": 1230, "taker_buy_base": 76991.22, "taker_buy_quote": 105016.88132 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.384, "high": 1.593, "low": 1.376, "close": 1.55, "volume": 166432.08, "close_time": 1768636799999, "quote_volume": 252407.64998, "trades": 2129, "taker_buy_base": 74913.09, "taker_buy_quote": 112964.72038 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.549, "high": 1.73, "low": 1.525, "close": 1.669, "volume": 418910.1, "close_time": 1768651199999, "quote_volume": 696741.20239, "trades": 3670, "taker_buy_base": 211938.92, "taker_buy_quote": 353112.88357 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.668, "high": 2.25, "low": 1.668, "close": 2.109, "volume": 1448053.7, "close_time": 1768665599999, "quote_volume": 2944160.28436, "trades": 14053, "taker_buy_base": 765982.49, "taker_buy_quote": 1559687.04277 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.118, "high": 2.177, "low": 1.868, "close": 1.884, "volume": 686709.86, "close_time": 1768679999999, "quote_volume": 1397121.66829, "trades": 7897, "taker_buy_base": 327316.41, "taker_buy_quote": 666837.61059 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.888, "high": 1.994, "low": 1.789, "close": 1.973, "volume": 399832.43, "close_time": 1768694399999, "quote_volume": 751911.71472, "trades": 3742, "taker_buy_base": 198660.32, "taker_buy_quote": 371370.7911 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.977, "high": 2.207, "low": 1.872, "close": 2.072, "volume": 741843.43, "close_time": 1768708799999, "quote_volume": 1535443.82742, "trades": 6198, "taker_buy_base": 384067.77, "taker_buy_quote": 793734.78674 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.071, "high": 2.151, "low": 1.997, "close": 2.079, "volume": 229640.67, "close_time": 1768723199999, "quote_volume": 475900.9748, "trades": 1670, "taker_buy_base": 132291.1, "taker_buy_quote": 274430.14963 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.085, "high": 2.1, "low": 1.845, "close": 1.989, "volume": 248506.56, "close_time": 1768737599999, "quote_volume": 493323.15158, "trades": 4427, "taker_buy_base": 111482.89, "taker_buy_quote": 221334.16969 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.985, "high": 1.99, "low": 1.828, "close": 1.864, "volume": 163364.53, "close_time": 1768751999999, "quote_volume": 310096.42539, "trades": 2938, "taker_buy_base": 80001.57, "taker_buy_quote": 152035.04561 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.866, "high": 1.871, "low": 1.794, "close": 1.829, "volume": 142198.36, "close_time": 1768766399999, "quote_volume": 260913.03621, "trades": 2055, "taker_buy_base": 70340.9, "taker_buy_quote": 129177.17464 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.826, "high": 2.072, "low": 1.808, "close": 1.886, "volume": 436157.18, "close_time": 1768780799999, "quote_volume": 847008.64967, "trades": 5790, "taker_buy_base": 221543.61, "taker_buy_quote": 430163.48336 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.887, "high": 1.994, "low": 1.724, "close": 1.927, "volume": 410612.51, "close_time": 1768795199999, "quote_volume": 779772.6163, "trades": 5847, "taker_buy_base": 221138.14, "taker_buy_quote": 420916.51612 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.926, "high": 1.943, "low": 1.754, "close": 1.768, "volume": 180008.06, "close_time": 1768809599999, "quote_volume": 328500.73675, "trades": 2525, "taker_buy_base": 92093.48, "taker_buy_quote": 167834.63002 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.77, "high": 1.865, "low": 1.728, "close": 1.739, "volume": 120671.4, "close_time": 1768823999999, "quote_volume": 216880.34178, "trades": 1742, "taker_buy_base": 57793.86, "taker_buy_quote": 104062.09148 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.737, "high": 1.77, "low": 1.67, "close": 1.681, "volume": 91647.79, "close_time": 1768838399999, "quote_volume": 157543.79438, "trades": 1472, "taker_buy_base": 40295.35, "taker_buy_quote": 69292.19847 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.682, "high": 1.7, "low": 1.656, "close": 1.684, "volume": 38114.33, "close_time": 1768852799999, "quote_volume": 64196.96646, "trades": 654, "taker_buy_base": 20947.81, "taker_buy_quote": 35320.43026 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.685, "high": 1.739, "low": 1.64, "close": 1.652, "volume": 125147.88, "close_time": 1768867199999, "quote_volume": 210644.95892, "trades": 1361, "taker_buy_base": 61904.4, "taker_buy_quote": 103873.54045 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.651, "high": 2.013, "low": 1.651, "close": 1.973, "volume": 292032.17, "close_time": 1768881599999, "quote_volume": 530955.12319, "trades": 3427, "taker_buy_base": 157602.32, "taker_buy_quote": 287558.5709 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.972, "high": 2.137, "low": 1.925, "close": 1.942, "volume": 706129.67, "close_time": 1768895999999, "quote_volume": 1429629.80006, "trades": 6202, "taker_buy_base": 348362.4, "taker_buy_quote": 702789.08165 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.941, "high": 2.07, "low": 1.941, "close": 1.985, "volume": 415522.73, "close_time": 1768910399999, "quote_volume": 830343.85326, "trades": 3978, "taker_buy_base": 144510.62, "taker_buy_quote": 289308.11392 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.986, "high": 2.396, "low": 1.982, "close": 2.0, "volume": 1518323.02, "close_time": 1768924799999, "quote_volume": 3298470.73403, "trades": 11909, "taker_buy_base": 563070.36, "taker_buy_quote": 1220874.03961 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.996, "high": 2.136, "low": 1.895, "close": 2.022, "volume": 1428540.25, "close_time": 1768939199999, "quote_volume": 2855211.36855, "trades": 10464, "taker_buy_base": 469421.88, "taker_buy_quote": 942877.75691 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.022, "high": 2.127, "low": 1.974, "close": 2.102, "volume": 579659.62, "close_time": 1768953599999, "quote_volume": 1191427.59207, "trades": 5977, "taker_buy_base": 287687.99, "taker_buy_quote": 591300.09624 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.093, "high": 2.491, "low": 2.039, "close": 2.404, "volume": 810426.58, "close_time": 1768967999999, "quote_volume": 1849028.11079, "trades": 7976, "taker_buy_base": 439608.2, "taker_buy_quote": 1001427.13221 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2.402, "high": 2.454, "low": 2.253, "close": 2.343, "volume": 435958.27, "close_time": 1768982399999, "quote_volume": 1020249.04757, "trades": 5320, "taker_buy_base": 199642.97, "taker_buy_quote": 466496.12595 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2.341, "high": 2.542, "low": 2.323, "close": 2.375, "volume": 843612.48, "close_time": 1768996799999, "quote_volume": 2052870.66619, "trades": 8546, "taker_buy_base": 414329.61, "taker_buy_quote": 1007832.47263 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.377, "high": 2.43, "low": 2.265, "close": 2.27, "volume": 323719.33, "close_time": 1769011199999, "quote_volume": 760281.96818, "trades": 4745, "taker_buy_base": 157665.2, "taker_buy_quote": 369881.64368 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.273, "high": 2.396, "low": 2.143, "close": 2.357, "volume": 700743.75, "close_time": 1769025599999, "quote_volume": 1579042.65103, "trades": 8530, "taker_buy_base": 352505.98, "taker_buy_quote": 792334.77066 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.356, "high": 2.392, "low": 2.267, "close": 2.37, "volume": 424550.62, "close_time": 1769039999999, "quote_volume": 995152.61889, "trades": 4603, "taker_buy_base": 238352.12, "taker_buy_quote": 558257.67582 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.366, "high": 2.689, "low": 2.356, "close": 2.566, "volume": 648860.05, "close_time": 1769054399999, "quote_volume": 1642170.85878, "trades": 8624, "taker_buy_base": 368330.48, "taker_buy_quote": 930737.84931 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.566, "high": 2.736, "low": 2.491, "close": 2.515, "volume": 343961.86, "close_time": 1769068799999, "quote_volume": 896035.97628, "trades": 4768, "taker_buy_base": 163992.75, "taker_buy_quote": 428127.42623 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.513, "high": 2.584, "low": 2.394, "close": 2.548, "volume": 419303.3, "close_time": 1769083199999, "quote_volume": 1044539.70366, "trades": 5511, "taker_buy_base": 203297.91, "taker_buy_quote": 505921.625 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.54, "high": 2.542, "low": 2.396, "close": 2.422, "volume": 182851.61, "close_time": 1769097599999, "quote_volume": 451302.89234, "trades": 3214, "taker_buy_base": 80824.99, "taker_buy_quote": 199838.87764 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.425, "high": 2.537, "low": 2.425, "close": 2.508, "volume": 185673.06, "close_time": 1769111999999, "quote_volume": 461866.36355, "trades": 3087, "taker_buy_base": 94104.91, "taker_buy_quote": 234268.81064 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.507, "high": 2.706, "low": 2.462, "close": 2.673, "volume": 606227.65, "close_time": 1769126399999, "quote_volume": 1573409.24208, "trades": 7336, "taker_buy_base": 313033.49, "taker_buy_quote": 812503.43578 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.673, "high": 2.945, "low": 2.63, "close": 2.819, "volume": 526962.57, "close_time": 1769140799999, "quote_volume": 1481944.95793, "trades": 7599, "taker_buy_base": 287493.57, "taker_buy_quote": 809241.0451 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.818, "high": 2.878, "low": 2.495, "close": 2.679, "volume": 547642.01, "close_time": 1769155199999, "quote_volume": 1478555.13615, "trades": 8048, "taker_buy_base": 222378.37, "taker_buy_quote": 601741.66662 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.678, "high": 2.766, "low": 2.589, "close": 2.755, "volume": 260844.68, "close_time": 1769169599999, "quote_volume": 696894.88366, "trades": 4815, "taker_buy_base": 127110.42, "taker_buy_quote": 340459.19036 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.755, "high": 2.977, "low": 2.701, "close": 2.865, "volume": 595629.26, "close_time": 1769183999999, "quote_volume": 1706179.63737, "trades": 8277, "taker_buy_base": 353266.53, "taker_buy_quote": 1012740.44907 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.869, "high": 2.934, "low": 2.795, "close": 2.848, "volume": 442943.74, "close_time": 1769198399999, "quote_volume": 1268674.39918, "trades": 6657, "taker_buy_base": 255743.1, "taker_buy_quote": 731606.9812 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.847, "high": 2.983, "low": 2.84, "close": 2.932, "volume": 305222.97, "close_time": 1769212799999, "quote_volume": 890045.46977, "trades": 5769, "taker_buy_base": 193895.24, "taker_buy_quote": 565471.85395 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.93, "high": 2.994, "low": 2.689, "close": 2.717, "volume": 516601.31, "close_time": 1769227199999, "quote_volume": 1483696.6498, "trades": 6933, "taker_buy_base": 275398.9, "taker_buy_quote": 792383.47716 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.716, "high": 2.948, "low": 2.69, "close": 2.799, "volume": 340613.9, "close_time": 1769241599999, "quote_volume": 960040.10428, "trades": 6045, "taker_buy_base": 158289.48, "taker_buy_quote": 445785.25583 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.798, "high": 2.837, "low": 2.709, "close": 2.729, "volume": 225529.83, "close_time": 1769255999999, "quote_volume": 623727.11636, "trades": 3412, "taker_buy_base": 91928.2, "taker_buy_quote": 254560.57441 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.729, "high": 2.78, "low": 2.645, "close": 2.666, "volume": 172755.08, "close_time": 1769270399999, "quote_volume": 466942.5382, "trades": 3468, "taker_buy_base": 98090.71, "taker_buy_quote": 264839.62586 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.665, "high": 2.678, "low": 2.521, "close": 2.534, "volume": 157574.06, "close_time": 1769284799999, "quote_volume": 408267.57147, "trades": 2552, "taker_buy_base": 69773.16, "taker_buy_quote": 181435.33363 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.535, "high": 2.788, "low": 2.524, "close": 2.632, "volume": 422551.66, "close_time": 1769299199999, "quote_volume": 1126392.15575, "trades": 6054, "taker_buy_base": 192123.63, "taker_buy_quote": 512630.71481 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.631, "high": 2.639, "low": 2.357, "close": 2.387, "volume": 664325.09, "close_time": 1769313599999, "quote_volume": 1627350.23056, "trades": 7013, "taker_buy_base": 336734.67, "taker_buy_quote": 825878.65906 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.386, "high": 2.398, "low": 2.289, "close": 2.336, "volume": 202681.1, "close_time": 1769327999999, "quote_volume": 474468.58618, "trades": 3192, "taker_buy_base": 100250.2, "taker_buy_quote": 234654.75356 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2.337, "high": 2.348, "low": 2.222, "close": 2.231, "volume": 186277.32, "close_time": 1769342399999, "quote_volume": 423290.37402, "trades": 2969, "taker_buy_base": 77024.7, "taker_buy_quote": 175110.95054 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2.229, "high": 2.306, "low": 2.041, "close": 2.12, "volume": 422996.5, "close_time": 1769356799999, "quote_volume": 923812.03109, "trades": 5016, "taker_buy_base": 192476.03, "taker_buy_quote": 419692.01522 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2.121, "high": 2.141, "low": 2.048, "close": 2.051, "volume": 267094.27, "close_time": 1769371199999, "quote_volume": 560061.90112, "trades": 4207, "taker_buy_base": 108896.99, "taker_buy_quote": 228536.5658 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2.05, "high": 2.11, "low": 1.986, "close": 2.054, "volume": 297011.07, "close_time": 1769385599999, "quote_volume": 603594.39474, "trades": 4003, "taker_buy_base": 125725.81, "taker_buy_quote": 255497.30356 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.048, "high": 2.048, "low": 1.887, "close": 1.898, "volume": 272703.89, "close_time": 1769399999999, "quote_volume": 531074.11874, "trades": 3594, "taker_buy_base": 126190.7, "taker_buy_quote": 245903.96114 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.899, "high": 2.417, "low": 1.883, "close": 2.257, "volume": 953112.71, "close_time": 1769414399999, "quote_volume": 2099064.96192, "trades": 9095, "taker_buy_base": 442432.69, "taker_buy_quote": 975781.67769 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2.255, "high": 2.569, "low": 2.229, "close": 2.499, "volume": 1105092.39, "close_time": 1769428799999, "quote_volume": 2662088.62932, "trades": 12924, "taker_buy_base": 518491.4, "taker_buy_quote": 1246469.55731 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2.5, "high": 2.512, "low": 2.323, "close": 2.405, "volume": 544547.35, "close_time": 1769443199999, "quote_volume": 1317519.95685, "trades": 8884, "taker_buy_base": 241282.44, "taker_buy_quote": 583441.34634 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2.404, "high": 2.412, "low": 2.17, "close": 2.357, "volume": 470906.35, "close_time": 1769457599999, "quote_volume": 1096290.12897, "trades": 6465, "taker_buy_base": 215772.78, "taker_buy_quote": 501670.30295 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.357, "high": 2.498, "low": 2.318, "close": 2.49, "volume": 388792.4, "close_time": 1769471999999, "quote_volume": 929988.65274, "trades": 6363, "taker_buy_base": 205436.8, "taker_buy_quote": 493196.55004 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.494, "high": 2.757, "low": 2.458, "close": 2.604, "volume": 480872.01, "close_time": 1769486399999, "quote_volume": 1264095.20767, "trades": 12328, "taker_buy_base": 261788.01, "taker_buy_quote": 688449.39394 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.603, "high": 2.698, "low": 2.558, "close": 2.613, "volume": 194321.02, "close_time": 1769500799999, "quote_volume": 510243.79626, "trades": 5859, "taker_buy_base": 80625.48, "taker_buy_quote": 211770.32553 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.608, "high": 2.666, "low": 2.511, "close": 2.588, "volume": 253572.27, "close_time": 1769515199999, "quote_volume": 654502.49843, "trades": 5964, "taker_buy_base": 112488.77, "taker_buy_quote": 290123.75004 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.587, "high": 2.587, "low": 2.405, "close": 2.473, "volume": 359252.4, "close_time": 1769529599999, "quote_volume": 892511.02256, "trades": 7039, "taker_buy_base": 178124.72, "taker_buy_quote": 443358.81102 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.475, "high": 2.542, "low": 2.342, "close": 2.521, "volume": 259405.54, "close_time": 1769543999999, "quote_volume": 635359.70956, "trades": 6260, "taker_buy_base": 119112.98, "taker_buy_quote": 289788.73993 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.52, "high": 2.67, "low": 2.478, "close": 2.635, "volume": 348213.49, "close_time": 1769558399999, "quote_volume": 890941.39511, "trades": 6447, "taker_buy_base": 192310.58, "taker_buy_quote": 490452.06725 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.638, "high": 2.69, "low": 2.422, "close": 2.464, "volume": 224120.43, "close_time": 1769572799999, "quote_volume": 566173.27414, "trades": 6063, "taker_buy_base": 116318.07, "taker_buy_quote": 294441.82876 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.463, "high": 2.486, "low": 2.398, "close": 2.438, "volume": 120200.6, "close_time": 1769587199999, "quote_volume": 294672.60384, "trades": 3506, "taker_buy_base": 43721.16, "taker_buy_quote": 107090.67515 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.436, "high": 2.543, "low": 2.364, "close": 2.386, "volume": 166557.59, "close_time": 1769601599999, "quote_volume": 403123.4495, "trades": 3774, "taker_buy_base": 81689.32, "taker_buy_quote": 196909.351 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.384, "high": 2.386, "low": 2.261, "close": 2.316, "volume": 202292.79, "close_time": 1769615999999, "quote_volume": 469569.55193, "trades": 4959, "taker_buy_base": 89177.54, "taker_buy_quote": 206837.01876 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.313, "high": 2.382, "low": 2.277, "close": 2.382, "volume": 69727.5, "close_time": 1769630399999, "quote_volume": 162173.61869, "trades": 2350, "taker_buy_base": 44530.55, "taker_buy_quote": 103443.12876 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.378, "high": 2.436, "low": 2.273, "close": 2.282, "volume": 113510.8, "close_time": 1769644799999, "quote_volume": 269507.06889, "trades": 3981, "taker_buy_base": 60973.05, "taker_buy_quote": 144671.90481 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.282, "high": 2.293, "low": 2.105, "close": 2.136, "volume": 65907.57, "close_time": 1769659199999, "quote_volume": 142529.46659, "trades": 3516, "taker_buy_base": 27958.39, "taker_buy_quote": 60398.60789 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2.137, "high": 2.404, "low": 2.108, "close": 2.31, "volume": 166063.98, "close_time": 1769673599999, "quote_volume": 377232.32233, "trades": 5263, "taker_buy_base": 66022.47, "taker_buy_quote": 149339.47931 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.308, "high": 2.308, "low": 2.131, "close": 2.166, "volume": 93958.05, "close_time": 1769687999999, "quote_volume": 205520.19953, "trades": 3850, "taker_buy_base": 36803.6, "taker_buy_quote": 80512.38977 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2.164, "high": 2.177, "low": 2.054, "close": 2.149, "volume": 112037.32, "close_time": 1769702399999, "quote_volume": 238419.27895, "trades": 3718, "taker_buy_base": 46616.65, "taker_buy_quote": 99235.18202 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.147, "high": 2.216, "low": 2.121, "close": 2.15, "volume": 81594.64, "close_time": 1769716799999, "quote_volume": 177473.57713, "trades": 3666, "taker_buy_base": 42961.93, "taker_buy_quote": 93308.51948 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2.149, "high": 2.33, "low": 2.145, "close": 2.277, "volume": 144508.6, "close_time": 1769731199999, "quote_volume": 325451.71085, "trades": 4006, "taker_buy_base": 67336.28, "taker_buy_quote": 151830.03499 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.274, "high": 2.29, "low": 2.097, "close": 2.156, "volume": 151030.44, "close_time": 1769745599999, "quote_volume": 328643.38958, "trades": 5102, "taker_buy_base": 60591.67, "taker_buy_quote": 132186.03135 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.157, "high": 2.161, "low": 2.101, "close": 2.12, "volume": 52433.46, "close_time": 1769759999999, "quote_volume": 111482.5181, "trades": 2060, "taker_buy_base": 30203.96, "taker_buy_quote": 64016.20128 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.119, "high": 2.239, "low": 2.093, "close": 2.185, "volume": 105163.96, "close_time": 1769774399999, "quote_volume": 228306.75353, "trades": 2786, "taker_buy_base": 49964.89, "taker_buy_quote": 108473.87178 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.184, "high": 2.189, "low": 2.113, "close": 2.14, "volume": 95292.0, "close_time": 1769788799999, "quote_volume": 203910.50471, "trades": 2433, "taker_buy_base": 39610.62, "taker_buy_quote": 84827.86859 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.139, "high": 2.162, "low": 2.062, "close": 2.124, "volume": 68671.47, "close_time": 1769803199999, "quote_volume": 145848.78432, "trades": 1903, "taker_buy_base": 36769.72, "taker_buy_quote": 78289.86709 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.123, "high": 2.123, "low": 2.067, "close": 2.08, "volume": 58266.29, "close_time": 1769817599999, "quote_volume": 121662.82042, "trades": 1340, "taker_buy_base": 46910.99, "taker_buy_quote": 98001.47747 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.077, "high": 2.077, "low": 1.92, "close": 1.946, "volume": 68335.52, "close_time": 1769831999999, "quote_volume": 134110.59648, "trades": 2316, "taker_buy_base": 28942.44, "taker_buy_quote": 56617.28954 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.943, "high": 1.957, "low": 1.911, "close": 1.923, "volume": 34333.47, "close_time": 1769846399999, "quote_volume": 66283.79271, "trades": 858, "taker_buy_base": 21603.14, "taker_buy_quote": 41668.84526 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.922, "high": 1.94, "low": 1.891, "close": 1.911, "volume": 69608.35, "close_time": 1769860799999, "quote_volume": 133090.41149, "trades": 1562, "taker_buy_base": 30250.05, "taker_buy_quote": 57837.54314 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.907, "high": 1.972, "low": 1.812, "close": 1.896, "volume": 153361.4, "close_time": 1769875199999, "quote_volume": 288770.65757, "trades": 4227, "taker_buy_base": 71977.81, "taker_buy_quote": 135641.49219 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.898, "high": 1.94, "low": 1.746, "close": 1.8, "volume": 168549.9, "close_time": 1769889599999, "quote_volume": 311937.53718, "trades": 4580, "taker_buy_base": 82417.39, "taker_buy_quote": 152269.65499 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.799, "high": 1.849, "low": 1.764, "close": 1.817, "volume": 115929.82, "close_time": 1769903999999, "quote_volume": 208176.71397, "trades": 2329, "taker_buy_base": 68451.71, "taker_buy_quote": 122288.62349 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.815, "high": 1.91, "low": 1.71, "close": 1.723, "volume": 126404.48, "close_time": 1769918399999, "quote_volume": 228005.63126, "trades": 2770, "taker_buy_base": 58895.29, "taker_buy_quote": 106442.01939 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.722, "high": 1.752, "low": 1.646, "close": 1.707, "volume": 163082.56, "close_time": 1769932799999, "quote_volume": 277149.27132, "trades": 2336, "taker_buy_base": 45740.14, "taker_buy_quote": 77421.17771 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.708, "high": 1.764, "low": 1.688, "close": 1.738, "volume": 146183.36, "close_time": 1769947199999, "quote_volume": 252060.5026, "trades": 2375, "taker_buy_base": 87794.21, "taker_buy_quote": 151337.70674 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.736, "high": 1.861, "low": 1.722, "close": 1.766, "volume": 153050.54, "close_time": 1769961599999, "quote_volume": 273871.85624, "trades": 5003, "taker_buy_base": 83189.54, "taker_buy_quote": 148778.38053 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.765, "high": 1.808, "low": 1.727, "close": 1.75, "volume": 71280.98, "close_time": 1769975999999, "quote_volume": 126101.76508, "trades": 2186, "taker_buy_base": 39752.81, "taker_buy_quote": 70470.90702 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.748, "high": 1.774, "low": 1.702, "close": 1.729, "volume": 77223.99, "close_time": 1769990399999, "quote_volume": 133912.49914, "trades": 1770, "taker_buy_base": 54943.48, "taker_buy_quote": 95138.34496 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.727, "high": 1.76, "low": 1.645, "close": 1.729, "volume": 109463.67, "close_time": 1770004799999, "quote_volume": 188173.04374, "trades": 2794, "taker_buy_base": 54869.42, "taker_buy_quote": 94426.41063 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.729, "high": 1.798, "low": 1.657, "close": 1.678, "volume": 65841.11, "close_time": 1770019199999, "quote_volume": 112907.84688, "trades": 3371, "taker_buy_base": 32741.98, "taker_buy_quote": 56226.26805 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.68, "high": 1.699, "low": 1.647, "close": 1.675, "volume": 75852.82, "close_time": 1770033599999, "quote_volume": 126616.62279, "trades": 1514, "taker_buy_base": 42728.69, "taker_buy_quote": 71296.65642 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.68, "high": 1.703, "low": 1.626, "close": 1.692, "volume": 79742.0, "close_time": 1770047999999, "quote_volume": 132422.70543, "trades": 1432, "taker_buy_base": 32643.75, "taker_buy_quote": 54473.26206 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.692, "high": 1.768, "low": 1.685, "close": 1.722, "volume": 71586.28, "close_time": 1770062399999, "quote_volume": 124073.55865, "trades": 1360, "taker_buy_base": 39982.41, "taker_buy_quote": 69638.56485 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.721, "high": 1.748, "low": 1.688, "close": 1.688, "volume": 28369.52, "close_time": 1770076799999, "quote_volume": 48855.30091, "trades": 549, "taker_buy_base": 6355.57, "taker_buy_quote": 10981.76884 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.691, "high": 1.691, "low": 1.517, "close": 1.54, "volume": 161448.95, "close_time": 1770091199999, "quote_volume": 253955.23586, "trades": 2902, "taker_buy_base": 66819.22, "taker_buy_quote": 104989.36284 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.539, "high": 1.603, "low": 1.534, "close": 1.58, "volume": 81913.42, "close_time": 1770105599999, "quote_volume": 129023.32912, "trades": 1358, "taker_buy_base": 31073.78, "taker_buy_quote": 48683.97651 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.579, "high": 1.594, "low": 1.525, "close": 1.539, "volume": 66728.67, "close_time": 1770119999999, "quote_volume": 104072.31965, "trades": 1568, "taker_buy_base": 28668.11, "taker_buy_quote": 44563.20624 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.542, "high": 1.58, "low": 1.513, "close": 1.575, "volume": 46479.5, "close_time": 1770134399999, "quote_volume": 71433.5786, "trades": 1335, "taker_buy_base": 32257.5, "taker_buy_quote": 49517.36942 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.575, "high": 1.684, "low": 1.501, "close": 1.616, "volume": 105974.89, "close_time": 1770148799999, "quote_volume": 166151.58865, "trades": 2575, "taker_buy_base": 50125.1, "taker_buy_quote": 79537.92521 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.619, "high": 1.706, "low": 1.597, "close": 1.616, "volume": 109139.93, "close_time": 1770163199999, "quote_volume": 180115.7894, "trades": 2166, "taker_buy_base": 47103.91, "taker_buy_quote": 77622.52862 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.613, "high": 1.63, "low": 1.536, "close": 1.574, "volume": 50726.57, "close_time": 1770177599999, "quote_volume": 79907.40532, "trades": 1457, "taker_buy_base": 24757.64, "taker_buy_quote": 38942.62976 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.573, "high": 1.598, "low": 1.554, "close": 1.578, "volume": 40176.53, "close_time": 1770191999999, "quote_volume": 63131.88555, "trades": 875, "taker_buy_base": 19530.65, "taker_buy_quote": 30644.0369 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.577, "high": 1.597, "low": 1.555, "close": 1.57, "volume": 32763.63, "close_time": 1770206399999, "quote_volume": 51495.47381, "trades": 1283, "taker_buy_base": 19513.58, "taker_buy_quote": 30660.44848 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.57, "high": 1.571, "low": 1.52, "close": 1.537, "volume": 52316.02, "close_time": 1770220799999, "quote_volume": 80933.61447, "trades": 1797, "taker_buy_base": 32793.38, "taker_buy_quote": 50741.86732 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.536, "high": 1.592, "low": 1.52, "close": 1.572, "volume": 61832.25, "close_time": 1770235199999, "quote_volume": 96127.52478, "trades": 2348, "taker_buy_base": 39227.3, "taker_buy_quote": 61181.37631 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.573, "high": 1.574, "low": 1.495, "close": 1.525, "volume": 34602.35, "close_time": 1770249599999, "quote_volume": 53121.66295, "trades": 1711, "taker_buy_base": 15922.53, "taker_buy_quote": 24513.48851 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.525, "high": 1.525, "low": 1.47, "close": 1.496, "volume": 81895.14, "close_time": 1770263999999, "quote_volume": 122994.03385, "trades": 1865, "taker_buy_base": 46185.76, "taker_buy_quote": 69370.76511 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.495, "high": 1.675, "low": 1.489, "close": 1.53, "volume": 149696.45, "close_time": 1770278399999, "quote_volume": 233666.12286, "trades": 4703, "taker_buy_base": 66841.36, "taker_buy_quote": 105132.05558 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.532, "high": 1.609, "low": 1.498, "close": 1.507, "volume": 148530.18, "close_time": 1770292799999, "quote_volume": 230044.73679, "trades": 5917, "taker_buy_base": 74795.88, "taker_buy_quote": 116128.63366 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.51, "high": 1.519, "low": 1.394, "close": 1.402, "volume": 172186.49, "close_time": 1770307199999, "quote_volume": 250371.96064, "trades": 4550, "taker_buy_base": 76028.31, "taker_buy_quote": 110784.88132 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.404, "high": 1.431, "low": 1.334, "close": 1.34, "volume": 107859.54, "close_time": 1770321599999, "quote_volume": 148052.35526, "trades": 2038, "taker_buy_base": 54252.18, "taker_buy_quote": 74459.1865 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.342, "high": 1.352, "low": 1.284, "close": 1.296, "volume": 92191.47, "close_time": 1770335999999, "quote_volume": 121241.3193, "trades": 1988, "taker_buy_base": 50674.07, "taker_buy_quote": 66674.47102 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.297, "high": 1.342, "low": 1.163, "close": 1.3, "volume": 121542.88, "close_time": 1770350399999, "quote_volume": 153745.99769, "trades": 4335, "taker_buy_base": 73883.48, "taker_buy_quote": 93845.21651 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.3, "high": 1.363, "low": 1.287, "close": 1.309, "volume": 71053.29, "close_time": 1770364799999, "quote_volume": 93962.94271, "trades": 1394, "taker_buy_base": 33738.01, "taker_buy_quote": 44647.22225 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.31, "high": 1.346, "low": 1.285, "close": 1.335, "volume": 73330.91, "close_time": 1770379199999, "quote_volume": 96854.42938, "trades": 1634, "taker_buy_base": 36297.56, "taker_buy_quote": 47931.78551 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.333, "high": 1.405, "low": 1.321, "close": 1.37, "volume": 42473.84, "close_time": 1770393599999, "quote_volume": 58095.33497, "trades": 1781, "taker_buy_base": 22641.64, "taker_buy_quote": 31157.66332 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.37, "high": 1.466, "low": 1.361, "close": 1.408, "volume": 108973.82, "close_time": 1770407999999, "quote_volume": 154500.63195, "trades": 2516, "taker_buy_base": 51925.6, "taker_buy_quote": 73787.81246 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.407, "high": 1.429, "low": 1.368, "close": 1.374, "volume": 65375.74, "close_time": 1770422399999, "quote_volume": 91052.43266, "trades": 1771, "taker_buy_base": 29310.3, "taker_buy_quote": 40984.69374 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.372, "high": 1.372, "low": 1.326, "close": 1.341, "volume": 27385.07, "close_time": 1770436799999, "quote_volume": 36998.29758, "trades": 1220, "taker_buy_base": 11407.84, "taker_buy_quote": 15400.83353 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.339, "high": 1.356, "low": 1.277, "close": 1.287, "volume": 49230.32, "close_time": 1770451199999, "quote_volume": 64961.22389, "trades": 1463, "taker_buy_base": 12236.96, "taker_buy_quote": 16082.91064 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.287, "high": 1.315, "low": 1.277, "close": 1.302, "volume": 34208.07, "close_time": 1770465599999, "quote_volume": 44237.0193, "trades": 907, "taker_buy_base": 12081.12, "taker_buy_quote": 15659.73173 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.3, "high": 1.412, "low": 1.299, "close": 1.378, "volume": 86424.22, "close_time": 1770479999999, "quote_volume": 116651.0671, "trades": 2041, "taker_buy_base": 49312.28, "taker_buy_quote": 66435.06765 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.377, "high": 1.405, "low": 1.332, "close": 1.334, "volume": 27145.86, "close_time": 1770494399999, "quote_volume": 37303.24827, "trades": 1825, "taker_buy_base": 13139.95, "taker_buy_quote": 18105.63014 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.333, "high": 1.339, "low": 1.311, "close": 1.327, "volume": 10372.35, "close_time": 1770508799999, "quote_volume": 13734.07512, "trades": 622, "taker_buy_base": 4170.59, "taker_buy_quote": 5537.41185 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.327, "high": 1.327, "low": 1.294, "close": 1.296, "volume": 20045.76, "close_time": 1770523199999, "quote_volume": 26220.72785, "trades": 627, "taker_buy_base": 6984.91, "taker_buy_quote": 9110.94153 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.297, "high": 1.31, "low": 1.288, "close": 1.292, "volume": 15231.69, "close_time": 1770537599999, "quote_volume": 19688.13802, "trades": 619, "taker_buy_base": 6222.21, "taker_buy_quote": 8043.65011 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.292, "high": 1.307, "low": 1.268, "close": 1.302, "volume": 37843.39, "close_time": 1770551999999, "quote_volume": 48720.61455, "trades": 827, "taker_buy_base": 21119.81, "taker_buy_quote": 27222.60156 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.303, "high": 1.303, "low": 1.271, "close": 1.271, "volume": 35672.47, "close_time": 1770566399999, "quote_volume": 45946.85189, "trades": 665, "taker_buy_base": 19039.16, "taker_buy_quote": 24557.40427 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.273, "high": 1.296, "low": 1.25, "close": 1.284, "volume": 40117.54, "close_time": 1770580799999, "quote_volume": 50750.10683, "trades": 475, "taker_buy_base": 13599.47, "taker_buy_quote": 17439.86537 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.283, "high": 1.297, "low": 1.255, "close": 1.262, "volume": 19747.31, "close_time": 1770595199999, "quote_volume": 25118.62113, "trades": 465, "taker_buy_base": 8006.05, "taker_buy_quote": 10222.36333 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.262, "high": 1.563, "low": 1.253, "close": 1.502, "volume": 184893.0, "close_time": 1770609599999, "quote_volume": 264886.12694, "trades": 5629, "taker_buy_base": 93165.68, "taker_buy_quote": 133332.81825 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.5, "high": 1.594, "low": 1.467, "close": 1.559, "volume": 252647.36, "close_time": 1770623999999, "quote_volume": 387977.01313, "trades": 8436, "taker_buy_base": 124381.43, "taker_buy_quote": 191183.26704 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.558, "high": 1.602, "low": 1.446, "close": 1.466, "volume": 191088.35, "close_time": 1770638399999, "quote_volume": 289488.52283, "trades": 4932, "taker_buy_base": 85161.32, "taker_buy_quote": 129355.22782 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.465, "high": 1.489, "low": 1.362, "close": 1.402, "volume": 114177.41, "close_time": 1770652799999, "quote_volume": 161826.90362, "trades": 2627, "taker_buy_base": 63825.47, "taker_buy_quote": 90341.10229 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.4, "high": 1.436, "low": 1.387, "close": 1.406, "volume": 201373.23, "close_time": 1770667199999, "quote_volume": 285634.05502, "trades": 2407, "taker_buy_base": 92068.12, "taker_buy_quote": 130716.52874 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.406, "high": 1.485, "low": 1.39, "close": 1.478, "volume": 240647.41, "close_time": 1770681599999, "quote_volume": 346070.98506, "trades": 4115, "taker_buy_base": 120714.69, "taker_buy_quote": 173903.60343 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.478, "high": 1.652, "low": 1.464, "close": 1.537, "volume": 546109.92, "close_time": 1770695999999, "quote_volume": 855661.82082, "trades": 8173, "taker_buy_base": 282570.78, "taker_buy_quote": 443107.87135 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.538, "high": 1.556, "low": 1.439, "close": 1.457, "volume": 178783.84, "close_time": 1770710399999, "quote_volume": 268849.70365, "trades": 3377, "taker_buy_base": 78175.0, "taker_buy_quote": 117696.80658 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.46, "high": 1.555, "low": 1.445, "close": 1.504, "volume": 219737.77, "close_time": 1770724799999, "quote_volume": 331422.61769, "trades": 3460, "taker_buy_base": 110949.48, "taker_buy_quote": 167540.11784 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.505, "high": 1.546, "low": 1.461, "close": 1.523, "volume": 219833.11, "close_time": 1770739199999, "quote_volume": 330902.14829, "trades": 3469, "taker_buy_base": 114010.59, "taker_buy_quote": 171723.04815 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.523, "high": 1.597, "low": 1.497, "close": 1.591, "volume": 235745.77, "close_time": 1770753599999, "quote_volume": 364026.77292, "trades": 3424, "taker_buy_base": 120124.96, "taker_buy_quote": 186715.3228 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.589, "high": 1.622, "low": 1.523, "close": 1.576, "volume": 167259.47, "close_time": 1770767999999, "quote_volume": 262236.37005, "trades": 2213, "taker_buy_base": 84881.74, "taker_buy_quote": 133244.57029 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.571, "high": 1.63, "low": 1.515, "close": 1.524, "volume": 177371.56, "close_time": 1770782399999, "quote_volume": 279147.43885, "trades": 4158, "taker_buy_base": 101816.17, "taker_buy_quote": 160375.73271 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.522, "high": 1.538, "low": 1.455, "close": 1.49, "volume": 77092.68, "close_time": 1770796799999, "quote_volume": 114484.33658, "trades": 2214, "taker_buy_base": 27366.7, "taker_buy_quote": 40775.85904 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.486, "high": 1.513, "low": 1.465, "close": 1.498, "volume": 66849.66, "close_time": 1770811199999, "quote_volume": 99693.99899, "trades": 1915, "taker_buy_base": 27704.71, "taker_buy_quote": 41347.15758 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.494, "high": 1.514, "low": 1.453, "close": 1.484, "volume": 64054.13, "close_time": 1770825599999, "quote_volume": 95072.908, "trades": 2387, "taker_buy_base": 33490.8, "taker_buy_quote": 49713.46581 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.482, "high": 1.505, "low": 1.472, "close": 1.501, "volume": 67232.71, "close_time": 1770839999999, "quote_volume": 100192.55512, "trades": 1222, "taker_buy_base": 25882.75, "taker_buy_quote": 38622.92972 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.498, "high": 1.58, "low": 1.487, "close": 1.546, "volume": 152664.46, "close_time": 1770854399999, "quote_volume": 234211.19536, "trades": 1956, "taker_buy_base": 83946.83, "taker_buy_quote": 128416.78626 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.545, "high": 1.547, "low": 1.473, "close": 1.495, "volume": 84117.69, "close_time": 1770868799999, "quote_volume": 125875.2995, "trades": 1594, "taker_buy_base": 43069.65, "taker_buy_quote": 64465.20359 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.493, "high": 1.493, "low": 1.447, "close": 1.475, "volume": 57545.74, "close_time": 1770883199999, "quote_volume": 84380.67453, "trades": 891, "taker_buy_base": 33421.27, "taker_buy_quote": 48944.92978 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.474, "high": 1.481, "low": 1.434, "close": 1.454, "volume": 30536.17, "close_time": 1770897599999, "quote_volume": 44479.00058, "trades": 903, "taker_buy_base": 16105.54, "taker_buy_quote": 23484.95984 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.453, "high": 1.453, "low": 1.405, "close": 1.407, "volume": 35171.73, "close_time": 1770911999999, "quote_volume": 50156.71518, "trades": 1425, "taker_buy_base": 18749.17, "taker_buy_quote": 26719.10041 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.407, "high": 1.41, "low": 1.368, "close": 1.403, "volume": 37923.83, "close_time": 1770926399999, "quote_volume": 52756.15496, "trades": 1617, "taker_buy_base": 18022.51, "taker_buy_quote": 25124.22193 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.4, "high": 1.426, "low": 1.392, "close": 1.416, "volume": 37954.12, "close_time": 1770940799999, "quote_volume": 53615.64059, "trades": 1056, "taker_buy_base": 14038.94, "taker_buy_quote": 19819.15197 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.415, "high": 1.415, "low": 1.35, "close": 1.356, "volume": 27347.04, "close_time": 1770955199999, "quote_volume": 37582.83923, "trades": 1134, "taker_buy_base": 11344.31, "taker_buy_quote": 15583.28104 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.355, "high": 1.355, "low": 1.324, "close": 1.333, "volume": 23464.93, "close_time": 1770969599999, "quote_volume": 31273.71893, "trades": 891, "taker_buy_base": 9852.06, "taker_buy_quote": 13141.43942 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.332, "high": 1.364, "low": 1.329, "close": 1.351, "volume": 51696.87, "close_time": 1770983999999, "quote_volume": 70018.47451, "trades": 971, "taker_buy_base": 14864.8, "taker_buy_quote": 20048.14636 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.35, "high": 1.405, "low": 1.341, "close": 1.389, "volume": 155777.19, "close_time": 1770998399999, "quote_volume": 214078.07059, "trades": 1922, "taker_buy_base": 64127.37, "taker_buy_quote": 87443.85145 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.389, "high": 1.408, "low": 1.373, "close": 1.378, "volume": 119465.79, "close_time": 1771012799999, "quote_volume": 165514.95801, "trades": 1633, "taker_buy_base": 74583.63, "taker_buy_quote": 103295.03139 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.377, "high": 1.411, "low": 1.37, "close": 1.409, "volume": 52625.3, "close_time": 1771027199999, "quote_volume": 73236.71795, "trades": 1064, "taker_buy_base": 34171.73, "taker_buy_quote": 47709.72367 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.408, "high": 1.558, "low": 1.402, "close": 1.497, "volume": 184159.24, "close_time": 1771041599999, "quote_volume": 276293.6105, "trades": 4334, "taker_buy_base": 89022.32, "taker_buy_quote": 133695.19705 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.494, "high": 1.503, "low": 1.45, "close": 1.473, "volume": 45147.18, "close_time": 1771055999999, "quote_volume": 66716.65174, "trades": 1262, "taker_buy_base": 17907.72, "taker_buy_quote": 26497.50021 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.473, "high": 1.481, "low": 1.451, "close": 1.471, "volume": 59247.09, "close_time": 1771070399999, "quote_volume": 87042.92765, "trades": 1227, "taker_buy_base": 36519.21, "taker_buy_quote": 53721.60463 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.472, "high": 1.513, "low": 1.452, "close": 1.489, "volume": 126361.25, "close_time": 1771084799999, "quote_volume": 188110.26005, "trades": 2436, "taker_buy_base": 60464.72, "taker_buy_quote": 90052.78 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.489, "high": 1.511, "low": 1.467, "close": 1.5, "volume": 46500.88, "close_time": 1771099199999, "quote_volume": 69337.66415, "trades": 1238, "taker_buy_base": 26530.42, "taker_buy_quote": 39612.63849 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.501, "high": 1.536, "low": 1.487, "close": 1.509, "volume": 117556.78, "close_time": 1771113599999, "quote_volume": 178538.50141, "trades": 1752, "taker_buy_base": 33329.32, "taker_buy_quote": 50462.8672 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.508, "high": 1.515, "low": 1.4, "close": 1.457, "volume": 187333.37, "close_time": 1771127999999, "quote_volume": 272437.56935, "trades": 2183, "taker_buy_base": 55628.91, "taker_buy_quote": 80313.90027 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.456, "high": 1.473, "low": 1.453, "close": 1.46, "volume": 26660.55, "close_time": 1771142399999, "quote_volume": 38943.62955, "trades": 806, "taker_buy_base": 10439.25, "taker_buy_quote": 15245.40153 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.459, "high": 1.46, "low": 1.421, "close": 1.429, "volume": 33592.49, "close_time": 1771156799999, "quote_volume": 48206.80124, "trades": 840, "taker_buy_base": 12423.83, "taker_buy_quote": 17824.95825 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.428, "high": 1.434, "low": 1.388, "close": 1.404, "volume": 50017.98, "close_time": 1771171199999, "quote_volume": 70335.70546, "trades": 1650, "taker_buy_base": 20103.57, "taker_buy_quote": 28234.76255 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.404, "high": 1.404, "low": 1.376, "close": 1.386, "volume": 20017.77, "close_time": 1771185599999, "quote_volume": 27792.13133, "trades": 1027, "taker_buy_base": 10633.34, "taker_buy_quote": 14757.93314 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.384, "high": 1.409, "low": 1.378, "close": 1.405, "volume": 21525.81, "close_time": 1771199999999, "quote_volume": 30030.24065, "trades": 570, "taker_buy_base": 16356.26, "taker_buy_quote": 22817.07784 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.405, "high": 1.405, "low": 1.362, "close": 1.362, "volume": 21978.51, "close_time": 1771214399999, "quote_volume": 30418.10954, "trades": 636, "taker_buy_base": 9058.08, "taker_buy_quote": 12565.53587 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.363, "high": 1.372, "low": 1.342, "close": 1.355, "volume": 18556.87, "close_time": 1771228799999, "quote_volume": 25182.62586, "trades": 493, "taker_buy_base": 4962.9, "taker_buy_quote": 6739.21275 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.353, "high": 1.369, "low": 1.348, "close": 1.355, "volume": 12368.28, "close_time": 1771243199999, "quote_volume": 16809.87731, "trades": 517, "taker_buy_base": 5087.11, "taker_buy_quote": 6925.22526 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.354, "high": 1.388, "low": 1.349, "close": 1.357, "volume": 23084.7, "close_time": 1771257599999, "quote_volume": 31475.08974, "trades": 909, "taker_buy_base": 12647.77, "taker_buy_quote": 17221.59819 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.356, "high": 1.366, "low": 1.35, "close": 1.361, "volume": 19796.88, "close_time": 1771271999999, "quote_volume": 26902.34252, "trades": 506, "taker_buy_base": 7358.77, "taker_buy_quote": 9996.66275 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.362, "high": 1.379, "low": 1.359, "close": 1.373, "volume": 14488.52, "close_time": 1771286399999, "quote_volume": 19834.8015, "trades": 356, "taker_buy_base": 6312.03, "taker_buy_quote": 8637.91773 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.372, "high": 1.416, "low": 1.368, "close": 1.394, "volume": 100320.91, "close_time": 1771300799999, "quote_volume": 139490.17438, "trades": 1535, "taker_buy_base": 60088.07, "taker_buy_quote": 83644.25483 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.393, "high": 1.393, "low": 1.36, "close": 1.384, "volume": 18966.28, "close_time": 1771315199999, "quote_volume": 26089.26486, "trades": 475, "taker_buy_base": 5282.06, "taker_buy_quote": 7285.76 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.382, "high": 1.398, "low": 1.364, "close": 1.374, "volume": 30325.91, "close_time": 1771329599999, "quote_volume": 41675.26407, "trades": 582, "taker_buy_base": 10024.13, "taker_buy_quote": 13795.59145 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.372, "high": 1.372, "low": 1.323, "close": 1.337, "volume": 66483.64, "close_time": 1771343999999, "quote_volume": 89514.1205, "trades": 1084, "taker_buy_base": 33369.81, "taker_buy_quote": 44957.54935 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.34, "high": 1.36, "low": 1.331, "close": 1.353, "volume": 34041.31, "close_time": 1771358399999, "quote_volume": 45866.56455, "trades": 799, "taker_buy_base": 14444.65, "taker_buy_quote": 19483.11649 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.351, "high": 1.371, "low": 1.343, "close": 1.371, "volume": 41568.45, "close_time": 1771372799999, "quote_volume": 56388.0905, "trades": 681, "taker_buy_base": 23593.32, "taker_buy_quote": 32038.06538 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.369, "high": 1.369, "low": 1.338, "close": 1.356, "volume": 33070.24, "close_time": 1771387199999, "quote_volume": 44589.43245, "trades": 646, "taker_buy_base": 12342.0, "taker_buy_quote": 16643.81874 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.352, "high": 1.355, "low": 1.341, "close": 1.354, "volume": 8014.29, "close_time": 1771401599999, "quote_volume": 10815.73656, "trades": 225, "taker_buy_base": 4285.43, "taker_buy_quote": 5786.54367 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.353, "high": 1.356, "low": 1.325, "close": 1.331, "volume": 10625.73, "close_time": 1771415999999, "quote_volume": 14277.05318, "trades": 286, "taker_buy_base": 3976.66, "taker_buy_quote": 5338.88646 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.33, "high": 1.349, "low": 1.317, "close": 1.34, "volume": 23017.78, "close_time": 1771430399999, "quote_volume": 30802.73197, "trades": 539, "taker_buy_base": 7326.83, "taker_buy_quote": 9817.50053 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.338, "high": 1.344, "low": 1.3, "close": 1.307, "volume": 21041.78, "close_time": 1771444799999, "quote_volume": 27896.52974, "trades": 409, "taker_buy_base": 8452.16, "taker_buy_quote": 11218.98708 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.312, "high": 1.312, "low": 1.271, "close": 1.294, "volume": 79016.77, "close_time": 1771459199999, "quote_volume": 101730.28444, "trades": 681, "taker_buy_base": 58608.95, "taker_buy_quote": 75422.65956 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.295, "high": 1.295, "low": 1.25, "close": 1.255, "volume": 46507.21, "close_time": 1771473599999, "quote_volume": 59115.26139, "trades": 529, "taker_buy_base": 19425.91, "taker_buy_quote": 24799.66759 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.251, "high": 1.256, "low": 1.239, "close": 1.25, "volume": 83608.77, "close_time": 1771487999999, "quote_volume": 104458.13004, "trades": 850, "taker_buy_base": 16313.7, "taker_buy_quote": 20371.27504 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.249, "high": 1.249, "low": 1.201, "close": 1.214, "volume": 36768.86, "close_time": 1771502399999, "quote_volume": 44998.45119, "trades": 585, "taker_buy_base": 11220.26, "taker_buy_quote": 13698.23878 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.21, "high": 1.239, "low": 1.209, "close": 1.219, "volume": 24356.71, "close_time": 1771516799999, "quote_volume": 29876.43252, "trades": 395, "taker_buy_base": 10943.49, "taker_buy_quote": 13453.6027 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.217, "high": 1.255, "low": 1.206, "close": 1.249, "volume": 34653.31, "close_time": 1771531199999, "quote_volume": 42871.39038, "trades": 384, "taker_buy_base": 24104.67, "taker_buy_quote": 29842.67682 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.249, "high": 1.272, "low": 1.241, "close": 1.271, "volume": 37330.1, "close_time": 1771545599999, "quote_volume": 46781.08033, "trades": 435, "taker_buy_base": 12257.77, "taker_buy_quote": 15377.24926 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.27, "high": 1.384, "low": 1.255, "close": 1.346, "volume": 227744.71, "close_time": 1771559999999, "quote_volume": 305317.99787, "trades": 2625, "taker_buy_base": 116252.94, "taker_buy_quote": 156051.07663 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.346, "high": 1.347, "low": 1.305, "close": 1.314, "volume": 72719.61, "close_time": 1771574399999, "quote_volume": 96297.79841, "trades": 986, "taker_buy_base": 34292.78, "taker_buy_quote": 45369.10679 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.312, "high": 1.327, "low": 1.287, "close": 1.29, "volume": 40321.57, "close_time": 1771588799999, "quote_volume": 52542.33258, "trades": 916, "taker_buy_base": 12443.49, "taker_buy_quote": 16244.8712 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.289, "high": 1.296, "low": 1.255, "close": 1.291, "volume": 88943.94, "close_time": 1771603199999, "quote_volume": 113808.67229, "trades": 945, "taker_buy_base": 47424.58, "taker_buy_quote": 60694.93972 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.286, "high": 1.311, "low": 1.283, "close": 1.292, "volume": 43373.0, "close_time": 1771617599999, "quote_volume": 56213.16276, "trades": 503, "taker_buy_base": 25214.95, "taker_buy_quote": 32657.42065 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.291, "high": 1.349, "low": 1.283, "close": 1.341, "volume": 12081.87, "close_time": 1771631999999, "quote_volume": 15874.16041, "trades": 183, "taker_buy_base": 5103.18, "taker_buy_quote": 6692.29169 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.341, "high": 1.391, "low": 1.309, "close": 1.314, "volume": 60981.16, "close_time": 1771646399999, "quote_volume": 81366.65988, "trades": 497, "taker_buy_base": 27924.11, "taker_buy_quote": 37292.46204 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.315, "high": 1.337, "low": 1.3, "close": 1.331, "volume": 30252.41, "close_time": 1771660799999, "quote_volume": 39897.71028, "trades": 230, "taker_buy_base": 24099.04, "taker_buy_quote": 31773.71456 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.329, "high": 1.363, "low": 1.316, "close": 1.335, "volume": 126372.64, "close_time": 1771675199999, "quote_volume": 169163.27761, "trades": 775, "taker_buy_base": 43323.58, "taker_buy_quote": 58122.68973 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.331, "high": 1.354, "low": 1.32, "close": 1.346, "volume": 110140.49, "close_time": 1771689599999, "quote_volume": 146791.95871, "trades": 643, "taker_buy_base": 64844.17, "taker_buy_quote": 86242.98779 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.346, "high": 1.377, "low": 1.327, "close": 1.358, "volume": 83656.58, "close_time": 1771703999999, "quote_volume": 112880.58297, "trades": 1020, "taker_buy_base": 43499.05, "taker_buy_quote": 58750.91328 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.359, "high": 1.426, "low": 1.337, "close": 1.34, "volume": 250224.23, "close_time": 1771718399999, "quote_volume": 348059.06311, "trades": 2103, "taker_buy_base": 113908.82, "taker_buy_quote": 158168.35973 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.334, "high": 1.368, "low": 1.328, "close": 1.336, "volume": 67533.68, "close_time": 1771732799999, "quote_volume": 91212.34616, "trades": 719, "taker_buy_base": 42826.14, "taker_buy_quote": 57864.71919 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.338, "high": 1.338, "low": 1.309, "close": 1.311, "volume": 13533.92, "close_time": 1771747199999, "quote_volume": 17845.92048, "trades": 185, "taker_buy_base": 6636.0, "taker_buy_quote": 8748.34784 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.313, "high": 1.321, "low": 1.297, "close": 1.307, "volume": 152062.27, "close_time": 1771761599999, "quote_volume": 199243.0242, "trades": 834, "taker_buy_base": 74281.11, "taker_buy_quote": 97160.04946 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.305, "high": 1.305, "low": 1.277, "close": 1.288, "volume": 44695.77, "close_time": 1771775999999, "quote_volume": 57554.57637, "trades": 429, "taker_buy_base": 24147.08, "taker_buy_quote": 31145.25974 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.287, "high": 1.296, "low": 1.283, "close": 1.29, "volume": 12936.25, "close_time": 1771790399999, "quote_volume": 16660.85291, "trades": 200, "taker_buy_base": 5173.44, "taker_buy_quote": 6667.84815 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.291, "high": 1.309, "low": 1.284, "close": 1.309, "volume": 15125.61, "close_time": 1771804799999, "quote_volume": 19615.43276, "trades": 144, "taker_buy_base": 5655.91, "taker_buy_quote": 7344.30154 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.305, "high": 1.305, "low": 1.209, "close": 1.22, "volume": 33467.82, "close_time": 1771819199999, "quote_volume": 41451.61469, "trades": 333, "taker_buy_base": 10106.61, "taker_buy_quote": 12490.412 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.22, "high": 1.248, "low": 1.219, "close": 1.247, "volume": 12717.76, "close_time": 1771833599999, "quote_volume": 15770.72885, "trades": 164, "taker_buy_base": 5767.67, "taker_buy_quote": 7149.01531 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.247, "high": 1.264, "low": 1.236, "close": 1.249, "volume": 70656.6, "close_time": 1771847999999, "quote_volume": 88625.69118, "trades": 416, "taker_buy_base": 25022.57, "taker_buy_quote": 31425.5581 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.247, "high": 1.259, "low": 1.234, "close": 1.235, "volume": 52219.22, "close_time": 1771862399999, "quote_volume": 65140.69646, "trades": 651, "taker_buy_base": 20562.46, "taker_buy_quote": 25649.55259 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.235, "high": 1.244, "low": 1.211, "close": 1.211, "volume": 29338.33, "close_time": 1771876799999, "quote_volume": 35920.21671, "trades": 328, "taker_buy_base": 14082.81, "taker_buy_quote": 17255.50911 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.213, "high": 1.249, "low": 1.209, "close": 1.231, "volume": 15236.11, "close_time": 1771891199999, "quote_volume": 18817.09756, "trades": 196, "taker_buy_base": 6354.88, "taker_buy_quote": 7824.58367 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.23, "high": 1.25, "low": 1.209, "close": 1.228, "volume": 19855.71, "close_time": 1771905599999, "quote_volume": 24440.92412, "trades": 231, "taker_buy_base": 9460.06, "taker_buy_quote": 11695.65715 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.231, "high": 1.253, "low": 1.204, "close": 1.205, "volume": 17586.78, "close_time": 1771919999999, "quote_volume": 21503.91275, "trades": 266, "taker_buy_base": 6499.98, "taker_buy_quote": 7987.17809 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.206, "high": 1.213, "low": 1.19, "close": 1.206, "volume": 84970.64, "close_time": 1771934399999, "quote_volume": 102072.10416, "trades": 367, "taker_buy_base": 19057.4, "taker_buy_quote": 22963.27637 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.202, "high": 1.247, "low": 1.198, "close": 1.232, "volume": 26190.54, "close_time": 1771948799999, "quote_volume": 31930.7578, "trades": 277, "taker_buy_base": 8906.51, "taker_buy_quote": 10905.30555 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.233, "high": 1.248, "low": 1.233, "close": 1.242, "volume": 29657.19, "close_time": 1771963199999, "quote_volume": 36806.42955, "trades": 367, "taker_buy_base": 14561.62, "taker_buy_quote": 18050.87882 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.241, "high": 1.261, "low": 1.231, "close": 1.259, "volume": 17059.75, "close_time": 1771977599999, "quote_volume": 21271.54898, "trades": 392, "taker_buy_base": 7504.66, "taker_buy_quote": 9354.91857 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.252, "high": 1.297, "low": 1.248, "close": 1.277, "volume": 22339.33, "close_time": 1771991999999, "quote_volume": 28624.24701, "trades": 258, "taker_buy_base": 8597.61, "taker_buy_quote": 11029.12477 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.277, "high": 1.303, "low": 1.266, "close": 1.286, "volume": 54516.05, "close_time": 1772006399999, "quote_volume": 69848.36181, "trades": 407, "taker_buy_base": 31372.27, "taker_buy_quote": 40182.96951 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.286, "high": 1.316, "low": 1.282, "close": 1.315, "volume": 24626.08, "close_time": 1772020799999, "quote_volume": 31832.42349, "trades": 330, "taker_buy_base": 12803.54, "taker_buy_quote": 16584.53936 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.31, "high": 1.382, "low": 1.308, "close": 1.359, "volume": 133626.31, "close_time": 1772035199999, "quote_volume": 179557.33336, "trades": 1157, "taker_buy_base": 74038.75, "taker_buy_quote": 99685.75821 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.366, "high": 1.394, "low": 1.356, "close": 1.394, "volume": 38110.87, "close_time": 1772049599999, "quote_volume": 52407.77284, "trades": 334, "taker_buy_base": 18394.54, "taker_buy_quote": 25314.59186 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.394, "high": 1.47, "low": 1.361, "close": 1.389, "volume": 230178.41, "close_time": 1772063999999, "quote_volume": 325377.95753, "trades": 1465, "taker_buy_base": 119734.3, "taker_buy_quote": 169448.76798 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.387, "high": 1.387, "low": 1.348, "close": 1.355, "volume": 18656.73, "close_time": 1772078399999, "quote_volume": 25439.98641, "trades": 191, "taker_buy_base": 7418.24, "taker_buy_quote": 10130.1456 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.356, "high": 1.37, "low": 1.328, "close": 1.342, "volume": 31432.93, "close_time": 1772092799999, "quote_volume": 42401.47275, "trades": 284, "taker_buy_base": 15328.23, "taker_buy_quote": 20664.02536 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.341, "high": 1.371, "low": 1.339, "close": 1.364, "volume": 41997.55, "close_time": 1772107199999, "quote_volume": 56783.68542, "trades": 432, "taker_buy_base": 19356.01, "taker_buy_quote": 26189.7691 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.366, "high": 1.371, "low": 1.34, "close": 1.352, "volume": 22660.57, "close_time": 1772121599999, "quote_volume": 30619.63395, "trades": 258, "taker_buy_base": 11025.19, "taker_buy_quote": 14880.19955 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.352, "high": 1.362, "low": 1.316, "close": 1.353, "volume": 46722.24, "close_time": 1772135999999, "quote_volume": 62255.46606, "trades": 444, "taker_buy_base": 31447.09, "taker_buy_quote": 41956.6096 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.355, "high": 1.362, "low": 1.34, "close": 1.36, "volume": 17318.67, "close_time": 1772150399999, "quote_volume": 23419.40019, "trades": 188, "taker_buy_base": 7349.7, "taker_buy_quote": 9940.89875 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.358, "high": 1.403, "low": 1.344, "close": 1.396, "volume": 90339.24, "close_time": 1772164799999, "quote_volume": 125520.26348, "trades": 809, "taker_buy_base": 44658.19, "taker_buy_quote": 62030.2932 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.395, "high": 1.42, "low": 1.375, "close": 1.383, "volume": 23603.94, "close_time": 1772179199999, "quote_volume": 32867.9324, "trades": 287, "taker_buy_base": 7826.22, "taker_buy_quote": 10908.94006 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.381, "high": 1.394, "low": 1.341, "close": 1.343, "volume": 48734.61, "close_time": 1772193599999, "quote_volume": 66595.07355, "trades": 413, "taker_buy_base": 16900.75, "taker_buy_quote": 23164.36219 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.345, "high": 1.355, "low": 1.326, "close": 1.344, "volume": 35565.11, "close_time": 1772207999999, "quote_volume": 47737.12836, "trades": 295, "taker_buy_base": 26605.57, "taker_buy_quote": 35706.23369 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.346, "high": 1.347, "low": 1.305, "close": 1.31, "volume": 25401.05, "close_time": 1772222399999, "quote_volume": 33712.36307, "trades": 278, "taker_buy_base": 8780.65, "taker_buy_quote": 11675.20757 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.31, "high": 1.326, "low": 1.273, "close": 1.301, "volume": 45615.16, "close_time": 1772236799999, "quote_volume": 59251.59309, "trades": 367, "taker_buy_base": 26473.42, "taker_buy_quote": 34498.20223 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.296, "high": 1.301, "low": 1.285, "close": 1.289, "volume": 23474.62, "close_time": 1772251199999, "quote_volume": 30370.09146, "trades": 254, "taker_buy_base": 11927.56, "taker_buy_quote": 15454.59648 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.288, "high": 1.301, "low": 1.219, "close": 1.251, "volume": 62196.45, "close_time": 1772265599999, "quote_volume": 78557.1908, "trades": 610, "taker_buy_base": 28205.94, "taker_buy_quote": 35729.28512 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.247, "high": 1.248, "low": 1.222, "close": 1.235, "volume": 47585.62, "close_time": 1772279999999, "quote_volume": 58694.24358, "trades": 458, "taker_buy_base": 25528.31, "taker_buy_quote": 31554.18356 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.237, "high": 1.269, "low": 1.225, "close": 1.268, "volume": 17245.97, "close_time": 1772294399999, "quote_volume": 21557.82024, "trades": 240, "taker_buy_base": 9328.39, "taker_buy_quote": 11645.2563 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.265, "high": 1.308, "low": 1.251, "close": 1.298, "volume": 13987.5, "close_time": 1772308799999, "quote_volume": 17844.43526, "trades": 207, "taker_buy_base": 6297.13, "taker_buy_quote": 8013.18112 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.299, "high": 1.332, "low": 1.295, "close": 1.318, "volume": 25175.89, "close_time": 1772323199999, "quote_volume": 33036.81631, "trades": 305, "taker_buy_base": 13151.86, "taker_buy_quote": 17266.72693 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.32, "high": 1.355, "low": 1.302, "close": 1.334, "volume": 27264.8, "close_time": 1772337599999, "quote_volume": 36236.80583, "trades": 339, "taker_buy_base": 15203.31, "taker_buy_quote": 20205.1969 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.336, "high": 1.345, "low": 1.321, "close": 1.34, "volume": 11339.71, "close_time": 1772351999999, "quote_volume": 15063.09729, "trades": 148, "taker_buy_base": 7279.07, "taker_buy_quote": 9655.40834 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.343, "high": 1.347, "low": 1.298, "close": 1.304, "volume": 27362.16, "close_time": 1772366399999, "quote_volume": 36198.82012, "trades": 244, "taker_buy_base": 14280.55, "taker_buy_quote": 18894.53989 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.3, "high": 1.322, "low": 1.277, "close": 1.298, "volume": 29929.09, "close_time": 1772380799999, "quote_volume": 38767.56555, "trades": 229, "taker_buy_base": 11772.27, "taker_buy_quote": 15283.66105 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.295, "high": 1.309, "low": 1.26, "close": 1.263, "volume": 22779.32, "close_time": 1772395199999, "quote_volume": 29294.79688, "trades": 280, "taker_buy_base": 13582.11, "taker_buy_quote": 17454.33084 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.259, "high": 1.33, "low": 1.234, "close": 1.265, "volume": 44968.74, "close_time": 1772409599999, "quote_volume": 56727.2938, "trades": 449, "taker_buy_base": 30299.56, "taker_buy_quote": 38263.7088 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.264, "high": 1.288, "low": 1.258, "close": 1.275, "volume": 19543.8, "close_time": 1772423999999, "quote_volume": 24850.80735, "trades": 437, "taker_buy_base": 9185.78, "taker_buy_quote": 11696.69678 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.273, "high": 1.274, "low": 1.245, "close": 1.256, "volume": 7868.31, "close_time": 1772438399999, "quote_volume": 9940.506, "trades": 149, "taker_buy_base": 3378.82, "taker_buy_quote": 4271.16457 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.254, "high": 1.272, "low": 1.245, "close": 1.258, "volume": 23872.3, "close_time": 1772452799999, "quote_volume": 29984.81744, "trades": 251, "taker_buy_base": 5742.47, "taker_buy_quote": 7228.32034 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.264, "high": 1.312, "low": 1.247, "close": 1.3, "volume": 23266.99, "close_time": 1772467199999, "quote_volume": 29867.72363, "trades": 230, "taker_buy_base": 12036.51, "taker_buy_quote": 15514.94842 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.304, "high": 1.318, "low": 1.272, "close": 1.281, "volume": 55894.24, "close_time": 1772481599999, "quote_volume": 72529.00939, "trades": 384, "taker_buy_base": 28038.89, "taker_buy_quote": 36523.08687 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.283, "high": 1.283, "low": 1.252, "close": 1.253, "volume": 16277.54, "close_time": 1772495999999, "quote_volume": 20645.87919, "trades": 204, "taker_buy_base": 8892.23, "taker_buy_quote": 11295.1604 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.252, "high": 1.262, "low": 1.234, "close": 1.243, "volume": 17736.7, "close_time": 1772510399999, "quote_volume": 22089.08916, "trades": 191, "taker_buy_base": 4873.22, "taker_buy_quote": 6079.49609 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.243, "high": 1.252, "low": 1.235, "close": 1.235, "volume": 16364.84, "close_time": 1772524799999, "quote_volume": 20277.04858, "trades": 138, "taker_buy_base": 4712.6, "taker_buy_quote": 5833.55063 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.236, "high": 1.238, "low": 1.202, "close": 1.214, "volume": 51654.48, "close_time": 1772539199999, "quote_volume": 63047.68764, "trades": 413, "taker_buy_base": 22448.46, "taker_buy_quote": 27440.78595 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.215, "high": 1.229, "low": 1.198, "close": 1.223, "volume": 46146.05, "close_time": 1772553599999, "quote_volume": 56013.9611, "trades": 336, "taker_buy_base": 21940.89, "taker_buy_quote": 26713.63851 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.225, "high": 1.257, "low": 1.223, "close": 1.229, "volume": 23134.98, "close_time": 1772567999999, "quote_volume": 28618.14233, "trades": 338, "taker_buy_base": 13385.89, "taker_buy_quote": 16550.00956 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.229, "high": 1.23, "low": 1.206, "close": 1.219, "volume": 29174.26, "close_time": 1772582399999, "quote_volume": 35471.2805, "trades": 305, "taker_buy_base": 12701.07, "taker_buy_quote": 15444.77353 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.217, "high": 1.223, "low": 1.176, "close": 1.183, "volume": 39599.95, "close_time": 1772596799999, "quote_volume": 47581.62708, "trades": 367, "taker_buy_base": 18732.23, "taker_buy_quote": 22507.77104 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.182, "high": 1.196, "low": 1.173, "close": 1.191, "volume": 27775.76, "close_time": 1772611199999, "quote_volume": 32862.65743, "trades": 319, "taker_buy_base": 13852.58, "taker_buy_quote": 16386.29517 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.192, "high": 1.24, "low": 1.189, "close": 1.205, "volume": 46063.76, "close_time": 1772625599999, "quote_volume": 56189.95199, "trades": 347, "taker_buy_base": 24687.62, "taker_buy_quote": 30195.98422 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.206, "high": 1.253, "low": 1.2, "close": 1.253, "volume": 84273.87, "close_time": 1772639999999, "quote_volume": 102784.94117, "trades": 524, "taker_buy_base": 43426.23, "taker_buy_quote": 52992.80757 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.256, "high": 1.261, "low": 1.227, "close": 1.246, "volume": 20993.26, "close_time": 1772654399999, "quote_volume": 26303.71262, "trades": 252, "taker_buy_base": 17165.26, "taker_buy_quote": 21534.83318 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.247, "high": 1.247, "low": 1.208, "close": 1.223, "volume": 19356.48, "close_time": 1772668799999, "quote_volume": 23695.29343, "trades": 257, "taker_buy_base": 9415.99, "taker_buy_quote": 11568.56305 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.225, "high": 1.227, "low": 1.197, "close": 1.211, "volume": 28267.65, "close_time": 1772683199999, "quote_volume": 34248.56112, "trades": 208, "taker_buy_base": 18070.92, "taker_buy_quote": 21923.38383 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.207, "high": 1.21, "low": 1.192, "close": 1.195, "volume": 6081.32, "close_time": 1772697599999, "quote_volume": 7312.58852, "trades": 103, "taker_buy_base": 3835.51, "taker_buy_quote": 4616.54202 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.196, "high": 1.22, "low": 1.193, "close": 1.206, "volume": 11873.13, "close_time": 1772711999999, "quote_volume": 14349.86932, "trades": 166, "taker_buy_base": 5524.43, "taker_buy_quote": 6680.75788 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.204, "high": 1.212, "low": 1.187, "close": 1.193, "volume": 28712.61, "close_time": 1772726399999, "quote_volume": 34427.7475, "trades": 228, "taker_buy_base": 11015.22, "taker_buy_quote": 13227.91073 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.191, "high": 1.212, "low": 1.171, "close": 1.201, "volume": 27964.64, "close_time": 1772740799999, "quote_volume": 33230.42115, "trades": 328, "taker_buy_base": 11494.54, "taker_buy_quote": 13696.28343 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.201, "high": 1.225, "low": 1.198, "close": 1.216, "volume": 29658.76, "close_time": 1772755199999, "quote_volume": 35893.65164, "trades": 230, "taker_buy_base": 14741.54, "taker_buy_quote": 17865.80541 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.217, "high": 1.227, "low": 1.199, "close": 1.225, "volume": 43429.37, "close_time": 1772769599999, "quote_volume": 52561.25802, "trades": 297, "taker_buy_base": 13321.7, "taker_buy_quote": 16162.48938 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.222, "high": 1.225, "low": 1.204, "close": 1.217, "volume": 15814.98, "close_time": 1772783999999, "quote_volume": 19206.22468, "trades": 208, "taker_buy_base": 9654.51, "taker_buy_quote": 11722.84791 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.217, "high": 1.217, "low": 1.197, "close": 1.198, "volume": 13783.99, "close_time": 1772798399999, "quote_volume": 16644.1462, "trades": 184, "taker_buy_base": 7989.14, "taker_buy_quote": 9646.79029 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.2, "high": 1.219, "low": 1.166, "close": 1.168, "volume": 57027.24, "close_time": 1772812799999, "quote_volume": 68179.11168, "trades": 458, "taker_buy_base": 29601.19, "taker_buy_quote": 35468.20647 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.167, "high": 1.178, "low": 1.15, "close": 1.155, "volume": 76929.72, "close_time": 1772827199999, "quote_volume": 88828.97568, "trades": 558, "taker_buy_base": 12075.32, "taker_buy_quote": 14029.01735 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.154, "high": 1.165, "low": 1.151, "close": 1.157, "volume": 23783.28, "close_time": 1772841599999, "quote_volume": 27513.54789, "trades": 246, "taker_buy_base": 13737.03, "taker_buy_quote": 15896.94206 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.156, "high": 1.163, "low": 1.144, "close": 1.144, "volume": 35956.81, "close_time": 1772855999999, "quote_volume": 41415.35798, "trades": 155, "taker_buy_base": 5715.0, "taker_buy_quote": 6609.81596 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.144, "high": 1.152, "low": 1.128, "close": 1.146, "volume": 29009.8, "close_time": 1772870399999, "quote_volume": 32907.34304, "trades": 203, "taker_buy_base": 4575.07, "taker_buy_quote": 5225.72319 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.146, "high": 1.159, "low": 1.143, "close": 1.148, "volume": 19807.58, "close_time": 1772884799999, "quote_volume": 22782.95652, "trades": 184, "taker_buy_base": 4441.85, "taker_buy_quote": 5109.11376 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.148, "high": 1.151, "low": 1.123, "close": 1.129, "volume": 17145.16, "close_time": 1772899199999, "quote_volume": 19545.64372, "trades": 193, "taker_buy_base": 11551.36, "taker_buy_quote": 13179.21528 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.129, "high": 1.131, "low": 1.106, "close": 1.11, "volume": 16676.86, "close_time": 1772913599999, "quote_volume": 18710.07889, "trades": 262, "taker_buy_base": 5968.2, "taker_buy_quote": 6701.18959 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.109, "high": 1.113, "low": 1.1, "close": 1.112, "volume": 90501.48, "close_time": 1772927999999, "quote_volume": 99768.12295, "trades": 481, "taker_buy_base": 13617.34, "taker_buy_quote": 15050.55225 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.113, "high": 1.114, "low": 1.093, "close": 1.098, "volume": 31109.26, "close_time": 1772942399999, "quote_volume": 34292.60339, "trades": 239, "taker_buy_base": 8495.57, "taker_buy_quote": 9394.36823 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.098, "high": 1.126, "low": 1.091, "close": 1.121, "volume": 16252.3, "close_time": 1772956799999, "quote_volume": 17995.76516, "trades": 238, "taker_buy_base": 7858.67, "taker_buy_quote": 8715.16063 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.121, "high": 1.148, "low": 1.12, "close": 1.144, "volume": 26036.82, "close_time": 1772971199999, "quote_volume": 29524.74266, "trades": 341, "taker_buy_base": 12040.56, "taker_buy_quote": 13681.15074 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.143, "high": 1.145, "low": 1.113, "close": 1.117, "volume": 17798.39, "close_time": 1772985599999, "quote_volume": 20107.48766, "trades": 288, "taker_buy_base": 8582.14, "taker_buy_quote": 9687.24999 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.115, "high": 1.141, "low": 1.111, "close": 1.13, "volume": 26981.4, "close_time": 1772999999999, "quote_volume": 30186.08586, "trades": 363, "taker_buy_base": 9777.28, "taker_buy_quote": 10958.13081 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.13, "high": 1.138, "low": 1.108, "close": 1.111, "volume": 27706.02, "close_time": 1773014399999, "quote_volume": 31159.26663, "trades": 215, "taker_buy_base": 17958.81, "taker_buy_quote": 20214.53569 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.113, "high": 1.134, "low": 1.11, "close": 1.12, "volume": 20274.47, "close_time": 1773028799999, "quote_volume": 22674.56225, "trades": 204, "taker_buy_base": 11758.68, "taker_buy_quote": 13158.86552 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.123, "high": 1.142, "low": 1.108, "close": 1.121, "volume": 10772.92, "close_time": 1773043199999, "quote_volume": 12126.78289, "trades": 166, "taker_buy_base": 4929.89, "taker_buy_quote": 5544.50458 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.128, "high": 1.128, "low": 1.108, "close": 1.116, "volume": 3512.46, "close_time": 1773057599999, "quote_volume": 3918.36863, "trades": 66, "taker_buy_base": 1519.98, "taker_buy_quote": 1697.15142 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.12, "high": 1.138, "low": 1.12, "close": 1.129, "volume": 33183.79, "close_time": 1773071999999, "quote_volume": 37510.22529, "trades": 312, "taker_buy_base": 20632.85, "taker_buy_quote": 23336.97914 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.129, "high": 1.139, "low": 1.115, "close": 1.124, "volume": 22365.88, "close_time": 1773086399999, "quote_volume": 25106.38067, "trades": 293, "taker_buy_base": 11478.31, "taker_buy_quote": 12889.49354 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.125, "high": 1.128, "low": 1.105, "close": 1.109, "volume": 11033.99, "close_time": 1773100799999, "quote_volume": 12302.94436, "trades": 138, "taker_buy_base": 4562.94, "taker_buy_quote": 5084.93553 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.108, "high": 1.137, "low": 1.099, "close": 1.121, "volume": 16045.54, "close_time": 1773115199999, "quote_volume": 17984.57534, "trades": 201, "taker_buy_base": 6498.78, "taker_buy_quote": 7277.72964 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.121, "high": 1.136, "low": 1.117, "close": 1.13, "volume": 18316.53, "close_time": 1773129599999, "quote_volume": 20634.78144, "trades": 241, "taker_buy_base": 11157.02, "taker_buy_quote": 12572.88847 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.129, "high": 1.14, "low": 1.128, "close": 1.134, "volume": 21693.99, "close_time": 1773143999999, "quote_volume": 24603.69983, "trades": 230, "taker_buy_base": 7597.0, "taker_buy_quote": 8606.32313 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.133, "high": 1.157, "low": 1.114, "close": 1.148, "volume": 46290.08, "close_time": 1773158399999, "quote_volume": 52311.72923, "trades": 413, "taker_buy_base": 20716.64, "taker_buy_quote": 23458.96835 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.149, "high": 1.16, "low": 1.121, "close": 1.121, "volume": 52360.95, "close_time": 1773172799999, "quote_volume": 59610.11064, "trades": 426, "taker_buy_base": 25098.09, "taker_buy_quote": 28610.80088 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.122, "high": 1.127, "low": 1.115, "close": 1.122, "volume": 22521.19, "close_time": 1773187199999, "quote_volume": 25233.49981, "trades": 216, "taker_buy_base": 8111.82, "taker_buy_quote": 9097.60529 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.123, "high": 1.125, "low": 1.109, "close": 1.112, "volume": 25526.18, "close_time": 1773201599999, "quote_volume": 28507.19097, "trades": 326, "taker_buy_base": 13128.27, "taker_buy_quote": 14657.03237 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.112, "high": 1.127, "low": 1.103, "close": 1.12, "volume": 59720.05, "close_time": 1773215999999, "quote_volume": 66586.3659, "trades": 571, "taker_buy_base": 24873.23, "taker_buy_quote": 27724.7907 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.12, "high": 1.151, "low": 1.12, "close": 1.139, "volume": 80818.27, "close_time": 1773230399999, "quote_volume": 92019.34716, "trades": 567, "taker_buy_base": 44992.3, "taker_buy_quote": 51224.27001 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.139, "high": 1.188, "low": 1.139, "close": 1.145, "volume": 105625.13, "close_time": 1773244799999, "quote_volume": 122741.19899, "trades": 764, "taker_buy_base": 55310.57, "taker_buy_quote": 64256.1064 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.157, "high": 1.158, "low": 1.139, "close": 1.141, "volume": 39590.13, "close_time": 1773259199999, "quote_volume": 45451.22619, "trades": 302, "taker_buy_base": 16366.55, "taker_buy_quote": 18822.79694 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.141, "high": 1.142, "low": 1.123, "close": 1.124, "volume": 43709.77, "close_time": 1773273599999, "quote_volume": 49565.93703, "trades": 381, "taker_buy_base": 19004.98, "taker_buy_quote": 21542.76796 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.128, "high": 1.129, "low": 1.108, "close": 1.108, "volume": 24004.52, "close_time": 1773287999999, "quote_volume": 26823.95192, "trades": 262, "taker_buy_base": 8884.62, "taker_buy_quote": 9929.78475 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.109, "high": 1.122, "low": 1.097, "close": 1.118, "volume": 23147.04, "close_time": 1773302399999, "quote_volume": 25647.34595, "trades": 283, "taker_buy_base": 9590.87, "taker_buy_quote": 10631.74614 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.118, "high": 1.139, "low": 1.113, "close": 1.133, "volume": 27386.74, "close_time": 1773316799999, "quote_volume": 30820.78276, "trades": 445, "taker_buy_base": 12419.54, "taker_buy_quote": 13979.63559 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.134, "high": 1.135, "low": 1.111, "close": 1.122, "volume": 37726.85, "close_time": 1773331199999, "quote_volume": 42247.37981, "trades": 239, "taker_buy_base": 22118.54, "taker_buy_quote": 24773.54491 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.122, "high": 1.138, "low": 1.12, "close": 1.136, "volume": 37159.68, "close_time": 1773345599999, "quote_volume": 42040.53896, "trades": 236, "taker_buy_base": 25826.81, "taker_buy_quote": 29224.01097 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.134, "high": 1.144, "low": 1.125, "close": 1.136, "volume": 22111.59, "close_time": 1773359999999, "quote_volume": 25046.46719, "trades": 185, "taker_buy_base": 9901.71, "taker_buy_quote": 11206.15692 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.133, "high": 1.169, "low": 1.132, "close": 1.162, "volume": 38623.62, "close_time": 1773374399999, "quote_volume": 44609.56529, "trades": 347, "taker_buy_base": 20141.99, "taker_buy_quote": 23266.4441 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.162, "high": 1.17, "low": 1.152, "close": 1.158, "volume": 37349.97, "close_time": 1773388799999, "quote_volume": 43310.63144, "trades": 329, "taker_buy_base": 19550.92, "taker_buy_quote": 22662.5674 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.156, "high": 1.165, "low": 1.152, "close": 1.155, "volume": 22307.43, "close_time": 1773403199999, "quote_volume": 25825.1101, "trades": 184, "taker_buy_base": 12498.27, "taker_buy_quote": 14469.42917 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.155, "high": 1.178, "low": 1.147, "close": 1.15, "volume": 33192.75, "close_time": 1773417599999, "quote_volume": 38728.47376, "trades": 260, "taker_buy_base": 16115.05, "taker_buy_quote": 18830.93839 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.153, "high": 1.159, "low": 1.141, "close": 1.147, "volume": 25707.98, "close_time": 1773431999999, "quote_volume": 29475.62714, "trades": 224, "taker_buy_base": 14267.15, "taker_buy_quote": 16361.83435 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.147, "high": 1.162, "low": 1.141, "close": 1.156, "volume": 13740.9, "close_time": 1773446399999, "quote_volume": 15812.27752, "trades": 121, "taker_buy_base": 6452.84, "taker_buy_quote": 7445.77532 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.154, "high": 1.255, "low": 1.148, "close": 1.215, "volume": 58544.38, "close_time": 1773460799999, "quote_volume": 70841.72215, "trades": 501, "taker_buy_base": 33136.05, "taker_buy_quote": 40101.09208 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.217, "high": 1.24, "low": 1.188, "close": 1.192, "volume": 35509.32, "close_time": 1773475199999, "quote_volume": 42909.60914, "trades": 310, "taker_buy_base": 12409.19, "taker_buy_quote": 15020.87104 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.196, "high": 1.317, "low": 1.196, "close": 1.256, "volume": 470949.65, "close_time": 1773489599999, "quote_volume": 598791.59929, "trades": 3519, "taker_buy_base": 236606.75, "taker_buy_quote": 300559.91387 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.255, "high": 1.282, "low": 1.205, "close": 1.217, "volume": 135728.17, "close_time": 1773503999999, "quote_volume": 168949.21582, "trades": 1094, "taker_buy_base": 54407.01, "taker_buy_quote": 67873.51885 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.215, "high": 1.254, "low": 1.213, "close": 1.244, "volume": 39285.29, "close_time": 1773518399999, "quote_volume": 48522.98194, "trades": 377, "taker_buy_base": 17377.63, "taker_buy_quote": 21490.77349 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.242, "high": 1.245, "low": 1.216, "close": 1.244, "volume": 59578.59, "close_time": 1773532799999, "quote_volume": 73447.33613, "trades": 429, "taker_buy_base": 32825.95, "taker_buy_quote": 40422.77535 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.247, "high": 1.302, "low": 1.221, "close": 1.222, "volume": 171510.53, "close_time": 1773547199999, "quote_volume": 217237.20168, "trades": 1305, "taker_buy_base": 95569.09, "taker_buy_quote": 120960.65956 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.222, "high": 1.238, "low": 1.213, "close": 1.235, "volume": 18063.78, "close_time": 1773561599999, "quote_volume": 22110.19339, "trades": 163, "taker_buy_base": 9155.93, "taker_buy_quote": 11213.41879 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.237, "high": 1.259, "low": 1.232, "close": 1.232, "volume": 16365.0, "close_time": 1773575999999, "quote_volume": 20314.57207, "trades": 202, "taker_buy_base": 5924.38, "taker_buy_quote": 7354.03242 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.234, "high": 1.242, "low": 1.206, "close": 1.208, "volume": 26575.09, "close_time": 1773590399999, "quote_volume": 32426.78446, "trades": 237, "taker_buy_base": 13927.2, "taker_buy_quote": 16961.87592 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.212, "high": 1.239, "low": 1.211, "close": 1.233, "volume": 9773.72, "close_time": 1773604799999, "quote_volume": 11993.21675, "trades": 118, "taker_buy_base": 4356.61, "taker_buy_quote": 5354.27493 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.234, "high": 1.254, "low": 1.234, "close": 1.241, "volume": 22720.0, "close_time": 1773619199999, "quote_volume": 28238.20145, "trades": 209, "taker_buy_base": 9089.37, "taker_buy_quote": 11294.10599 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.247, "high": 1.253, "low": 1.21, "close": 1.241, "volume": 18365.92, "close_time": 1773633599999, "quote_volume": 22544.00805, "trades": 199, "taker_buy_base": 10207.48, "taker_buy_quote": 12545.92378 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.244, "high": 1.266, "low": 1.231, "close": 1.251, "volume": 55292.57, "close_time": 1773647999999, "quote_volume": 68767.18122, "trades": 425, "taker_buy_base": 33328.22, "taker_buy_quote": 41489.031 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.249, "high": 1.254, "low": 1.231, "close": 1.233, "volume": 20628.68, "close_time": 1773662399999, "quote_volume": 25542.40377, "trades": 174, "taker_buy_base": 7078.33, "taker_buy_quote": 8773.01277 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.233, "high": 1.237, "low": 1.22, "close": 1.221, "volume": 33788.39, "close_time": 1773676799999, "quote_volume": 41543.36448, "trades": 254, "taker_buy_base": 17437.14, "taker_buy_quote": 21470.8119 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.222, "high": 1.247, "low": 1.221, "close": 1.241, "volume": 47613.66, "close_time": 1773691199999, "quote_volume": 58929.74769, "trades": 367, "taker_buy_base": 13253.27, "taker_buy_quote": 16437.59153 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.239, "high": 1.289, "low": 1.237, "close": 1.282, "volume": 56524.04, "close_time": 1773705599999, "quote_volume": 71270.14331, "trades": 394, "taker_buy_base": 31771.0, "taker_buy_quote": 40001.13315 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.275, "high": 1.284, "low": 1.235, "close": 1.236, "volume": 35550.12, "close_time": 1773719999999, "quote_volume": 45176.38518, "trades": 272, "taker_buy_base": 20984.6, "taker_buy_quote": 26709.40289 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.238, "high": 1.238, "low": 1.219, "close": 1.232, "volume": 14828.08, "close_time": 1773734399999, "quote_volume": 18183.2479, "trades": 182, "taker_buy_base": 5149.56, "taker_buy_quote": 6325.52904 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.233, "high": 1.248, "low": 1.23, "close": 1.238, "volume": 9647.36, "close_time": 1773748799999, "quote_volume": 11957.70293, "trades": 137, "taker_buy_base": 5567.26, "taker_buy_quote": 6901.93982 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.238, "high": 1.305, "low": 1.221, "close": 1.243, "volume": 271696.5, "close_time": 1773763199999, "quote_volume": 347261.10543, "trades": 1086, "taker_buy_base": 82305.22, "taker_buy_quote": 103391.04915 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.243, "high": 1.249, "low": 1.237, "close": 1.238, "volume": 19330.85, "close_time": 1773777599999, "quote_volume": 24035.1464, "trades": 149, "taker_buy_base": 13492.95, "taker_buy_quote": 16788.17979 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.234, "high": 1.245, "low": 1.231, "close": 1.235, "volume": 27092.43, "close_time": 1773791999999, "quote_volume": 33523.3006, "trades": 133, "taker_buy_base": 13144.66, "taker_buy_quote": 16277.58892 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.233, "high": 1.261, "low": 1.223, "close": 1.257, "volume": 41645.38, "close_time": 1773806399999, "quote_volume": 51971.92032, "trades": 206, "taker_buy_base": 16018.31, "taker_buy_quote": 20067.16747 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.255, "high": 1.279, "low": 1.247, "close": 1.255, "volume": 28844.05, "close_time": 1773820799999, "quote_volume": 36519.80458, "trades": 297, "taker_buy_base": 18391.54, "taker_buy_quote": 23301.1778 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.259, "high": 1.341, "low": 1.248, "close": 1.252, "volume": 462240.82, "close_time": 1773835199999, "quote_volume": 597533.29823, "trades": 2744, "taker_buy_base": 129420.97, "taker_buy_quote": 167320.25955 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.252, "high": 1.263, "low": 1.191, "close": 1.2, "volume": 249991.07, "close_time": 1773849599999, "quote_volume": 310614.18954, "trades": 1878, "taker_buy_base": 66692.53, "taker_buy_quote": 82642.73914 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.194, "high": 1.235, "low": 1.186, "close": 1.2, "volume": 114938.81, "close_time": 1773863999999, "quote_volume": 140646.19185, "trades": 470, "taker_buy_base": 19006.33, "taker_buy_quote": 23034.44278 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.197, "high": 1.213, "low": 1.186, "close": 1.197, "volume": 12245.89, "close_time": 1773878399999, "quote_volume": 14686.03467, "trades": 124, "taker_buy_base": 5385.84, "taker_buy_quote": 6459.88524 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.195, "high": 1.228, "low": 1.187, "close": 1.209, "volume": 39222.13, "close_time": 1773892799999, "quote_volume": 47354.61524, "trades": 349, "taker_buy_base": 25884.34, "taker_buy_quote": 31263.08763 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.212, "high": 1.224, "low": 1.189, "close": 1.195, "volume": 7781.62, "close_time": 1773907199999, "quote_volume": 9386.01586, "trades": 131, "taker_buy_base": 3158.92, "taker_buy_quote": 3816.15519 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.193, "high": 1.207, "low": 1.189, "close": 1.191, "volume": 14455.4, "close_time": 1773921599999, "quote_volume": 17324.8921, "trades": 115, "taker_buy_base": 7175.24, "taker_buy_quote": 8599.03652 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.19, "high": 1.19, "low": 1.161, "close": 1.173, "volume": 32222.41, "close_time": 1773935999999, "quote_volume": 37725.88755, "trades": 305, "taker_buy_base": 14047.2, "taker_buy_quote": 16418.36129 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.168, "high": 1.204, "low": 1.163, "close": 1.192, "volume": 346976.94, "close_time": 1773950399999, "quote_volume": 414981.03958, "trades": 1899, "taker_buy_base": 54293.02, "taker_buy_quote": 64153.12776 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.192, "high": 1.208, "low": 1.19, "close": 1.201, "volume": 32696.62, "close_time": 1773964799999, "quote_volume": 39096.10438, "trades": 281, "taker_buy_base": 22357.84, "taker_buy_quote": 26728.12727 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.201, "high": 1.275, "low": 1.196, "close": 1.258, "volume": 63805.15, "close_time": 1773979199999, "quote_volume": 80063.10494, "trades": 528, "taker_buy_base": 36442.48, "taker_buy_quote": 45841.61734 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.258, "high": 1.266, "low": 1.23, "close": 1.238, "volume": 88857.54, "close_time": 1773993599999, "quote_volume": 110383.93688, "trades": 410, "taker_buy_base": 39019.26, "taker_buy_quote": 48496.99388 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.238, "high": 1.245, "low": 1.212, "close": 1.222, "volume": 26887.28, "close_time": 1774007999999, "quote_volume": 32990.78994, "trades": 297, "taker_buy_base": 18232.71, "taker_buy_quote": 22376.76537 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.224, "high": 1.23, "low": 1.214, "close": 1.225, "volume": 15204.53, "close_time": 1774022399999, "quote_volume": 18567.41018, "trades": 200, "taker_buy_base": 7038.8, "taker_buy_quote": 8600.59047 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.225, "high": 1.233, "low": 1.209, "close": 1.216, "volume": 5933.64, "close_time": 1774036799999, "quote_volume": 7256.62269, "trades": 93, "taker_buy_base": 2429.37, "taker_buy_quote": 2978.16755 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.213, "high": 1.226, "low": 1.201, "close": 1.213, "volume": 2278.4, "close_time": 1774051199999, "quote_volume": 2758.33269, "trades": 38, "taker_buy_base": 760.75, "taker_buy_quote": 923.67123 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.215, "high": 1.216, "low": 1.196, "close": 1.199, "volume": 6115.28, "close_time": 1774065599999, "quote_volume": 7361.8527, "trades": 52, "taker_buy_base": 1304.55, "taker_buy_quote": 1565.64941 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.202, "high": 1.204, "low": 1.196, "close": 1.196, "volume": 7043.02, "close_time": 1774079999999, "quote_volume": 8450.97057, "trades": 38, "taker_buy_base": 1454.46, "taker_buy_quote": 1744.65659 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.195, "high": 1.199, "low": 1.18, "close": 1.186, "volume": 18386.03, "close_time": 1774094399999, "quote_volume": 21892.86329, "trades": 197, "taker_buy_base": 10271.13, "taker_buy_quote": 12250.82501 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.184, "high": 1.192, "low": 1.183, "close": 1.19, "volume": 1497.4, "close_time": 1774108799999, "quote_volume": 1777.25766, "trades": 32, "taker_buy_base": 983.71, "taker_buy_quote": 1167.22275 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.193, "high": 1.198, "low": 1.19, "close": 1.195, "volume": 8859.54, "close_time": 1774123199999, "quote_volume": 10567.99908, "trades": 63, "taker_buy_base": 2014.52, "taker_buy_quote": 2401.93572 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.194, "high": 1.198, "low": 1.145, "close": 1.15, "volume": 18738.9, "close_time": 1774137599999, "quote_volume": 21872.86678, "trades": 199, "taker_buy_base": 6970.55, "taker_buy_quote": 8158.49564 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.152, "high": 1.199, "low": 1.125, "close": 1.14, "volume": 39958.13, "close_time": 1774151999999, "quote_volume": 45793.86747, "trades": 310, "taker_buy_base": 17855.32, "taker_buy_quote": 20689.84721 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.139, "high": 1.144, "low": 1.125, "close": 1.126, "volume": 6115.85, "close_time": 1774166399999, "quote_volume": 6948.64218, "trades": 62, "taker_buy_base": 3472.79, "taker_buy_quote": 3951.76466 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.123, "high": 1.127, "low": 1.111, "close": 1.111, "volume": 12543.49, "close_time": 1774180799999, "quote_volume": 14022.5253, "trades": 123, "taker_buy_base": 8242.37, "taker_buy_quote": 9216.30474 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.112, "high": 1.121, "low": 1.111, "close": 1.116, "volume": 6077.43, "close_time": 1774195199999, "quote_volume": 6784.50709, "trades": 86, "taker_buy_base": 2641.31, "taker_buy_quote": 2946.66744 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.115, "high": 1.122, "low": 1.101, "close": 1.102, "volume": 12569.8, "close_time": 1774209599999, "quote_volume": 13940.70489, "trades": 137, "taker_buy_base": 5525.51, "taker_buy_quote": 6119.90583 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.104, "high": 1.104, "low": 1.082, "close": 1.089, "volume": 46937.69, "close_time": 1774223999999, "quote_volume": 51382.22429, "trades": 319, "taker_buy_base": 12900.45, "taker_buy_quote": 14128.35179 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.087, "high": 1.096, "low": 1.078, "close": 1.083, "volume": 4507.77, "close_time": 1774238399999, "quote_volume": 4898.595, "trades": 57, "taker_buy_base": 2142.76, "taker_buy_quote": 2327.93679 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.082, "high": 1.1, "low": 1.073, "close": 1.073, "volume": 5833.2, "close_time": 1774252799999, "quote_volume": 6327.51243, "trades": 96, "taker_buy_base": 2833.25, "taker_buy_quote": 3082.63087 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.074, "high": 1.1, "low": 1.038, "close": 1.085, "volume": 38268.63, "close_time": 1774267199999, "quote_volume": 40557.86196, "trades": 377, "taker_buy_base": 18092.09, "taker_buy_quote": 19159.18358 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.082, "high": 1.14, "low": 1.081, "close": 1.106, "volume": 21041.1, "close_time": 1774281599999, "quote_volume": 23326.48305, "trades": 258, "taker_buy_base": 10827.62, "taker_buy_quote": 12018.74663 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.104, "high": 1.109, "low": 1.094, "close": 1.104, "volume": 11155.33, "close_time": 1774295999999, "quote_volume": 12293.32761, "trades": 96, "taker_buy_base": 6136.49, "taker_buy_quote": 6755.82796 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.103, "high": 1.123, "low": 1.102, "close": 1.114, "volume": 3356.46, "close_time": 1774310399999, "quote_volume": 3737.62463, "trades": 67, "taker_buy_base": 1775.02, "taker_buy_quote": 1978.65014 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.114, "high": 1.114, "low": 1.096, "close": 1.109, "volume": 4330.99, "close_time": 1774324799999, "quote_volume": 4802.31693, "trades": 60, "taker_buy_base": 1381.15, "taker_buy_quote": 1531.64026 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.101, "high": 1.127, "low": 1.1, "close": 1.127, "volume": 9400.98, "close_time": 1774339199999, "quote_volume": 10434.60056, "trades": 109, "taker_buy_base": 6357.9, "taker_buy_quote": 7058.96083 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.125, "high": 1.152, "low": 1.123, "close": 1.134, "volume": 34857.48, "close_time": 1774353599999, "quote_volume": 39647.80467, "trades": 213, "taker_buy_base": 22165.37, "taker_buy_quote": 25237.52355 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.134, "high": 1.134, "low": 1.109, "close": 1.115, "volume": 19750.06, "close_time": 1774367999999, "quote_volume": 22174.13157, "trades": 148, "taker_buy_base": 5263.82, "taker_buy_quote": 5934.97282 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.116, "high": 1.127, "low": 1.1, "close": 1.11, "volume": 9273.69, "close_time": 1774382399999, "quote_volume": 10295.97185, "trades": 146, "taker_buy_base": 4220.73, "taker_buy_quote": 4696.87729 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.11, "high": 1.131, "low": 1.11, "close": 1.121, "volume": 6834.25, "close_time": 1774396799999, "quote_volume": 7653.73487, "trades": 113, "taker_buy_base": 3147.0, "taker_buy_quote": 3521.77553 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.124, "high": 1.13, "low": 1.113, "close": 1.114, "volume": 3185.5, "close_time": 1774411199999, "quote_volume": 3578.24388, "trades": 53, "taker_buy_base": 2445.58, "taker_buy_quote": 2750.27945 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.115, "high": 1.124, "low": 1.108, "close": 1.121, "volume": 12234.73, "close_time": 1774425599999, "quote_volume": 13613.73288, "trades": 92, "taker_buy_base": 10571.79, "taker_buy_quote": 11761.8077 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.121, "high": 1.132, "low": 1.119, "close": 1.122, "volume": 5830.41, "close_time": 1774439999999, "quote_volume": 6545.93998, "trades": 97, "taker_buy_base": 1771.16, "taker_buy_quote": 1989.12106 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.126, "high": 1.132, "low": 1.117, "close": 1.13, "volume": 10581.93, "close_time": 1774454399999, "quote_volume": 11888.80205, "trades": 128, "taker_buy_base": 3678.46, "taker_buy_quote": 4139.13153 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.128, "high": 1.137, "low": 1.117, "close": 1.122, "volume": 14632.5, "close_time": 1774468799999, "quote_volume": 16536.50418, "trades": 92, "taker_buy_base": 11963.74, "taker_buy_quote": 13530.76941 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.117, "high": 1.133, "low": 1.113, "close": 1.125, "volume": 4219.52, "close_time": 1774483199999, "quote_volume": 4716.50147, "trades": 38, "taker_buy_base": 467.4, "taker_buy_quote": 524.96743 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.129, "high": 1.129, "low": 1.094, "close": 1.098, "volume": 6925.67, "close_time": 1774497599999, "quote_volume": 7644.60039, "trades": 76, "taker_buy_base": 1334.37, "taker_buy_quote": 1466.19132 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.098, "high": 1.104, "low": 1.087, "close": 1.087, "volume": 13705.24, "close_time": 1774511999999, "quote_volume": 14994.18852, "trades": 99, "taker_buy_base": 9698.26, "taker_buy_quote": 10615.09055 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.087, "high": 1.088, "low": 1.064, "close": 1.074, "volume": 13868.88, "close_time": 1774526399999, "quote_volume": 14893.97314, "trades": 84, "taker_buy_base": 2060.05, "taker_buy_quote": 2219.28187 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.07, "high": 1.086, "low": 1.065, "close": 1.065, "volume": 7541.26, "close_time": 1774540799999, "quote_volume": 8116.07509, "trades": 88, "taker_buy_base": 3670.9, "taker_buy_quote": 3957.08769 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.066, "high": 1.067, "low": 1.051, "close": 1.054, "volume": 29670.45, "close_time": 1774555199999, "quote_volume": 31377.03871, "trades": 186, "taker_buy_base": 11924.07, "taker_buy_quote": 12613.34557 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.053, "high": 1.175, "low": 1.051, "close": 1.121, "volume": 1323415.78, "close_time": 1774569599999, "quote_volume": 1518207.58998, "trades": 5159, "taker_buy_base": 71119.62, "taker_buy_quote": 78809.08846 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.121, "high": 1.161, "low": 1.099, "close": 1.138, "volume": 15262.92, "close_time": 1774583999999, "quote_volume": 17193.35225, "trades": 275, "taker_buy_base": 9800.04, "taker_buy_quote": 11071.01289 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.135, "high": 1.163, "low": 1.12, "close": 1.138, "volume": 46227.43, "close_time": 1774598399999, "quote_volume": 52741.79936, "trades": 393, "taker_buy_base": 18399.18, "taker_buy_quote": 21042.62029 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.142, "high": 1.144, "low": 1.093, "close": 1.1, "volume": 34443.32, "close_time": 1774612799999, "quote_volume": 38350.12547, "trades": 346, "taker_buy_base": 9302.53, "taker_buy_quote": 10350.3387 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.098, "high": 1.11, "low": 1.089, "close": 1.105, "volume": 19955.18, "close_time": 1774627199999, "quote_volume": 21906.76894, "trades": 268, "taker_buy_base": 12337.15, "taker_buy_quote": 13543.91203 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.103, "high": 1.131, "low": 1.098, "close": 1.109, "volume": 41046.63, "close_time": 1774641599999, "quote_volume": 45578.43555, "trades": 396, "taker_buy_base": 18834.35, "taker_buy_quote": 20961.07082 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.109, "high": 1.115, "low": 1.099, "close": 1.111, "volume": 19273.35, "close_time": 1774655999999, "quote_volume": 21331.09387, "trades": 189, "taker_buy_base": 9133.82, "taker_buy_quote": 10119.92247 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.113, "high": 1.14, "low": 1.091, "close": 1.126, "volume": 38783.14, "close_time": 1774670399999, "quote_volume": 43220.20034, "trades": 488, "taker_buy_base": 23575.81, "taker_buy_quote": 26306.62988 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.128, "high": 1.186, "low": 1.124, "close": 1.156, "volume": 181432.53, "close_time": 1774684799999, "quote_volume": 210056.94959, "trades": 773, "taker_buy_base": 91366.84, "taker_buy_quote": 105005.10386 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.159, "high": 1.187, "low": 1.157, "close": 1.161, "volume": 52804.52, "close_time": 1774699199999, "quote_volume": 61940.79696, "trades": 549, "taker_buy_base": 34958.95, "taker_buy_quote": 41050.20289 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.158, "high": 1.171, "low": 1.157, "close": 1.157, "volume": 5024.99, "close_time": 1774713599999, "quote_volume": 5845.01199, "trades": 104, "taker_buy_base": 1668.67, "taker_buy_quote": 1947.74667 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.155, "high": 1.179, "low": 1.155, "close": 1.174, "volume": 4815.7, "close_time": 1774727999999, "quote_volume": 5607.43707, "trades": 85, "taker_buy_base": 2781.47, "taker_buy_quote": 3245.50124 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.175, "high": 1.175, "low": 1.147, "close": 1.147, "volume": 4380.51, "close_time": 1774742399999, "quote_volume": 5095.06938, "trades": 57, "taker_buy_base": 2062.05, "taker_buy_quote": 2407.42176 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.145, "high": 1.145, "low": 1.122, "close": 1.134, "volume": 12408.02, "close_time": 1774756799999, "quote_volume": 13977.47404, "trades": 94, "taker_buy_base": 3807.57, "taker_buy_quote": 4299.30377 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.135, "high": 1.153, "low": 1.133, "close": 1.141, "volume": 2738.53, "close_time": 1774771199999, "quote_volume": 3127.47593, "trades": 71, "taker_buy_base": 1780.83, "taker_buy_quote": 2033.9572 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.139, "high": 1.145, "low": 1.125, "close": 1.134, "volume": 25762.18, "close_time": 1774785599999, "quote_volume": 29342.93021, "trades": 262, "taker_buy_base": 13035.65, "taker_buy_quote": 14848.04956 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.137, "high": 1.139, "low": 1.121, "close": 1.128, "volume": 4416.47, "close_time": 1774799999999, "quote_volume": 4986.12099, "trades": 95, "taker_buy_base": 3447.65, "taker_buy_quote": 3892.25623 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.124, "high": 1.128, "low": 1.116, "close": 1.12, "volume": 11827.99, "close_time": 1774814399999, "quote_volume": 13251.00478, "trades": 152, "taker_buy_base": 9392.12, "taker_buy_quote": 10518.57157 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.119, "high": 1.141, "low": 1.089, "close": 1.119, "volume": 11556.0, "close_time": 1774828799999, "quote_volume": 12867.82161, "trades": 156, "taker_buy_base": 3562.15, "taker_buy_quote": 3974.82856 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.116, "high": 1.157, "low": 1.115, "close": 1.144, "volume": 9052.23, "close_time": 1774843199999, "quote_volume": 10331.42147, "trades": 130, "taker_buy_base": 7371.98, "taker_buy_quote": 8437.80562 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.15, "high": 1.151, "low": 1.138, "close": 1.147, "volume": 4547.69, "close_time": 1774857599999, "quote_volume": 5195.04543, "trades": 65, "taker_buy_base": 1192.44, "taker_buy_quote": 1364.02403 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.146, "high": 1.162, "low": 1.14, "close": 1.153, "volume": 15502.82, "close_time": 1774871999999, "quote_volume": 17829.96309, "trades": 100, "taker_buy_base": 1720.34, "taker_buy_quote": 1982.44948 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.157, "high": 1.157, "low": 1.127, "close": 1.132, "volume": 4491.91, "close_time": 1774886399999, "quote_volume": 5129.14011, "trades": 105, "taker_buy_base": 810.37, "taker_buy_quote": 924.56723 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.128, "high": 1.134, "low": 1.113, "close": 1.118, "volume": 9689.54, "close_time": 1774900799999, "quote_volume": 10880.55129, "trades": 133, "taker_buy_base": 4689.1, "taker_buy_quote": 5259.38357 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.122, "high": 1.135, "low": 1.118, "close": 1.127, "volume": 5776.86, "close_time": 1774915199999, "quote_volume": 6498.6467, "trades": 73, "taker_buy_base": 2727.72, "taker_buy_quote": 3070.49664 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.122, "high": 1.134, "low": 1.118, "close": 1.123, "volume": 1171.47, "close_time": 1774929599999, "quote_volume": 1320.89115, "trades": 28, "taker_buy_base": 572.78, "taker_buy_quote": 647.75987 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.123, "high": 1.123, "low": 1.107, "close": 1.118, "volume": 4454.4, "close_time": 1774943999999, "quote_volume": 4961.13211, "trades": 56, "taker_buy_base": 1645.94, "taker_buy_quote": 1836.5682 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.116, "high": 1.12, "low": 1.093, "close": 1.095, "volume": 18792.26, "close_time": 1774958399999, "quote_volume": 20679.99101, "trades": 109, "taker_buy_base": 5462.36, "taker_buy_quote": 6022.46883 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.095, "high": 1.112, "low": 1.095, "close": 1.097, "volume": 24870.25, "close_time": 1774972799999, "quote_volume": 27470.11702, "trades": 205, "taker_buy_base": 4733.5, "taker_buy_quote": 5217.39197 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.096, "high": 1.117, "low": 1.096, "close": 1.117, "volume": 17725.63, "close_time": 1774987199999, "quote_volume": 19661.51019, "trades": 82, "taker_buy_base": 10425.66, "taker_buy_quote": 11584.82246 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.117, "high": 1.129, "low": 1.115, "close": 1.125, "volume": 4364.01, "close_time": 1775001599999, "quote_volume": 4907.78557, "trades": 32, "taker_buy_base": 2509.39, "taker_buy_quote": 2822.73194 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.13, "high": 1.16, "low": 1.13, "close": 1.158, "volume": 14088.16, "close_time": 1775015999999, "quote_volume": 16308.2255, "trades": 83, "taker_buy_base": 12579.61, "taker_buy_quote": 14572.70571 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.16, "high": 1.167, "low": 1.14, "close": 1.156, "volume": 22793.24, "close_time": 1775030399999, "quote_volume": 26376.81386, "trades": 138, "taker_buy_base": 16355.01, "taker_buy_quote": 18964.11928 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.159, "high": 1.167, "low": 1.146, "close": 1.155, "volume": 24701.68, "close_time": 1775044799999, "quote_volume": 28573.78519, "trades": 224, "taker_buy_base": 17924.6, "taker_buy_quote": 20741.52975 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.159, "high": 1.166, "low": 1.142, "close": 1.154, "volume": 14052.73, "close_time": 1775059199999, "quote_volume": 16227.76049, "trades": 241, "taker_buy_base": 5280.54, "taker_buy_quote": 6115.02215 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.154, "high": 1.157, "low": 1.134, "close": 1.136, "volume": 20671.92, "close_time": 1775073599999, "quote_volume": 23648.58152, "trades": 251, "taker_buy_base": 3105.44, "taker_buy_quote": 3566.63047 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.134, "high": 1.15, "low": 1.126, "close": 1.131, "volume": 22496.28, "close_time": 1775087999999, "quote_volume": 25611.00647, "trades": 514, "taker_buy_base": 11087.31, "taker_buy_quote": 12614.19635 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.132, "high": 1.139, "low": 1.085, "close": 1.094, "volume": 29512.62, "close_time": 1775102399999, "quote_volume": 32755.60455, "trades": 530, "taker_buy_base": 14332.6, "taker_buy_quote": 15943.4442 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.093, "high": 1.109, "low": 1.088, "close": 1.1, "volume": 40787.9, "close_time": 1775116799999, "quote_volume": 44823.94441, "trades": 517, "taker_buy_base": 13535.04, "taker_buy_quote": 14857.69896 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.096, "high": 1.096, "low": 1.065, "close": 1.07, "volume": 25545.89, "close_time": 1775131199999, "quote_volume": 27684.41409, "trades": 378, "taker_buy_base": 9852.31, "taker_buy_quote": 10635.97899 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.07, "high": 1.085, "low": 1.058, "close": 1.08, "volume": 15638.62, "close_time": 1775145599999, "quote_volume": 16690.21358, "trades": 224, "taker_buy_base": 12116.13, "taker_buy_quote": 12929.74376 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.08, "high": 1.105, "low": 1.076, "close": 1.087, "volume": 25421.34, "close_time": 1775159999999, "quote_volume": 27800.27548, "trades": 483, "taker_buy_base": 12821.12, "taker_buy_quote": 14014.42507 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.085, "high": 1.114, "low": 1.083, "close": 1.107, "volume": 15389.44, "close_time": 1775174399999, "quote_volume": 16978.21068, "trades": 436, "taker_buy_base": 6971.3, "taker_buy_quote": 7686.47699 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.108, "high": 1.141, "low": 1.107, "close": 1.113, "volume": 51043.32, "close_time": 1775188799999, "quote_volume": 57526.24913, "trades": 703, "taker_buy_base": 25680.58, "taker_buy_quote": 28986.02126 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.113, "high": 1.131, "low": 1.108, "close": 1.12, "volume": 17976.12, "close_time": 1775203199999, "quote_volume": 20156.89497, "trades": 528, "taker_buy_base": 7892.53, "taker_buy_quote": 8855.65919 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.121, "high": 1.147, "low": 1.12, "close": 1.141, "volume": 20941.27, "close_time": 1775217599999, "quote_volume": 23726.70634, "trades": 341, "taker_buy_base": 12163.12, "taker_buy_quote": 13761.07213 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.143, "high": 1.15, "low": 1.126, "close": 1.129, "volume": 32317.0, "close_time": 1775231999999, "quote_volume": 36647.92017, "trades": 322, "taker_buy_base": 12255.33, "taker_buy_quote": 13910.98539 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.129, "high": 1.132, "low": 1.113, "close": 1.119, "volume": 17304.63, "close_time": 1775246399999, "quote_volume": 19372.84744, "trades": 235, "taker_buy_base": 9066.19, "taker_buy_quote": 10159.52524 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.119, "high": 1.123, "low": 1.111, "close": 1.116, "volume": 9105.36, "close_time": 1775260799999, "quote_volume": 10157.13487, "trades": 147, "taker_buy_base": 5925.89, "taker_buy_quote": 6613.1185 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.117, "high": 1.117, "low": 1.106, "close": 1.112, "volume": 4890.4, "close_time": 1775275199999, "quote_volume": 5434.66266, "trades": 119, "taker_buy_base": 2195.22, "taker_buy_quote": 2440.41197 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.11, "high": 1.113, "low": 1.106, "close": 1.107, "volume": 5114.35, "close_time": 1775289599999, "quote_volume": 5673.23148, "trades": 119, "taker_buy_base": 2666.1, "taker_buy_quote": 2957.21398 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.106, "high": 1.12, "low": 1.105, "close": 1.114, "volume": 9959.7, "close_time": 1775303999999, "quote_volume": 11082.84667, "trades": 178, "taker_buy_base": 5439.54, "taker_buy_quote": 6053.59842 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.113, "high": 1.113, "low": 1.095, "close": 1.101, "volume": 9027.44, "close_time": 1775318399999, "quote_volume": 9954.10476, "trades": 174, "taker_buy_base": 4111.57, "taker_buy_quote": 4532.64955 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.101, "high": 1.117, "low": 1.101, "close": 1.114, "volume": 3950.08, "close_time": 1775332799999, "quote_volume": 4387.77836, "trades": 82, "taker_buy_base": 1837.33, "taker_buy_quote": 2041.28162 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.112, "high": 1.129, "low": 1.112, "close": 1.125, "volume": 3979.42, "close_time": 1775347199999, "quote_volume": 4469.61477, "trades": 55, "taker_buy_base": 2685.94, "taker_buy_quote": 3017.25501 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.119, "high": 1.123, "low": 1.112, "close": 1.113, "volume": 4698.03, "close_time": 1775361599999, "quote_volume": 5250.11838, "trades": 56, "taker_buy_base": 3259.17, "taker_buy_quote": 3643.70785 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.113, "high": 1.116, "low": 1.096, "close": 1.096, "volume": 4493.02, "close_time": 1775375999999, "quote_volume": 4971.18985, "trades": 96, "taker_buy_base": 1738.73, "taker_buy_quote": 1928.89952 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.096, "high": 1.1, "low": 1.09, "close": 1.097, "volume": 6001.98, "close_time": 1775390399999, "quote_volume": 6567.53567, "trades": 96, "taker_buy_base": 1838.56, "taker_buy_quote": 2015.19383 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.096, "high": 1.098, "low": 1.084, "close": 1.093, "volume": 8485.8, "close_time": 1775404799999, "quote_volume": 9266.29035, "trades": 116, "taker_buy_base": 2740.22, "taker_buy_quote": 2993.60788 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.093, "high": 1.096, "low": 1.082, "close": 1.085, "volume": 2513.66, "close_time": 1775419199999, "quote_volume": 2736.91959, "trades": 85, "taker_buy_base": 1319.12, "taker_buy_quote": 1436.83741 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.087, "high": 1.104, "low": 1.078, "close": 1.102, "volume": 8308.67, "close_time": 1775433599999, "quote_volume": 9035.37604, "trades": 132, "taker_buy_base": 4705.07, "taker_buy_quote": 5127.65851 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.106, "high": 1.111, "low": 1.101, "close": 1.103, "volume": 1392.93, "close_time": 1775447999999, "quote_volume": 1539.97179, "trades": 46, "taker_buy_base": 759.41, "taker_buy_quote": 840.65071 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.1, "high": 1.11, "low": 1.096, "close": 1.108, "volume": 2321.79, "close_time": 1775462399999, "quote_volume": 2556.0839, "trades": 58, "taker_buy_base": 1161.96, "taker_buy_quote": 1277.34574 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.108, "high": 1.136, "low": 1.108, "close": 1.135, "volume": 14357.51, "close_time": 1775476799999, "quote_volume": 16108.42438, "trades": 212, "taker_buy_base": 8849.21, "taker_buy_quote": 9939.70205 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.139, "high": 1.142, "low": 1.119, "close": 1.13, "volume": 12259.14, "close_time": 1775491199999, "quote_volume": 13856.3938, "trades": 136, "taker_buy_base": 3899.93, "taker_buy_quote": 4416.91797 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.132, "high": 1.137, "low": 1.119, "close": 1.121, "volume": 7781.16, "close_time": 1775505599999, "quote_volume": 8746.60304, "trades": 98, "taker_buy_base": 4882.17, "taker_buy_quote": 5486.56944 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.125, "high": 1.126, "low": 1.1, "close": 1.104, "volume": 4935.47, "close_time": 1775519999999, "quote_volume": 5472.89166, "trades": 65, "taker_buy_base": 1779.74, "taker_buy_quote": 1974.53236 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.105, "high": 1.116, "low": 1.098, "close": 1.113, "volume": 5375.88, "close_time": 1775534399999, "quote_volume": 5968.02715, "trades": 83, "taker_buy_base": 3234.69, "taker_buy_quote": 3589.65365 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.112, "high": 1.112, "low": 1.103, "close": 1.111, "volume": 8336.29, "close_time": 1775548799999, "quote_volume": 9227.0002, "trades": 108, "taker_buy_base": 4407.49, "taker_buy_quote": 4881.19729 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.113, "high": 1.12, "low": 1.098, "close": 1.098, "volume": 1609.4, "close_time": 1775563199999, "quote_volume": 1783.37547, "trades": 40, "taker_buy_base": 399.31, "taker_buy_quote": 442.32092 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.096, "high": 1.103, "low": 1.087, "close": 1.091, "volume": 10348.1, "close_time": 1775577599999, "quote_volume": 11327.91289, "trades": 139, "taker_buy_base": 3468.23, "taker_buy_quote": 3801.21826 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.091, "high": 1.101, "low": 1.076, "close": 1.077, "volume": 15863.51, "close_time": 1775591999999, "quote_volume": 17221.88782, "trades": 206, "taker_buy_base": 6041.65, "taker_buy_quote": 6568.28434 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.078, "high": 1.155, "low": 1.076, "close": 1.148, "volume": 40070.96, "close_time": 1775606399999, "quote_volume": 44146.40199, "trades": 361, "taker_buy_base": 22398.03, "taker_buy_quote": 24773.97515 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.151, "high": 1.16, "low": 1.136, "close": 1.151, "volume": 21040.56, "close_time": 1775620799999, "quote_volume": 24111.40187, "trades": 250, "taker_buy_base": 10794.09, "taker_buy_quote": 12399.22518 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.152, "high": 1.162, "low": 1.149, "close": 1.154, "volume": 52134.21, "close_time": 1775635199999, "quote_volume": 60197.4314, "trades": 320, "taker_buy_base": 37418.7, "taker_buy_quote": 43230.6613 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.153, "high": 1.153, "low": 1.13, "close": 1.134, "volume": 17800.9, "close_time": 1775649599999, "quote_volume": 20320.89174, "trades": 184, "taker_buy_base": 8186.72, "taker_buy_quote": 9362.72673 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.134, "high": 1.142, "low": 1.113, "close": 1.128, "volume": 25599.69, "close_time": 1775663999999, "quote_volume": 28929.70442, "trades": 220, "taker_buy_base": 8889.35, "taker_buy_quote": 10043.15116 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.127, "high": 1.13, "low": 1.107, "close": 1.118, "volume": 20526.85, "close_time": 1775678399999, "quote_volume": 23002.89397, "trades": 230, "taker_buy_base": 11948.81, "taker_buy_quote": 13409.56389 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.122, "high": 1.124, "low": 1.094, "close": 1.096, "volume": 6353.78, "close_time": 1775692799999, "quote_volume": 7024.87565, "trades": 79, "taker_buy_base": 3495.8, "taker_buy_quote": 3880.48196 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.091, "high": 1.111, "low": 1.089, "close": 1.111, "volume": 16487.76, "close_time": 1775707199999, "quote_volume": 18127.40156, "trades": 140, "taker_buy_base": 12326.77, "taker_buy_quote": 13566.34085 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.111, "high": 1.117, "low": 1.105, "close": 1.111, "volume": 7509.35, "close_time": 1775721599999, "quote_volume": 8349.43201, "trades": 96, "taker_buy_base": 3725.49, "taker_buy_quote": 4143.53235 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.107, "high": 1.122, "low": 1.106, "close": 1.111, "volume": 6304.82, "close_time": 1775735999999, "quote_volume": 7018.25297, "trades": 105, "taker_buy_base": 3230.68, "taker_buy_quote": 3604.29342 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.111, "high": 1.126, "low": 1.102, "close": 1.119, "volume": 5208.4, "close_time": 1775750399999, "quote_volume": 5811.43266, "trades": 81, "taker_buy_base": 2534.73, "taker_buy_quote": 2825.14097 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.12, "high": 1.126, "low": 1.115, "close": 1.123, "volume": 5698.23, "close_time": 1775764799999, "quote_volume": 6392.49216, "trades": 80, "taker_buy_base": 2715.19, "taker_buy_quote": 3044.76384 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.126, "high": 1.155, "low": 1.123, "close": 1.131, "volume": 27156.8, "close_time": 1775779199999, "quote_volume": 31085.45526, "trades": 250, "taker_buy_base": 17702.18, "taker_buy_quote": 20263.55537 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.132, "high": 1.137, "low": 1.12, "close": 1.12, "volume": 11744.7, "close_time": 1775793599999, "quote_volume": 13265.38244, "trades": 131, "taker_buy_base": 8523.53, "taker_buy_quote": 9631.59067 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.119, "high": 1.131, "low": 1.113, "close": 1.113, "volume": 9705.54, "close_time": 1775807999999, "quote_volume": 10931.31934, "trades": 116, "taker_buy_base": 7337.72, "taker_buy_quote": 8273.89837 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.115, "high": 1.124, "low": 1.11, "close": 1.118, "volume": 6786.75, "close_time": 1775822399999, "quote_volume": 7591.78451, "trades": 73, "taker_buy_base": 4496.27, "taker_buy_quote": 5027.74441 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.121, "high": 1.147, "low": 1.121, "close": 1.133, "volume": 15953.79, "close_time": 1775836799999, "quote_volume": 18164.59016, "trades": 175, "taker_buy_base": 5896.46, "taker_buy_quote": 6702.68963 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.135, "high": 1.14, "low": 1.123, "close": 1.136, "volume": 9652.49, "close_time": 1775851199999, "quote_volume": 10871.52705, "trades": 69, "taker_buy_base": 7253.81, "taker_buy_quote": 8157.6915 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.135, "high": 1.136, "low": 1.131, "close": 1.136, "volume": 1968.59, "close_time": 1775865599999, "quote_volume": 2231.3456, "trades": 39, "taker_buy_base": 1198.9, "taker_buy_quote": 1359.59642 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.129, "high": 1.131, "low": 1.122, "close": 1.122, "volume": 892.54, "close_time": 1775879999999, "quote_volume": 1005.94846, "trades": 32, "taker_buy_base": 213.5, "taker_buy_quote": 240.45332 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.122, "high": 1.13, "low": 1.119, "close": 1.125, "volume": 1512.14, "close_time": 1775894399999, "quote_volume": 1698.45271, "trades": 35, "taker_buy_base": 1060.62, "taker_buy_quote": 1191.13569 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.123, "high": 1.126, "low": 1.115, "close": 1.118, "volume": 3428.94, "close_time": 1775908799999, "quote_volume": 3832.40852, "trades": 48, "taker_buy_base": 485.84, "taker_buy_quote": 543.75627 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.115, "high": 1.115, "low": 1.107, "close": 1.107, "volume": 22328.72, "close_time": 1775923199999, "quote_volume": 24829.58223, "trades": 134, "taker_buy_base": 499.09, "taker_buy_quote": 555.36551 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.12, "high": 1.123, "low": 1.12, "close": 1.121, "volume": 555.55, "close_time": 1775937599999, "quote_volume": 623.21143, "trades": 15, "taker_buy_base": 288.23, "taker_buy_quote": 323.35568 } ] }, "1d": { "count": 271, "start_date": "2025-07-15T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.371, "high": 2.547, "low": 2.149, "close": 2.547, "volume": 18009.87, "close_time": 1752623999999, "quote_volume": 44004.74323, "trades": 393, "taker_buy_base": 8440.09, "taker_buy_quote": 20739.30834 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.564, "high": 2.685, "low": 2.535, "close": 2.614, "volume": 54252.87, "close_time": 1752710399999, "quote_volume": 141937.972, "trades": 904, "taker_buy_base": 22858.13, "taker_buy_quote": 59924.88294 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.641, "high": 2.678, "low": 2.541, "close": 2.651, "volume": 36573.25, "close_time": 1752796799999, "quote_volume": 95838.67334, "trades": 3011, "taker_buy_base": 17314.34, "taker_buy_quote": 45383.92043 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.644, "high": 2.823, "low": 2.587, "close": 2.643, "volume": 129128.91, "close_time": 1752883199999, "quote_volume": 354351.22733, "trades": 8853, "taker_buy_base": 67543.33, "taker_buy_quote": 185834.45963 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.645, "high": 2.722, "low": 2.564, "close": 2.705, "volume": 28073.75, "close_time": 1752969599999, "quote_volume": 74478.92922, "trades": 1289, "taker_buy_base": 15475.52, "taker_buy_quote": 41116.10236 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.703, "high": 2.881, "low": 2.696, "close": 2.832, "volume": 47902.56, "close_time": 1753055999999, "quote_volume": 134506.66459, "trades": 1180, "taker_buy_base": 27157.57, "taker_buy_quote": 76131.62381 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.814, "high": 2.927, "low": 2.769, "close": 2.879, "volume": 46627.36, "close_time": 1753142399999, "quote_volume": 133889.24991, "trades": 1114, "taker_buy_base": 21291.8, "taker_buy_quote": 61139.10656 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.869, "high": 2.898, "low": 2.697, "close": 2.897, "volume": 51026.61, "close_time": 1753228799999, "quote_volume": 143355.44669, "trades": 1483, "taker_buy_base": 25977.42, "taker_buy_quote": 73032.96242 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.894, "high": 2.95, "low": 2.515, "close": 2.595, "volume": 138464.78, "close_time": 1753315199999, "quote_volume": 388188.30089, "trades": 2889, "taker_buy_base": 72467.36, "taker_buy_quote": 203500.22447 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.583, "high": 2.62, "low": 2.413, "close": 2.51, "volume": 38601.02, "close_time": 1753401599999, "quote_volume": 98095.07002, "trades": 1281, "taker_buy_base": 22204.05, "taker_buy_quote": 56410.27134 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.512, "high": 2.613, "low": 2.44, "close": 2.603, "volume": 45605.4, "close_time": 1753487999999, "quote_volume": 115958.27918, "trades": 1363, "taker_buy_base": 25213.09, "taker_buy_quote": 64370.1218 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.601, "high": 2.635, "low": 2.582, "close": 2.592, "volume": 13050.77, "close_time": 1753574399999, "quote_volume": 33989.6048, "trades": 437, "taker_buy_base": 7171.83, "taker_buy_quote": 18689.40274 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.591, "high": 2.675, "low": 2.582, "close": 2.645, "volume": 18600.94, "close_time": 1753660799999, "quote_volume": 48820.87613, "trades": 627, "taker_buy_base": 10637.33, "taker_buy_quote": 27957.78524 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.661, "high": 2.709, "low": 2.433, "close": 2.447, "volume": 42338.55, "close_time": 1753747199999, "quote_volume": 110195.29672, "trades": 1280, "taker_buy_base": 20976.5, "taker_buy_quote": 54801.14909 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.448, "high": 2.526, "low": 2.366, "close": 2.423, "volume": 37806.35, "close_time": 1753833599999, "quote_volume": 91885.08369, "trades": 1406, "taker_buy_base": 18620.02, "taker_buy_quote": 45251.6218 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.407, "high": 2.422, "low": 2.267, "close": 2.398, "volume": 37118.99, "close_time": 1753919999999, "quote_volume": 87760.96273, "trades": 912, "taker_buy_base": 17178.33, "taker_buy_quote": 40733.05559 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.398, "high": 2.466, "low": 2.262, "close": 2.27, "volume": 25810.09, "close_time": 1754006399999, "quote_volume": 61187.26875, "trades": 688, "taker_buy_base": 10640.24, "taker_buy_quote": 25268.78706 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.271, "high": 2.288, "low": 2.151, "close": 2.21, "volume": 47940.51, "close_time": 1754092799999, "quote_volume": 106987.28029, "trades": 1398, "taker_buy_base": 27023.61, "taker_buy_quote": 60440.59038 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.217, "high": 2.251, "low": 2.117, "close": 2.168, "volume": 46436.48, "close_time": 1754179199999, "quote_volume": 101728.77015, "trades": 1100, "taker_buy_base": 24137.72, "taker_buy_quote": 53143.62601 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.168, "high": 2.264, "low": 2.145, "close": 2.253, "volume": 18541.18, "close_time": 1754265599999, "quote_volume": 41228.51113, "trades": 465, "taker_buy_base": 9054.54, "taker_buy_quote": 20131.43208 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.251, "high": 2.352, "low": 2.25, "close": 2.343, "volume": 36817.85, "close_time": 1754351999999, "quote_volume": 84308.33223, "trades": 701, "taker_buy_base": 23647.26, "taker_buy_quote": 54082.76684 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.337, "high": 2.35, "low": 2.213, "close": 2.262, "volume": 32736.4, "close_time": 1754438399999, "quote_volume": 74752.98249, "trades": 847, "taker_buy_base": 16802.67, "taker_buy_quote": 38357.53415 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.251, "high": 2.306, "low": 2.207, "close": 2.284, "volume": 19313.53, "close_time": 1754524799999, "quote_volume": 43834.02914, "trades": 506, "taker_buy_base": 8371.29, "taker_buy_quote": 18962.61988 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.284, "high": 2.398, "low": 2.265, "close": 2.391, "volume": 36816.01, "close_time": 1754611199999, "quote_volume": 86195.78047, "trades": 835, "taker_buy_base": 20748.37, "taker_buy_quote": 48555.3547 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.395, "high": 2.478, "low": 2.368, "close": 2.446, "volume": 68219.31, "close_time": 1754697599999, "quote_volume": 164921.05111, "trades": 1637, "taker_buy_base": 33187.44, "taker_buy_quote": 80335.8242 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.451, "high": 2.568, "low": 2.445, "close": 2.536, "volume": 57851.52, "close_time": 1754783999999, "quote_volume": 146195.0382, "trades": 1163, "taker_buy_base": 28772.86, "taker_buy_quote": 72684.79224 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.544, "high": 2.595, "low": 2.459, "close": 2.532, "volume": 42452.08, "close_time": 1754870399999, "quote_volume": 106716.16388, "trades": 2224, "taker_buy_base": 20556.66, "taker_buy_quote": 51708.63068 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.523, "high": 2.589, "low": 2.354, "close": 2.381, "volume": 75256.05, "close_time": 1754956799999, "quote_volume": 184949.80278, "trades": 3621, "taker_buy_base": 35379.52, "taker_buy_quote": 86855.30726 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.377, "high": 2.558, "low": 2.337, "close": 2.532, "volume": 60861.67, "close_time": 1755043199999, "quote_volume": 149456.96803, "trades": 4066, "taker_buy_base": 28851.66, "taker_buy_quote": 70915.33057 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.537, "high": 2.676, "low": 2.506, "close": 2.645, "volume": 73987.32, "close_time": 1755129599999, "quote_volume": 193385.39383, "trades": 3761, "taker_buy_base": 39932.85, "taker_buy_quote": 104248.19864 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.654, "high": 2.68, "low": 2.333, "close": 2.377, "volume": 72663.23, "close_time": 1755215999999, "quote_volume": 180135.45229, "trades": 2117, "taker_buy_base": 38659.06, "taker_buy_quote": 95998.51148 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.377, "high": 2.43, "low": 2.264, "close": 2.342, "volume": 59844.97, "close_time": 1755302399999, "quote_volume": 141141.41855, "trades": 1345, "taker_buy_base": 30380.71, "taker_buy_quote": 71690.02429 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.342, "high": 2.466, "low": 2.342, "close": 2.425, "volume": 45061.41, "close_time": 1755388799999, "quote_volume": 108225.47821, "trades": 804, "taker_buy_base": 22357.7, "taker_buy_quote": 53565.02314 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.436, "high": 2.493, "low": 2.403, "close": 2.409, "volume": 33532.3, "close_time": 1755475199999, "quote_volume": 81715.09439, "trades": 757, "taker_buy_base": 17283.09, "taker_buy_quote": 42170.81077 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.401, "high": 2.405, "low": 2.272, "close": 2.306, "volume": 39928.66, "close_time": 1755561599999, "quote_volume": 92898.01998, "trades": 750, "taker_buy_base": 17627.28, "taker_buy_quote": 40933.87882 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.305, "high": 2.341, "low": 2.212, "close": 2.216, "volume": 45075.99, "close_time": 1755647999999, "quote_volume": 102012.03516, "trades": 2355, "taker_buy_base": 21813.77, "taker_buy_quote": 49350.82347 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.22, "high": 2.352, "low": 2.208, "close": 2.33, "volume": 105873.17, "close_time": 1755734399999, "quote_volume": 240654.28775, "trades": 3512, "taker_buy_base": 51401.48, "taker_buy_quote": 116822.23171 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.328, "high": 2.346, "low": 2.259, "close": 2.274, "volume": 31640.78, "close_time": 1755820799999, "quote_volume": 72618.69381, "trades": 975, "taker_buy_base": 17060.22, "taker_buy_quote": 39102.78327 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.279, "high": 2.518, "low": 2.173, "close": 2.497, "volume": 134280.66, "close_time": 1755907199999, "quote_volume": 312689.58618, "trades": 3290, "taker_buy_base": 70203.09, "taker_buy_quote": 163963.06884 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.503, "high": 2.511, "low": 2.422, "close": 2.479, "volume": 60352.23, "close_time": 1755993599999, "quote_volume": 149133.32094, "trades": 2317, "taker_buy_base": 31999.85, "taker_buy_quote": 79094.52114 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.489, "high": 2.539, "low": 2.366, "close": 2.421, "volume": 47403.46, "close_time": 1756079999999, "quote_volume": 115403.91156, "trades": 1241, "taker_buy_base": 21668.76, "taker_buy_quote": 52897.61125 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.423, "high": 2.459, "low": 2.161, "close": 2.208, "volume": 88949.16, "close_time": 1756166399999, "quote_volume": 203101.45711, "trades": 2027, "taker_buy_base": 41851.25, "taker_buy_quote": 95706.46826 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.2, "high": 2.341, "low": 2.185, "close": 2.321, "volume": 58247.11, "close_time": 1756252799999, "quote_volume": 131533.87563, "trades": 1259, "taker_buy_base": 27273.33, "taker_buy_quote": 61637.25139 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.322, "high": 2.362, "low": 2.292, "close": 2.3, "volume": 60212.14, "close_time": 1756339199999, "quote_volume": 139871.96811, "trades": 1185, "taker_buy_base": 30858.94, "taker_buy_quote": 71756.70281 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.305, "high": 2.401, "low": 2.293, "close": 2.395, "volume": 47077.54, "close_time": 1756425599999, "quote_volume": 110925.21938, "trades": 1109, "taker_buy_base": 23375.04, "taker_buy_quote": 55185.90685 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.397, "high": 2.409, "low": 2.215, "close": 2.252, "volume": 67708.88, "close_time": 1756511999999, "quote_volume": 155653.94245, "trades": 1670, "taker_buy_base": 33104.57, "taker_buy_quote": 76169.04697 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.245, "high": 2.305, "low": 2.216, "close": 2.291, "volume": 30087.14, "close_time": 1756598399999, "quote_volume": 68029.52026, "trades": 849, "taker_buy_base": 14239.5, "taker_buy_quote": 32182.05759 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.295, "high": 2.796, "low": 2.295, "close": 2.51, "volume": 570737.79, "close_time": 1756684799999, "quote_volume": 1472225.72567, "trades": 10645, "taker_buy_base": 295123.34, "taker_buy_quote": 762463.31985 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.52, "high": 2.539, "low": 2.293, "close": 2.329, "volume": 146872.52, "close_time": 1756771199999, "quote_volume": 354526.07154, "trades": 2065, "taker_buy_base": 62088.29, "taker_buy_quote": 150348.01825 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.326, "high": 2.387, "low": 2.3, "close": 2.36, "volume": 96241.66, "close_time": 1756857599999, "quote_volume": 225478.07371, "trades": 1361, "taker_buy_base": 38615.77, "taker_buy_quote": 90324.60708 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.358, "high": 2.428, "low": 2.329, "close": 2.402, "volume": 77650.63, "close_time": 1756943999999, "quote_volume": 185089.54084, "trades": 1061, "taker_buy_base": 46178.07, "taker_buy_quote": 110215.24223 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.403, "high": 2.412, "low": 2.277, "close": 2.307, "volume": 109243.06, "close_time": 1757030399999, "quote_volume": 255344.36301, "trades": 1675, "taker_buy_base": 30172.76, "taker_buy_quote": 70644.59249 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.303, "high": 2.416, "low": 2.301, "close": 2.394, "volume": 116596.06, "close_time": 1757116799999, "quote_volume": 276682.06073, "trades": 1309, "taker_buy_base": 60711.34, "taker_buy_quote": 144605.72847 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.398, "high": 2.402, "low": 2.345, "close": 2.364, "volume": 60068.79, "close_time": 1757203199999, "quote_volume": 142575.08772, "trades": 766, "taker_buy_base": 36772.06, "taker_buy_quote": 87146.70207 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.364, "high": 2.484, "low": 2.361, "close": 2.459, "volume": 100080.05, "close_time": 1757289599999, "quote_volume": 244814.69632, "trades": 1666, "taker_buy_base": 52130.45, "taker_buy_quote": 127557.72681 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.456, "high": 2.59, "low": 2.44, "close": 2.502, "volume": 89642.59, "close_time": 1757375999999, "quote_volume": 223276.71005, "trades": 1987, "taker_buy_base": 45030.96, "taker_buy_quote": 112202.07922 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.502, "high": 2.575, "low": 2.409, "close": 2.488, "volume": 147277.92, "close_time": 1757462399999, "quote_volume": 369588.38847, "trades": 2890, "taker_buy_base": 78863.34, "taker_buy_quote": 197786.04157 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.491, "high": 2.574, "low": 2.453, "close": 2.55, "volume": 85709.49, "close_time": 1757548799999, "quote_volume": 217513.82529, "trades": 1121, "taker_buy_base": 37975.35, "taker_buy_quote": 96385.49605 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.542, "high": 2.65, "low": 2.489, "close": 2.565, "volume": 102112.45, "close_time": 1757635199999, "quote_volume": 258842.23066, "trades": 1243, "taker_buy_base": 55140.24, "taker_buy_quote": 139925.73025 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.564, "high": 2.653, "low": 2.549, "close": 2.638, "volume": 100055.37, "close_time": 1757721599999, "quote_volume": 260741.55012, "trades": 1048, "taker_buy_base": 51403.78, "taker_buy_quote": 134183.10578 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.639, "high": 2.713, "low": 2.609, "close": 2.686, "volume": 105917.69, "close_time": 1757807999999, "quote_volume": 282046.64746, "trades": 1301, "taker_buy_base": 58013.04, "taker_buy_quote": 154728.0866 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.683, "high": 2.683, "low": 2.508, "close": 2.542, "volume": 99036.21, "close_time": 1757894399999, "quote_volume": 255625.50708, "trades": 1448, "taker_buy_base": 47553.71, "taker_buy_quote": 122655.14124 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.544, "high": 2.579, "low": 2.3, "close": 2.427, "volume": 96482.36, "close_time": 1757980799999, "quote_volume": 237228.57546, "trades": 1890, "taker_buy_base": 35777.6, "taker_buy_quote": 88208.82019 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.422, "high": 2.488, "low": 2.375, "close": 2.476, "volume": 129235.06, "close_time": 1758067199999, "quote_volume": 316338.63844, "trades": 2885, "taker_buy_base": 62469.15, "taker_buy_quote": 153007.37962 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.474, "high": 2.539, "low": 2.382, "close": 2.522, "volume": 139758.56, "close_time": 1758153599999, "quote_volume": 342584.42556, "trades": 3793, "taker_buy_base": 73266.3, "taker_buy_quote": 179924.1333 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.534, "high": 2.606, "low": 2.511, "close": 2.588, "volume": 92299.43, "close_time": 1758239999999, "quote_volume": 235418.96307, "trades": 2220, "taker_buy_base": 41421.54, "taker_buy_quote": 105845.18983 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.592, "high": 2.627, "low": 2.432, "close": 2.44, "volume": 72299.68, "close_time": 1758326399999, "quote_volume": 183803.66105, "trades": 1344, "taker_buy_base": 26870.36, "taker_buy_quote": 68605.09102 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.44, "high": 2.478, "low": 2.415, "close": 2.437, "volume": 32298.34, "close_time": 1758412799999, "quote_volume": 78847.15955, "trades": 484, "taker_buy_base": 14224.98, "taker_buy_quote": 34754.4613 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.43, "high": 2.468, "low": 2.375, "close": 2.379, "volume": 42458.89, "close_time": 1758499199999, "quote_volume": 102732.83698, "trades": 625, "taker_buy_base": 20552.39, "taker_buy_quote": 49730.24576 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.375, "high": 2.386, "low": 2.1, "close": 2.21, "volume": 186053.45, "close_time": 1758585599999, "quote_volume": 412977.72954, "trades": 2122, "taker_buy_base": 82934.15, "taker_buy_quote": 183904.06326 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.207, "high": 2.249, "low": 2.148, "close": 2.206, "volume": 55324.91, "close_time": 1758671999999, "quote_volume": 122237.64014, "trades": 757, "taker_buy_base": 26951.42, "taker_buy_quote": 59550.21896 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.215, "high": 2.248, "low": 2.166, "close": 2.207, "volume": 42133.09, "close_time": 1758758399999, "quote_volume": 93746.07005, "trades": 677, "taker_buy_base": 21339.85, "taker_buy_quote": 47484.47159 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.209, "high": 2.209, "low": 2.027, "close": 2.056, "volume": 163661.16, "close_time": 1758844799999, "quote_volume": 344242.9175, "trades": 1621, "taker_buy_base": 78505.6, "taker_buy_quote": 165489.9215 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.068, "high": 2.159, "low": 2.045, "close": 2.155, "volume": 132625.31, "close_time": 1758931199999, "quote_volume": 276037.23493, "trades": 1265, "taker_buy_base": 68549.23, "taker_buy_quote": 142661.29125 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.161, "high": 2.183, "low": 2.128, "close": 2.134, "volume": 88739.33, "close_time": 1759017599999, "quote_volume": 191233.15051, "trades": 706, "taker_buy_base": 45255.24, "taker_buy_quote": 97491.58654 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.129, "high": 2.19, "low": 2.079, "close": 2.172, "volume": 75057.53, "close_time": 1759103999999, "quote_volume": 158889.13385, "trades": 725, "taker_buy_base": 36437.21, "taker_buy_quote": 77056.86716 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.163, "high": 2.172, "low": 2.075, "close": 2.129, "volume": 16090.49, "close_time": 1759190399999, "quote_volume": 34329.25609, "trades": 391, "taker_buy_base": 11565.52, "taker_buy_quote": 24680.61611 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.126, "high": 2.129, "low": 2.029, "close": 2.101, "volume": 33782.4, "close_time": 1759276799999, "quote_volume": 70415.84703, "trades": 646, "taker_buy_base": 13115.35, "taker_buy_quote": 27337.81146 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.101, "high": 2.243, "low": 2.076, "close": 2.227, "volume": 30841.33, "close_time": 1759363199999, "quote_volume": 66990.77083, "trades": 645, "taker_buy_base": 18573.65, "taker_buy_quote": 40351.08369 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.234, "high": 2.309, "low": 2.209, "close": 2.278, "volume": 36870.38, "close_time": 1759449599999, "quote_volume": 83578.83243, "trades": 599, "taker_buy_base": 18105.72, "taker_buy_quote": 41090.397 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.275, "high": 2.337, "low": 2.243, "close": 2.288, "volume": 28214.31, "close_time": 1759535999999, "quote_volume": 64581.65548, "trades": 582, "taker_buy_base": 15605.11, "taker_buy_quote": 35834.6075 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.286, "high": 2.286, "low": 2.184, "close": 2.204, "volume": 15536.48, "close_time": 1759622399999, "quote_volume": 34484.77822, "trades": 382, "taker_buy_base": 7626.84, "taker_buy_quote": 16927.74245 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.207, "high": 2.299, "low": 2.172, "close": 2.186, "volume": 29762.04, "close_time": 1759708799999, "quote_volume": 66430.04905, "trades": 584, "taker_buy_base": 13058.0, "taker_buy_quote": 29098.51718 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.185, "high": 2.362, "low": 2.166, "close": 2.31, "volume": 46399.62, "close_time": 1759795199999, "quote_volume": 105818.19063, "trades": 884, "taker_buy_base": 25569.69, "taker_buy_quote": 58460.55878 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.314, "high": 2.323, "low": 2.136, "close": 2.137, "volume": 100943.16, "close_time": 1759881599999, "quote_volume": 225555.10435, "trades": 1348, "taker_buy_base": 40534.16, "taker_buy_quote": 89044.21241 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.141, "high": 2.215, "low": 2.107, "close": 2.189, "volume": 42203.49, "close_time": 1759967999999, "quote_volume": 91095.36081, "trades": 625, "taker_buy_base": 20086.77, "taker_buy_quote": 43277.9211 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.18, "high": 2.255, "low": 2.072, "close": 2.21, "volume": 65139.26, "close_time": 1760054399999, "quote_volume": 140178.32265, "trades": 1073, "taker_buy_base": 29172.44, "taker_buy_quote": 63006.20895 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.221, "high": 2.251, "low": 0.505, "close": 1.529, "volume": 294471.39, "close_time": 1760140799999, "quote_volume": 472686.87994, "trades": 4048, "taker_buy_base": 116647.2, "taker_buy_quote": 182920.53993 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.509, "high": 1.704, "low": 1.473, "close": 1.528, "volume": 129652.45, "close_time": 1760227199999, "quote_volume": 204457.30849, "trades": 2649, "taker_buy_base": 54029.85, "taker_buy_quote": 85450.76031 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.523, "high": 1.733, "low": 1.497, "close": 1.703, "volume": 71690.98, "close_time": 1760313599999, "quote_volume": 118294.03393, "trades": 1386, "taker_buy_base": 31481.65, "taker_buy_quote": 51962.04497 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.701, "high": 1.833, "low": 1.679, "close": 1.812, "volume": 85906.47, "close_time": 1760399999999, "quote_volume": 151053.42831, "trades": 1262, "taker_buy_base": 43335.77, "taker_buy_quote": 76225.72385 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.817, "high": 1.817, "low": 1.6, "close": 1.745, "volume": 88434.0, "close_time": 1760486399999, "quote_volume": 150400.27729, "trades": 1471, "taker_buy_base": 34420.59, "taker_buy_quote": 59105.32186 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.75, "high": 1.795, "low": 1.635, "close": 1.656, "volume": 34382.24, "close_time": 1760572799999, "quote_volume": 58812.27813, "trades": 1085, "taker_buy_base": 15720.35, "taker_buy_quote": 26901.27547 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.654, "high": 1.705, "low": 1.558, "close": 1.583, "volume": 32115.39, "close_time": 1760659199999, "quote_volume": 52429.3127, "trades": 988, "taker_buy_base": 15661.71, "taker_buy_quote": 25609.71831 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.585, "high": 1.605, "low": 1.469, "close": 1.55, "volume": 74953.52, "close_time": 1760745599999, "quote_volume": 115006.92911, "trades": 1455, "taker_buy_base": 45431.31, "taker_buy_quote": 69949.84252 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.548, "high": 1.582, "low": 1.538, "close": 1.565, "volume": 23376.66, "close_time": 1760831999999, "quote_volume": 36554.17169, "trades": 465, "taker_buy_base": 14199.56, "taker_buy_quote": 22232.90843 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.57, "high": 1.616, "low": 1.538, "close": 1.585, "volume": 16098.89, "close_time": 1760918399999, "quote_volume": 25477.36327, "trades": 551, "taker_buy_base": 7123.72, "taker_buy_quote": 11316.94636 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.585, "high": 1.64, "low": 1.562, "close": 1.59, "volume": 27972.95, "close_time": 1761004799999, "quote_volume": 45026.15534, "trades": 661, "taker_buy_base": 13788.35, "taker_buy_quote": 22168.96168 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.59, "high": 1.675, "low": 1.531, "close": 1.571, "volume": 38040.6, "close_time": 1761091199999, "quote_volume": 61616.41224, "trades": 848, "taker_buy_base": 23555.01, "taker_buy_quote": 38266.9686 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.568, "high": 1.588, "low": 1.47, "close": 1.513, "volume": 44923.49, "close_time": 1761177599999, "quote_volume": 69021.38652, "trades": 781, "taker_buy_base": 21314.79, "taker_buy_quote": 32817.72708 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.514, "high": 1.576, "low": 1.51, "close": 1.565, "volume": 27777.61, "close_time": 1761263999999, "quote_volume": 43045.01855, "trades": 448, "taker_buy_base": 12051.4, "taker_buy_quote": 18697.12001 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.566, "high": 1.63, "low": 1.562, "close": 1.606, "volume": 18511.45, "close_time": 1761350399999, "quote_volume": 29485.0502, "trades": 536, "taker_buy_base": 10293.24, "taker_buy_quote": 16434.41388 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.606, "high": 1.611, "low": 1.586, "close": 1.6, "volume": 14147.45, "close_time": 1761436799999, "quote_volume": 22597.8118, "trades": 273, "taker_buy_base": 6961.76, "taker_buy_quote": 11117.78276 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.599, "high": 1.651, "low": 1.581, "close": 1.638, "volume": 56663.31, "close_time": 1761523199999, "quote_volume": 92135.97283, "trades": 903, "taker_buy_base": 40449.93, "taker_buy_quote": 65927.64999 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.638, "high": 1.655, "low": 1.573, "close": 1.573, "volume": 58152.44, "close_time": 1761609599999, "quote_volume": 93976.34073, "trades": 842, "taker_buy_base": 33095.26, "taker_buy_quote": 53558.71949 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.574, "high": 1.622, "low": 1.507, "close": 1.532, "volume": 61708.55, "close_time": 1761695999999, "quote_volume": 97045.98904, "trades": 1138, "taker_buy_base": 32860.92, "taker_buy_quote": 51744.24615 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.526, "high": 1.585, "low": 1.507, "close": 1.523, "volume": 72497.64, "close_time": 1761782399999, "quote_volume": 112277.74755, "trades": 1098, "taker_buy_base": 32420.27, "taker_buy_quote": 50150.91692 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.527, "high": 1.535, "low": 1.349, "close": 1.405, "volume": 96747.04, "close_time": 1761868799999, "quote_volume": 139641.22777, "trades": 1309, "taker_buy_base": 43146.7, "taker_buy_quote": 62325.35697 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.403, "high": 1.462, "low": 1.402, "close": 1.416, "volume": 35798.37, "close_time": 1761955199999, "quote_volume": 51310.23688, "trades": 428, "taker_buy_base": 20102.96, "taker_buy_quote": 28798.1681 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.417, "high": 1.459, "low": 1.399, "close": 1.448, "volume": 69648.21, "close_time": 1762041599999, "quote_volume": 99462.70365, "trades": 572, "taker_buy_base": 35441.55, "taker_buy_quote": 50708.64532 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.445, "high": 1.489, "low": 1.413, "close": 1.466, "volume": 44662.49, "close_time": 1762127999999, "quote_volume": 64903.00251, "trades": 733, "taker_buy_base": 21815.02, "taker_buy_quote": 31739.70575 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.464, "high": 1.467, "low": 1.214, "close": 1.254, "volume": 114783.41, "close_time": 1762214399999, "quote_volume": 148881.19807, "trades": 1415, "taker_buy_base": 61449.65, "taker_buy_quote": 79915.2178 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.254, "high": 1.282, "low": 1.11, "close": 1.188, "volume": 181850.99, "close_time": 1762300799999, "quote_volume": 217578.27268, "trades": 2117, "taker_buy_base": 73971.78, "taker_buy_quote": 88451.16783 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.188, "high": 1.241, "low": 1.122, "close": 1.221, "volume": 81545.51, "close_time": 1762387199999, "quote_volume": 98096.61846, "trades": 1280, "taker_buy_base": 49157.52, "taker_buy_quote": 59321.29668 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.221, "high": 1.245, "low": 1.05, "close": 1.231, "volume": 344659.14, "close_time": 1762473599999, "quote_volume": 410265.6568, "trades": 1667, "taker_buy_base": 98179.7, "taker_buy_quote": 117885.44116 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.233, "high": 1.53, "low": 1.233, "close": 1.504, "volume": 209175.43, "close_time": 1762559999999, "quote_volume": 291930.88478, "trades": 4515, "taker_buy_base": 109943.45, "taker_buy_quote": 154149.44311 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.508, "high": 1.562, "low": 1.4, "close": 1.479, "volume": 220691.12, "close_time": 1762646399999, "quote_volume": 322396.04917, "trades": 3741, "taker_buy_base": 108948.83, "taker_buy_quote": 159403.03608 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.477, "high": 1.481, "low": 1.361, "close": 1.44, "volume": 70265.88, "close_time": 1762732799999, "quote_volume": 99619.1133, "trades": 1345, "taker_buy_base": 36865.66, "taker_buy_quote": 52301.71286 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.439, "high": 1.489, "low": 1.408, "close": 1.467, "volume": 78846.55, "close_time": 1762819199999, "quote_volume": 114047.24204, "trades": 1584, "taker_buy_base": 41625.83, "taker_buy_quote": 60225.64931 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.471, "high": 1.493, "low": 1.349, "close": 1.349, "volume": 50471.38, "close_time": 1762905599999, "quote_volume": 71363.33563, "trades": 763, "taker_buy_base": 30481.2, "taker_buy_quote": 43068.69749 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.356, "high": 1.426, "low": 1.292, "close": 1.318, "volume": 66408.88, "close_time": 1762991999999, "quote_volume": 91261.71387, "trades": 1713, "taker_buy_base": 37180.09, "taker_buy_quote": 51354.35356 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.32, "high": 1.393, "low": 1.232, "close": 1.277, "volume": 74966.75, "close_time": 1763078399999, "quote_volume": 98393.07824, "trades": 1729, "taker_buy_base": 31239.11, "taker_buy_quote": 41490.49604 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.274, "high": 1.292, "low": 1.211, "close": 1.25, "volume": 82448.13, "close_time": 1763164799999, "quote_volume": 104010.28063, "trades": 4230, "taker_buy_base": 40815.06, "taker_buy_quote": 51523.42373 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.25, "high": 1.301, "low": 1.24, "close": 1.281, "volume": 42090.86, "close_time": 1763251199999, "quote_volume": 53748.92185, "trades": 1798, "taker_buy_base": 26602.12, "taker_buy_quote": 34026.88749 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.279, "high": 1.307, "low": 1.194, "close": 1.235, "volume": 88579.1, "close_time": 1763337599999, "quote_volume": 112103.10487, "trades": 1341, "taker_buy_base": 61734.76, "taker_buy_quote": 78521.00197 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.238, "high": 1.292, "low": 1.177, "close": 1.211, "volume": 35834.23, "close_time": 1763423999999, "quote_volume": 43932.17274, "trades": 680, "taker_buy_base": 19096.07, "taker_buy_quote": 23499.31975 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.207, "high": 1.335, "low": 1.194, "close": 1.307, "volume": 149868.37, "close_time": 1763510399999, "quote_volume": 192289.23739, "trades": 1580, "taker_buy_base": 88151.61, "taker_buy_quote": 113110.44343 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.305, "high": 1.353, "low": 1.175, "close": 1.228, "volume": 100786.15, "close_time": 1763596799999, "quote_volume": 126606.9624, "trades": 1136, "taker_buy_base": 42183.02, "taker_buy_quote": 53175.10975 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.225, "high": 1.382, "low": 1.18, "close": 1.201, "volume": 269889.84, "close_time": 1763683199999, "quote_volume": 342591.86893, "trades": 3374, "taker_buy_base": 143253.19, "taker_buy_quote": 182753.04235 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.207, "high": 1.26, "low": 1.056, "close": 1.116, "volume": 211103.66, "close_time": 1763769599999, "quote_volume": 243908.95789, "trades": 2208, "taker_buy_base": 116340.37, "taker_buy_quote": 134942.81481 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.116, "high": 1.116, "low": 1.064, "close": 1.1, "volume": 95691.15, "close_time": 1763855999999, "quote_volume": 104046.7607, "trades": 737, "taker_buy_base": 47158.14, "taker_buy_quote": 51226.81958 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.103, "high": 1.125, "low": 1.092, "close": 1.096, "volume": 72196.36, "close_time": 1763942399999, "quote_volume": 80163.11049, "trades": 551, "taker_buy_base": 31397.52, "taker_buy_quote": 34893.86443 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.094, "high": 1.171, "low": 1.079, "close": 1.147, "volume": 171201.3, "close_time": 1764028799999, "quote_volume": 192879.94124, "trades": 1119, "taker_buy_base": 90373.12, "taker_buy_quote": 102259.27486 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.146, "high": 1.16, "low": 1.09, "close": 1.151, "volume": 125906.85, "close_time": 1764115199999, "quote_volume": 141406.54049, "trades": 1611, "taker_buy_base": 66940.21, "taker_buy_quote": 75150.56973 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.148, "high": 1.172, "low": 1.1, "close": 1.159, "volume": 96864.72, "close_time": 1764201599999, "quote_volume": 110099.26727, "trades": 666, "taker_buy_base": 45147.57, "taker_buy_quote": 51383.5423 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.159, "high": 1.184, "low": 1.147, "close": 1.162, "volume": 84537.69, "close_time": 1764287999999, "quote_volume": 98372.7901, "trades": 604, "taker_buy_base": 46271.9, "taker_buy_quote": 53811.84812 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.159, "high": 1.17, "low": 1.126, "close": 1.135, "volume": 107817.68, "close_time": 1764374399999, "quote_volume": 123659.52895, "trades": 740, "taker_buy_base": 59344.5, "taker_buy_quote": 68085.42959 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.134, "high": 1.143, "low": 1.105, "close": 1.108, "volume": 34653.13, "close_time": 1764460799999, "quote_volume": 38984.77653, "trades": 275, "taker_buy_base": 18722.76, "taker_buy_quote": 21062.73541 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.109, "high": 1.12, "low": 1.084, "close": 1.086, "volume": 67373.41, "close_time": 1764547199999, "quote_volume": 74473.52453, "trades": 555, "taker_buy_base": 27380.83, "taker_buy_quote": 30253.0496 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.086, "high": 1.088, "low": 0.985, "close": 1.014, "volume": 142531.49, "close_time": 1764633599999, "quote_volume": 143350.8798, "trades": 1157, "taker_buy_base": 71348.02, "taker_buy_quote": 71753.69654 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.013, "high": 1.117, "low": 0.999, "close": 1.094, "volume": 95136.2, "close_time": 1764719999999, "quote_volume": 99560.43452, "trades": 864, "taker_buy_base": 49226.68, "taker_buy_quote": 51728.58176 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.096, "high": 1.157, "low": 1.091, "close": 1.145, "volume": 76763.37, "close_time": 1764806399999, "quote_volume": 86245.86498, "trades": 970, "taker_buy_base": 43618.11, "taker_buy_quote": 48949.52572 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.146, "high": 1.152, "low": 1.066, "close": 1.081, "volume": 61318.86, "close_time": 1764892799999, "quote_volume": 67917.73759, "trades": 2388, "taker_buy_base": 29346.06, "taker_buy_quote": 32536.95632 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.08, "high": 1.093, "low": 1.006, "close": 1.03, "volume": 66964.24, "close_time": 1764979199999, "quote_volume": 70769.3513, "trades": 3152, "taker_buy_base": 33177.52, "taker_buy_quote": 35093.95549 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.029, "high": 1.093, "low": 1.022, "close": 1.071, "volume": 102921.83, "close_time": 1765065599999, "quote_volume": 109372.90727, "trades": 2820, "taker_buy_base": 58010.54, "taker_buy_quote": 61684.6857 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.067, "high": 1.084, "low": 1.007, "close": 1.022, "volume": 60428.65, "close_time": 1765151999999, "quote_volume": 63016.95247, "trades": 1217, "taker_buy_base": 31821.7, "taker_buy_quote": 33085.67505 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.02, "high": 1.067, "low": 1.015, "close": 1.043, "volume": 40916.13, "close_time": 1765238399999, "quote_volume": 42784.50685, "trades": 947, "taker_buy_base": 22461.24, "taker_buy_quote": 23501.04204 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.044, "high": 1.136, "low": 1.02, "close": 1.121, "volume": 97359.69, "close_time": 1765324799999, "quote_volume": 103750.58473, "trades": 1412, "taker_buy_base": 52719.42, "taker_buy_quote": 56403.12701 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.121, "high": 1.134, "low": 1.069, "close": 1.089, "volume": 62385.3, "close_time": 1765411199999, "quote_volume": 68426.30295, "trades": 1365, "taker_buy_base": 32217.93, "taker_buy_quote": 35363.01039 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.087, "high": 1.087, "low": 1.017, "close": 1.051, "volume": 59515.14, "close_time": 1765497599999, "quote_volume": 61867.35457, "trades": 1087, "taker_buy_base": 23836.44, "taker_buy_quote": 24707.054 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.052, "high": 1.057, "low": 0.98, "close": 1.012, "volume": 40580.4, "close_time": 1765583999999, "quote_volume": 41125.58461, "trades": 819, "taker_buy_base": 18676.26, "taker_buy_quote": 18982.85725 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.012, "high": 1.021, "low": 0.997, "close": 1.009, "volume": 37637.85, "close_time": 1765670399999, "quote_volume": 38053.88251, "trades": 420, "taker_buy_base": 19516.09, "taker_buy_quote": 19725.77305 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.009, "high": 1.014, "low": 0.949, "close": 0.963, "volume": 68887.62, "close_time": 1765756799999, "quote_volume": 67351.36124, "trades": 783, "taker_buy_base": 31268.89, "taker_buy_quote": 30588.33781 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.962, "high": 0.992, "low": 0.9, "close": 0.925, "volume": 74473.89, "close_time": 1765843199999, "quote_volume": 70176.97927, "trades": 933, "taker_buy_base": 46768.07, "taker_buy_quote": 43830.96816 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.926, "high": 0.934, "low": 0.89, "close": 0.92, "volume": 40707.38, "close_time": 1765929599999, "quote_volume": 37277.86274, "trades": 615, "taker_buy_base": 21253.46, "taker_buy_quote": 19435.31851 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.922, "high": 0.941, "low": 0.857, "close": 0.87, "volume": 214509.26, "close_time": 1766015999999, "quote_volume": 193378.44761, "trades": 1321, "taker_buy_base": 57707.55, "taker_buy_quote": 51928.19251 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.869, "high": 0.879, "low": 0.793, "close": 0.808, "volume": 109985.37, "close_time": 1766102399999, "quote_volume": 91733.51049, "trades": 1257, "taker_buy_base": 54009.01, "taker_buy_quote": 45094.75498 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.808, "high": 0.886, "low": 0.789, "close": 0.874, "volume": 43770.36, "close_time": 1766188799999, "quote_volume": 36990.37331, "trades": 955, "taker_buy_base": 24607.05, "taker_buy_quote": 20866.90091 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.875, "high": 0.887, "low": 0.868, "close": 0.876, "volume": 35004.1, "close_time": 1766275199999, "quote_volume": 30625.50053, "trades": 461, "taker_buy_base": 19889.28, "taker_buy_quote": 17405.60201 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.878, "high": 0.879, "low": 0.829, "close": 0.853, "volume": 77411.93, "close_time": 1766361599999, "quote_volume": 65591.2835, "trades": 702, "taker_buy_base": 44198.87, "taker_buy_quote": 37372.54886 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.856, "high": 0.872, "low": 0.835, "close": 0.848, "volume": 48489.56, "close_time": 1766447999999, "quote_volume": 41371.11418, "trades": 879, "taker_buy_base": 23845.83, "taker_buy_quote": 20353.0897 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.846, "high": 0.876, "low": 0.815, "close": 0.857, "volume": 80528.92, "close_time": 1766534399999, "quote_volume": 67360.15399, "trades": 1018, "taker_buy_base": 39579.17, "taker_buy_quote": 33182.9086 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.857, "high": 0.859, "low": 0.823, "close": 0.842, "volume": 50329.02, "close_time": 1766620799999, "quote_volume": 41925.79357, "trades": 752, "taker_buy_base": 23754.97, "taker_buy_quote": 19794.46813 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.841, "high": 0.862, "low": 0.82, "close": 0.826, "volume": 43313.54, "close_time": 1766707199999, "quote_volume": 36671.88981, "trades": 666, "taker_buy_base": 22699.64, "taker_buy_quote": 19236.20914 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.825, "high": 0.86, "low": 0.82, "close": 0.829, "volume": 32962.56, "close_time": 1766793599999, "quote_volume": 27622.78364, "trades": 649, "taker_buy_base": 15957.61, "taker_buy_quote": 13377.83164 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.83, "high": 0.875, "low": 0.83, "close": 0.871, "volume": 34428.95, "close_time": 1766879999999, "quote_volume": 29182.97408, "trades": 538, "taker_buy_base": 16528.01, "taker_buy_quote": 14008.09805 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.873, "high": 0.914, "low": 0.847, "close": 0.858, "volume": 66065.87, "close_time": 1766966399999, "quote_volume": 58003.54077, "trades": 746, "taker_buy_base": 36838.94, "taker_buy_quote": 32418.74746 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.856, "high": 0.877, "low": 0.822, "close": 0.829, "volume": 70953.11, "close_time": 1767052799999, "quote_volume": 59720.20509, "trades": 606, "taker_buy_base": 37874.69, "taker_buy_quote": 31925.78359 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.828, "high": 0.845, "low": 0.82, "close": 0.829, "volume": 107012.78, "close_time": 1767139199999, "quote_volume": 88981.53815, "trades": 451, "taker_buy_base": 59042.42, "taker_buy_quote": 49136.29792 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.828, "high": 0.832, "low": 0.787, "close": 0.804, "volume": 60572.84, "close_time": 1767225599999, "quote_volume": 49153.9682, "trades": 798, "taker_buy_base": 33434.06, "taker_buy_quote": 27143.89685 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.805, "high": 0.874, "low": 0.791, "close": 0.871, "volume": 73000.51, "close_time": 1767311999999, "quote_volume": 60742.44461, "trades": 457, "taker_buy_base": 37881.34, "taker_buy_quote": 31572.09662 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.876, "high": 0.923, "low": 0.866, "close": 0.915, "volume": 98385.3, "close_time": 1767398399999, "quote_volume": 88239.5863, "trades": 865, "taker_buy_base": 46181.16, "taker_buy_quote": 41453.17293 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.916, "high": 0.933, "low": 0.89, "close": 0.914, "volume": 38225.38, "close_time": 1767484799999, "quote_volume": 34720.55641, "trades": 687, "taker_buy_base": 20833.14, "taker_buy_quote": 18951.5441 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.915, "high": 0.982, "low": 0.914, "close": 0.964, "volume": 139707.02, "close_time": 1767571199999, "quote_volume": 132767.05573, "trades": 1406, "taker_buy_base": 51246.16, "taker_buy_quote": 48591.46437 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.963, "high": 0.992, "low": 0.936, "close": 0.985, "volume": 68601.83, "close_time": 1767657599999, "quote_volume": 66529.5557, "trades": 915, "taker_buy_base": 29604.05, "taker_buy_quote": 28741.82681 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.986, "high": 1.016, "low": 0.944, "close": 1.0, "volume": 105265.51, "close_time": 1767743999999, "quote_volume": 104032.45789, "trades": 1419, "taker_buy_base": 69996.2, "taker_buy_quote": 69121.01786 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.997, "high": 0.997, "low": 0.938, "close": 0.952, "volume": 77795.01, "close_time": 1767830399999, "quote_volume": 74681.51113, "trades": 600, "taker_buy_base": 44187.38, "taker_buy_quote": 42379.32689 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.951, "high": 0.963, "low": 0.911, "close": 0.95, "volume": 80123.96, "close_time": 1767916799999, "quote_volume": 75530.07383, "trades": 639, "taker_buy_base": 41881.63, "taker_buy_quote": 39555.78886 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.952, "high": 0.977, "low": 0.936, "close": 0.947, "volume": 68751.63, "close_time": 1768003199999, "quote_volume": 65530.0798, "trades": 474, "taker_buy_base": 42676.51, "taker_buy_quote": 40761.95724 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.95, "high": 0.976, "low": 0.933, "close": 0.955, "volume": 67763.93, "close_time": 1768089599999, "quote_volume": 65112.08961, "trades": 416, "taker_buy_base": 32043.81, "taker_buy_quote": 30760.51582 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.957, "high": 0.975, "low": 0.945, "close": 0.956, "volume": 69671.78, "close_time": 1768175999999, "quote_volume": 66917.44819, "trades": 467, "taker_buy_base": 33636.76, "taker_buy_quote": 32322.39948 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.954, "high": 0.986, "low": 0.9, "close": 0.906, "volume": 129172.85, "close_time": 1768262399999, "quote_volume": 119988.78852, "trades": 1214, "taker_buy_base": 65139.97, "taker_buy_quote": 60403.26442 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.904, "high": 1.14, "low": 0.903, "close": 1.06, "volume": 327234.15, "close_time": 1768348799999, "quote_volume": 343060.13459, "trades": 5809, "taker_buy_base": 159818.83, "taker_buy_quote": 165699.73286 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.053, "high": 1.381, "low": 1.053, "close": 1.226, "volume": 2220212.27, "close_time": 1768435199999, "quote_volume": 2821845.81552, "trades": 22575, "taker_buy_base": 1116184.65, "taker_buy_quote": 1417137.29651 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.226, "high": 1.232, "low": 1.055, "close": 1.086, "volume": 572045.98, "close_time": 1768521599999, "quote_volume": 635760.58674, "trades": 8016, "taker_buy_base": 272836.84, "taker_buy_quote": 302869.49571 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.086, "high": 1.332, "low": 1.069, "close": 1.324, "volume": 1181911.02, "close_time": 1768607999999, "quote_volume": 1443647.60736, "trades": 5799, "taker_buy_base": 599863.06, "taker_buy_quote": 732737.3468 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.32, "high": 2.25, "low": 1.295, "close": 1.973, "volume": 3259399.33, "close_time": 1768694399999, "quote_volume": 6233897.18652, "trades": 32721, "taker_buy_base": 1655802.45, "taker_buy_quote": 3168989.92973 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.977, "high": 2.207, "low": 1.794, "close": 1.886, "volume": 1961710.73, "close_time": 1768780799999, "quote_volume": 3922686.06507, "trades": 23078, "taker_buy_base": 999727.84, "taker_buy_quote": 2000874.80967 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.887, "high": 1.994, "low": 1.64, "close": 1.652, "volume": 966201.97, "close_time": 1768867199999, "quote_volume": 1757539.41459, "trades": 13601, "taker_buy_base": 494173.04, "taker_buy_quote": 901299.4068 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.651, "high": 2.396, "low": 1.651, "close": 2.102, "volume": 4940207.46, "close_time": 1768953599999, "quote_volume": 10136038.47116, "trades": 41957, "taker_buy_base": 1970655.57, "taker_buy_quote": 4034707.65923 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.093, "high": 2.542, "low": 2.039, "close": 2.37, "volume": 3539011.03, "close_time": 1769039999999, "quote_volume": 8256625.06265, "trades": 39720, "taker_buy_base": 1802104.08, "taker_buy_quote": 4196229.82095 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.366, "high": 2.736, "low": 2.356, "close": 2.673, "volume": 2386877.53, "close_time": 1769126399999, "quote_volume": 6069325.03669, "trades": 32540, "taker_buy_base": 1223584.53, "taker_buy_quote": 3111398.0246 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.673, "high": 2.983, "low": 2.495, "close": 2.932, "volume": 2679245.23, "close_time": 1769212799999, "quote_volume": 7522294.48406, "trades": 41165, "taker_buy_base": 1439887.23, "taker_buy_quote": 4061261.1863 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.93, "high": 2.994, "low": 2.521, "close": 2.632, "volume": 1835625.84, "close_time": 1769299199999, "quote_volume": 5069066.13586, "trades": 28464, "taker_buy_base": 885604.08, "taker_buy_quote": 2451634.9817 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.631, "high": 2.639, "low": 1.986, "close": 2.054, "volume": 2040385.35, "close_time": 1769385599999, "quote_volume": 4612577.51771, "trades": 26400, "taker_buy_base": 941108.4, "taker_buy_quote": 2139370.24774 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.048, "high": 2.569, "low": 1.883, "close": 2.49, "volume": 3735155.09, "close_time": 1769471999999, "quote_volume": 8636026.44854, "trades": 47325, "taker_buy_base": 1749606.81, "taker_buy_quote": 4046463.39547 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.494, "high": 2.757, "low": 2.342, "close": 2.635, "volume": 1895636.73, "close_time": 1769558399999, "quote_volume": 4847653.62959, "trades": 43897, "taker_buy_base": 944450.54, "taker_buy_quote": 2413943.08771 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.638, "high": 2.69, "low": 2.261, "close": 2.282, "volume": 896409.71, "close_time": 1769644799999, "quote_volume": 2165219.56699, "trades": 24633, "taker_buy_base": 436409.69, "taker_buy_quote": 1053393.90724 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.282, "high": 2.404, "low": 2.054, "close": 2.277, "volume": 664070.16, "close_time": 1769731199999, "quote_volume": 1466626.55538, "trades": 24019, "taker_buy_base": 287699.32, "taker_buy_quote": 634624.21346 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.274, "high": 2.29, "low": 2.062, "close": 2.08, "volume": 530857.62, "close_time": 1769817599999, "quote_volume": 1139854.77066, "trades": 15624, "taker_buy_base": 264051.85, "taker_buy_quote": 565795.31756 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.077, "high": 2.077, "low": 1.746, "close": 1.817, "volume": 610118.46, "close_time": 1769903999999, "quote_volume": 1142369.7094, "trades": 15872, "taker_buy_base": 303642.54, "taker_buy_quote": 566323.44861 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.815, "high": 1.91, "low": 1.646, "close": 1.729, "volume": 737225.91, "close_time": 1769990399999, "quote_volume": 1291101.52564, "trades": 16440, "taker_buy_base": 370315.47, "taker_buy_quote": 649588.53635 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.727, "high": 1.798, "low": 1.626, "close": 1.688, "volume": 430855.4, "close_time": 1770076799999, "quote_volume": 733049.0784, "trades": 11020, "taker_buy_base": 209321.82, "taker_buy_quote": 357042.93085 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.691, "high": 1.706, "low": 1.501, "close": 1.616, "volume": 571685.36, "close_time": 1770163199999, "quote_volume": 904751.84128, "trades": 11904, "taker_buy_base": 256047.62, "taker_buy_quote": 404914.36884 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.613, "high": 1.63, "low": 1.495, "close": 1.525, "volume": 272417.35, "close_time": 1770249599999, "quote_volume": 424717.56688, "trades": 9471, "taker_buy_base": 151745.08, "taker_buy_quote": 236683.84728 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.525, "high": 1.675, "low": 1.284, "close": 1.296, "volume": 752359.27, "close_time": 1770335999999, "quote_volume": 1106370.5287, "trades": 21061, "taker_buy_base": 368777.56, "taker_buy_quote": 542549.99319 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.297, "high": 1.466, "low": 1.163, "close": 1.374, "volume": 482750.48, "close_time": 1770422399999, "quote_volume": 648211.76936, "trades": 13431, "taker_buy_base": 247796.59, "taker_buy_quote": 332354.39379 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.372, "high": 1.412, "low": 1.277, "close": 1.327, "volume": 234765.89, "close_time": 1770508799999, "quote_volume": 313884.93126, "trades": 8078, "taker_buy_base": 102348.74, "taker_buy_quote": 137221.58554 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.327, "high": 1.327, "low": 1.25, "close": 1.262, "volume": 168658.16, "close_time": 1770595199999, "quote_volume": 216445.06027, "trades": 3678, "taker_buy_base": 74971.61, "taker_buy_quote": 96596.82617 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.262, "high": 1.602, "low": 1.253, "close": 1.478, "volume": 1184826.76, "close_time": 1770681599999, "quote_volume": 1735883.6066, "trades": 28146, "taker_buy_base": 579316.71, "taker_buy_quote": 848832.54757 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.478, "high": 1.652, "low": 1.439, "close": 1.576, "volume": 1567469.88, "close_time": 1770767999999, "quote_volume": 2413099.43342, "trades": 24116, "taker_buy_base": 790712.55, "taker_buy_quote": 1220027.73701 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.571, "high": 1.63, "low": 1.453, "close": 1.546, "volume": 605265.2, "close_time": 1770854399999, "quote_volume": 922802.4329, "trades": 13852, "taker_buy_base": 300207.96, "taker_buy_quote": 459251.93112 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.545, "high": 1.547, "low": 1.368, "close": 1.416, "volume": 283249.28, "close_time": 1770940799999, "quote_volume": 411263.48534, "trades": 7486, "taker_buy_base": 143407.08, "taker_buy_quote": 208557.56752 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.415, "high": 1.415, "low": 1.324, "close": 1.409, "volume": 430377.12, "close_time": 1771027199999, "quote_volume": 591704.77922, "trades": 7615, "taker_buy_base": 208943.9, "taker_buy_quote": 287221.47333 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.408, "high": 1.558, "low": 1.402, "close": 1.509, "volume": 578972.42, "close_time": 1771113599999, "quote_volume": 866039.6155, "trades": 12249, "taker_buy_base": 263773.71, "taker_buy_quote": 394042.58758 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.508, "high": 1.515, "low": 1.376, "close": 1.405, "volume": 339147.97, "close_time": 1771199999999, "quote_volume": 487746.07758, "trades": 7076, "taker_buy_base": 125585.16, "taker_buy_quote": 179194.03358 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.405, "high": 1.405, "low": 1.342, "close": 1.373, "volume": 110273.76, "close_time": 1771286399999, "quote_volume": 150622.84647, "trades": 3417, "taker_buy_base": 45426.66, "taker_buy_quote": 62086.15255 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.372, "high": 1.416, "low": 1.323, "close": 1.371, "volume": 291706.5, "close_time": 1771372799999, "quote_volume": 399023.47886, "trades": 5156, "taker_buy_base": 146802.04, "taker_buy_quote": 201204.3375 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.369, "high": 1.369, "low": 1.271, "close": 1.294, "volume": 174786.59, "close_time": 1771459199999, "quote_volume": 230111.76834, "trades": 2786, "taker_buy_base": 94992.03, "taker_buy_quote": 124228.39604 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.295, "high": 1.295, "low": 1.201, "close": 1.271, "volume": 263224.96, "close_time": 1771545599999, "quote_volume": 328100.74585, "trades": 3178, "taker_buy_base": 94265.8, "taker_buy_quote": 117542.71019 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.27, "high": 1.384, "low": 1.255, "close": 1.341, "volume": 485184.7, "close_time": 1771631999999, "quote_volume": 640054.12432, "trades": 6158, "taker_buy_base": 240731.92, "taker_buy_quote": 317709.70668 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.341, "high": 1.426, "low": 1.3, "close": 1.34, "volume": 661627.51, "close_time": 1771718399999, "quote_volume": 898159.25256, "trades": 5268, "taker_buy_base": 317598.77, "taker_buy_quote": 430351.12713 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.334, "high": 1.368, "low": 1.277, "close": 1.309, "volume": 305887.5, "close_time": 1771804799999, "quote_volume": 402132.15288, "trades": 2511, "taker_buy_base": 158719.68, "taker_buy_quote": 208930.52592 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.305, "high": 1.305, "low": 1.209, "close": 1.231, "volume": 213635.84, "close_time": 1771891199999, "quote_volume": 265726.04545, "trades": 2088, "taker_buy_base": 81897.0, "taker_buy_quote": 101794.63078 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.23, "high": 1.261, "low": 1.19, "close": 1.259, "volume": 195320.61, "close_time": 1771977599999, "quote_volume": 238025.67736, "trades": 1900, "taker_buy_base": 65990.23, "taker_buy_quote": 80957.21455 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.252, "high": 1.47, "low": 1.248, "close": 1.389, "volume": 503397.05, "close_time": 1772063999999, "quote_volume": 687648.09604, "trades": 3951, "taker_buy_base": 264941.01, "taker_buy_quote": 362245.75169 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.387, "high": 1.387, "low": 1.316, "close": 1.36, "volume": 178788.69, "close_time": 1772150399999, "quote_volume": 240919.64478, "trades": 1797, "taker_buy_base": 91924.46, "taker_buy_quote": 123761.64796 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.358, "high": 1.42, "low": 1.273, "close": 1.301, "volume": 269259.11, "close_time": 1772236799999, "quote_volume": 365684.35395, "trades": 2449, "taker_buy_base": 131244.8, "taker_buy_quote": 177983.23894 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.296, "high": 1.332, "low": 1.219, "close": 1.318, "volume": 189666.05, "close_time": 1772323199999, "quote_volume": 240060.59765, "trades": 2074, "taker_buy_base": 94439.19, "taker_buy_quote": 119663.22951 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.32, "high": 1.355, "low": 1.234, "close": 1.265, "volume": 163643.82, "close_time": 1772409599999, "quote_volume": 212288.37947, "trades": 1689, "taker_buy_base": 92416.87, "taker_buy_quote": 119756.84582 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.264, "high": 1.318, "low": 1.245, "close": 1.253, "volume": 146723.18, "close_time": 1772495999999, "quote_volume": 187818.743, "trades": 1655, "taker_buy_base": 67274.7, "taker_buy_quote": 86529.37738 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.252, "high": 1.262, "low": 1.198, "close": 1.219, "volume": 184211.31, "close_time": 1772582399999, "quote_volume": 225517.20931, "trades": 1721, "taker_buy_base": 80062.13, "taker_buy_quote": 98062.25427 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.217, "high": 1.261, "low": 1.173, "close": 1.223, "volume": 238063.08, "close_time": 1772668799999, "quote_volume": 289418.18372, "trades": 2066, "taker_buy_base": 127279.91, "taker_buy_quote": 155186.25423 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.225, "high": 1.227, "low": 1.171, "close": 1.216, "volume": 132558.11, "close_time": 1772755199999, "quote_volume": 159462.83925, "trades": 1263, "taker_buy_base": 64682.16, "taker_buy_quote": 78010.6833 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.217, "high": 1.227, "low": 1.15, "close": 1.157, "volume": 230768.58, "close_time": 1772841599999, "quote_volume": 272933.26415, "trades": 1951, "taker_buy_base": 86378.89, "taker_buy_quote": 102926.29346 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.156, "high": 1.163, "low": 1.1, "close": 1.112, "volume": 209097.69, "close_time": 1772927999999, "quote_volume": 235129.5031, "trades": 1478, "taker_buy_base": 45868.82, "taker_buy_quote": 51875.61003 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.113, "high": 1.148, "low": 1.091, "close": 1.111, "volume": 145884.19, "close_time": 1773014399999, "quote_volume": 163265.95136, "trades": 1684, "taker_buy_base": 64713.03, "taker_buy_quote": 72650.59609 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.113, "high": 1.142, "low": 1.105, "close": 1.109, "volume": 101143.51, "close_time": 1773100799999, "quote_volume": 113639.26409, "trades": 1179, "taker_buy_base": 54882.65, "taker_buy_quote": 61711.92973 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.108, "high": 1.16, "low": 1.099, "close": 1.122, "volume": 177228.28, "close_time": 1773187199999, "quote_volume": 200378.39629, "trades": 1727, "taker_buy_base": 79179.35, "taker_buy_quote": 89624.31576 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.123, "high": 1.188, "low": 1.103, "close": 1.124, "volume": 354989.53, "close_time": 1773273599999, "quote_volume": 404871.26624, "trades": 2911, "taker_buy_base": 173675.9, "taker_buy_quote": 198227.76438 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.128, "high": 1.144, "low": 1.097, "close": 1.136, "volume": 171536.42, "close_time": 1773359999999, "quote_volume": 192626.46659, "trades": 1650, "taker_buy_base": 88742.09, "taker_buy_quote": 99744.87928 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.133, "high": 1.178, "low": 1.132, "close": 1.156, "volume": 170922.65, "close_time": 1773446399999, "quote_volume": 197761.68525, "trades": 1465, "taker_buy_base": 89026.22, "taker_buy_quote": 103036.98873 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.154, "high": 1.317, "low": 1.148, "close": 1.244, "volume": 799595.4, "close_time": 1773532799999, "quote_volume": 1003462.46447, "trades": 6230, "taker_buy_base": 386762.58, "taker_buy_quote": 485468.94468 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.247, "high": 1.302, "low": 1.206, "close": 1.241, "volume": 265008.12, "close_time": 1773619199999, "quote_volume": 332320.1698, "trades": 2234, "taker_buy_base": 138022.58, "taker_buy_quote": 173138.36761 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.247, "high": 1.289, "low": 1.21, "close": 1.282, "volume": 232213.26, "close_time": 1773705599999, "quote_volume": 288596.84852, "trades": 1813, "taker_buy_base": 113075.44, "taker_buy_quote": 140717.50413 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.275, "high": 1.305, "low": 1.219, "close": 1.235, "volume": 378145.34, "close_time": 1773791999999, "quote_volume": 480136.88844, "trades": 1959, "taker_buy_base": 140644.25, "taker_buy_quote": 176393.68961 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.233, "high": 1.341, "low": 1.186, "close": 1.197, "volume": 909906.02, "close_time": 1773878399999, "quote_volume": 1151971.43919, "trades": 5719, "taker_buy_base": 254915.52, "taker_buy_quote": 322825.67198 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.195, "high": 1.228, "low": 1.161, "close": 1.201, "volume": 473355.12, "close_time": 1773964799999, "quote_volume": 565868.55471, "trades": 3080, "taker_buy_base": 126916.56, "taker_buy_quote": 150977.89566 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.201, "high": 1.275, "low": 1.196, "close": 1.213, "volume": 202966.54, "close_time": 1774051199999, "quote_volume": 252020.19732, "trades": 1566, "taker_buy_base": 103923.37, "taker_buy_quote": 129217.80584 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.215, "high": 1.216, "low": 1.145, "close": 1.15, "volume": 60640.17, "close_time": 1774137599999, "quote_volume": 71923.81008, "trades": 581, "taker_buy_base": 22998.92, "taker_buy_quote": 27288.78512 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.152, "high": 1.199, "low": 1.082, "close": 1.089, "volume": 124202.39, "close_time": 1774223999999, "quote_volume": 138872.47122, "trades": 1037, "taker_buy_base": 50637.75, "taker_buy_quote": 57052.84167 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.087, "high": 1.14, "low": 1.038, "close": 1.114, "volume": 84162.49, "close_time": 1774310399999, "quote_volume": 91141.40468, "trades": 951, "taker_buy_base": 41807.23, "taker_buy_quote": 45322.97597 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.114, "high": 1.152, "low": 1.096, "close": 1.121, "volume": 84447.45, "close_time": 1774396799999, "quote_volume": 95008.56045, "trades": 789, "taker_buy_base": 42535.97, "taker_buy_quote": 47981.75028 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.124, "high": 1.137, "low": 1.108, "close": 1.125, "volume": 50684.59, "close_time": 1774483199999, "quote_volume": 56879.72444, "trades": 500, "taker_buy_base": 30898.13, "taker_buy_quote": 34696.07658 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.129, "high": 1.175, "low": 1.051, "close": 1.121, "volume": 1395127.28, "close_time": 1774569599999, "quote_volume": 1595233.46583, "trades": 5692, "taker_buy_base": 99807.27, "taker_buy_quote": 109680.08546 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.121, "high": 1.163, "low": 1.089, "close": 1.111, "volume": 176208.83, "close_time": 1774655999999, "quote_volume": 197101.57544, "trades": 1867, "taker_buy_base": 77807.07, "taker_buy_quote": 87088.8772 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.113, "high": 1.187, "low": 1.091, "close": 1.147, "volume": 287241.39, "close_time": 1774742399999, "quote_volume": 331765.46533, "trades": 2056, "taker_buy_base": 156413.79, "taker_buy_quote": 179962.6063 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.145, "high": 1.153, "low": 1.089, "close": 1.119, "volume": 68709.19, "close_time": 1774828799999, "quote_volume": 77552.82756, "trades": 830, "taker_buy_base": 35025.97, "taker_buy_quote": 39566.96689 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.116, "high": 1.162, "low": 1.113, "close": 1.127, "volume": 49061.05, "close_time": 1774915199999, "quote_volume": 55864.76809, "trades": 606, "taker_buy_base": 18511.95, "taker_buy_quote": 21038.72657 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.122, "high": 1.134, "low": 1.093, "close": 1.125, "volume": 71378.02, "close_time": 1775001599999, "quote_volume": 79001.42705, "trades": 512, "taker_buy_base": 25349.63, "taker_buy_quote": 28131.74327 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.13, "high": 1.167, "low": 1.126, "close": 1.131, "volume": 118804.01, "close_time": 1775087999999, "quote_volume": 136746.17303, "trades": 1451, "taker_buy_base": 66332.51, "taker_buy_quote": 76574.20371 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.132, "high": 1.139, "low": 1.058, "close": 1.107, "volume": 152295.81, "close_time": 1775174399999, "quote_volume": 166732.66279, "trades": 2568, "taker_buy_base": 69628.5, "taker_buy_quote": 76067.76797 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.108, "high": 1.15, "low": 1.107, "close": 1.116, "volume": 148687.7, "close_time": 1775260799999, "quote_volume": 167587.75292, "trades": 2276, "taker_buy_base": 72983.64, "taker_buy_quote": 82286.38171 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.117, "high": 1.129, "low": 1.095, "close": 1.125, "volume": 36921.39, "close_time": 1775347199999, "quote_volume": 41002.2387, "trades": 727, "taker_buy_base": 18935.7, "taker_buy_quote": 21042.41055 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.119, "high": 1.123, "low": 1.078, "close": 1.102, "volume": 34501.16, "close_time": 1775433599999, "quote_volume": 37827.42988, "trades": 581, "taker_buy_base": 15600.87, "taker_buy_quote": 17145.905 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.106, "high": 1.142, "low": 1.096, "close": 1.104, "volume": 43048.0, "close_time": 1775519999999, "quote_volume": 48280.36857, "trades": 615, "taker_buy_base": 21332.42, "taker_buy_quote": 23935.71827 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.105, "high": 1.155, "low": 1.076, "close": 1.148, "volume": 81604.14, "close_time": 1775606399999, "quote_volume": 89674.60552, "trades": 937, "taker_buy_base": 39949.4, "taker_buy_quote": 44056.64961 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.151, "high": 1.162, "low": 1.094, "close": 1.096, "volume": 143455.99, "close_time": 1775692799999, "quote_volume": 163587.19905, "trades": 1283, "taker_buy_base": 80733.47, "taker_buy_quote": 92325.81022 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.091, "high": 1.155, "low": 1.089, "close": 1.131, "volume": 68365.36, "close_time": 1775779199999, "quote_volume": 76784.46662, "trades": 752, "taker_buy_base": 42235.04, "taker_buy_quote": 47447.6268 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.132, "high": 1.147, "low": 1.11, "close": 1.136, "volume": 55811.86, "close_time": 1775865599999, "quote_volume": 63055.9491, "trades": 603, "taker_buy_base": 34706.69, "taker_buy_quote": 39153.211 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.129, "high": 1.131, "low": 1.107, "close": 1.107, "volume": 28162.34, "close_time": 1775951999999, "quote_volume": 31366.39192, "trades": 249, "taker_buy_base": 2259.05, "taker_buy_quote": 2530.71079 } ] } }, "last_update": "2026-04-11T16:35:37.321166" }