{ "symbol": "ENSOUSDC", "fetched_at": "2026-04-11T16:35:06.368737", "intervals": { "1h": { "count": 4304, "start_date": "2025-10-14T09:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 3.001, "high": 4.5, "low": 2.269, "close": 2.346, "volume": 791351.38, "close_time": 1760435999999, "quote_volume": 2440777.84777, "trades": 19271, "taker_buy_base": 360950.17, "taker_buy_quote": 1110110.44369 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.352, "high": 2.464, "low": 2.134, "close": 2.192, "volume": 280861.99, "close_time": 1760439599999, "quote_volume": 630703.45618, "trades": 6597, "taker_buy_base": 122485.54, "taker_buy_quote": 275062.93765 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.195, "high": 2.696, "low": 2.195, "close": 2.501, "volume": 400013.45, "close_time": 1760443199999, "quote_volume": 979544.94184, "trades": 10895, "taker_buy_base": 209360.13, "taker_buy_quote": 515702.95245 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.498, "high": 2.508, "low": 2.25, "close": 2.428, "volume": 113742.1, "close_time": 1760446799999, "quote_volume": 272738.90518, "trades": 3946, "taker_buy_base": 52932.22, "taker_buy_quote": 127104.09991 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.42, "high": 2.616, "low": 2.297, "close": 2.52, "volume": 145653.83, "close_time": 1760450399999, "quote_volume": 359603.12043, "trades": 4629, "taker_buy_base": 69758.5, "taker_buy_quote": 172625.2155 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.523, "high": 2.788, "low": 2.468, "close": 2.601, "volume": 158592.44, "close_time": 1760453999999, "quote_volume": 417475.47854, "trades": 4826, "taker_buy_base": 70174.34, "taker_buy_quote": 184413.41157 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.592, "high": 2.881, "low": 2.584, "close": 2.761, "volume": 144366.25, "close_time": 1760457599999, "quote_volume": 393968.25402, "trades": 4950, "taker_buy_base": 74030.34, "taker_buy_quote": 201777.30291 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.753, "high": 3.7, "low": 2.729, "close": 3.157, "volume": 296551.6, "close_time": 1760461199999, "quote_volume": 934616.38051, "trades": 7995, "taker_buy_base": 153672.99, "taker_buy_quote": 482735.06374 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 3.15, "high": 3.445, "low": 2.835, "close": 2.979, "volume": 226301.45, "close_time": 1760464799999, "quote_volume": 698814.44329, "trades": 8230, "taker_buy_base": 109789.17, "taker_buy_quote": 341172.46346 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.992, "high": 3.157, "low": 2.927, "close": 3.11, "volume": 67601.76, "close_time": 1760468399999, "quote_volume": 205913.34939, "trades": 3222, "taker_buy_base": 36933.87, "taker_buy_quote": 112605.15822 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 3.104, "high": 3.133, "low": 2.956, "close": 3.025, "volume": 52870.22, "close_time": 1760471999999, "quote_volume": 160151.92633, "trades": 2025, "taker_buy_base": 26513.03, "taker_buy_quote": 80423.27924 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.02, "high": 3.076, "low": 2.881, "close": 2.95, "volume": 38091.57, "close_time": 1760475599999, "quote_volume": 113532.8024, "trades": 1887, "taker_buy_base": 14819.76, "taker_buy_quote": 44356.14867 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.964, "high": 3.125, "low": 2.947, "close": 3.003, "volume": 34269.41, "close_time": 1760479199999, "quote_volume": 104346.33071, "trades": 1756, "taker_buy_base": 16815.29, "taker_buy_quote": 51481.61637 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 3.008, "high": 3.114, "low": 2.915, "close": 3.042, "volume": 98651.3, "close_time": 1760482799999, "quote_volume": 297294.28933, "trades": 2554, "taker_buy_base": 55100.04, "taker_buy_quote": 165526.19099 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 3.052, "high": 3.264, "low": 2.99, "close": 3.128, "volume": 41198.48, "close_time": 1760486399999, "quote_volume": 129401.44307, "trades": 2037, "taker_buy_base": 17030.15, "taker_buy_quote": 53612.95784 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.144, "high": 3.444, "low": 3.002, "close": 3.169, "volume": 112041.2, "close_time": 1760489999999, "quote_volume": 363555.92632, "trades": 5886, "taker_buy_base": 49723.63, "taker_buy_quote": 162274.6442 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 3.164, "high": 3.21, "low": 2.531, "close": 2.722, "volume": 81607.68, "close_time": 1760493599999, "quote_volume": 232196.16982, "trades": 5992, "taker_buy_base": 23457.32, "taker_buy_quote": 66618.78286 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.721, "high": 2.757, "low": 2.615, "close": 2.668, "volume": 29148.28, "close_time": 1760497199999, "quote_volume": 78177.83917, "trades": 3825, "taker_buy_base": 8378.3, "taker_buy_quote": 22570.43746 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.666, "high": 2.788, "low": 2.548, "close": 2.666, "volume": 80540.59, "close_time": 1760500799999, "quote_volume": 215071.80125, "trades": 5356, "taker_buy_base": 21269.75, "taker_buy_quote": 56965.41003 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.673, "high": 2.729, "low": 2.507, "close": 2.695, "volume": 57162.44, "close_time": 1760504399999, "quote_volume": 149636.08572, "trades": 3231, "taker_buy_base": 28186.41, "taker_buy_quote": 73949.61794 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.697, "high": 2.75, "low": 2.616, "close": 2.705, "volume": 61770.88, "close_time": 1760507999999, "quote_volume": 165806.54263, "trades": 3477, "taker_buy_base": 25048.03, "taker_buy_quote": 66938.03136 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.709, "high": 2.76, "low": 2.271, "close": 2.433, "volume": 95000.15, "close_time": 1760511599999, "quote_volume": 232903.0101, "trades": 3778, "taker_buy_base": 31846.19, "taker_buy_quote": 78257.79439 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.435, "high": 2.583, "low": 2.384, "close": 2.427, "volume": 96044.3, "close_time": 1760515199999, "quote_volume": 234391.88677, "trades": 3483, "taker_buy_base": 38697.27, "taker_buy_quote": 94774.38659 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.424, "high": 2.575, "low": 2.398, "close": 2.484, "volume": 68396.22, "close_time": 1760518799999, "quote_volume": 170234.83451, "trades": 2924, "taker_buy_base": 40080.54, "taker_buy_quote": 100063.13115 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.488, "high": 2.54, "low": 2.436, "close": 2.465, "volume": 82320.52, "close_time": 1760522399999, "quote_volume": 205417.35712, "trades": 3716, "taker_buy_base": 44301.32, "taker_buy_quote": 110693.79198 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.464, "high": 2.464, "low": 2.351, "close": 2.395, "volume": 50074.73, "close_time": 1760525999999, "quote_volume": 120285.35928, "trades": 3235, "taker_buy_base": 21477.05, "taker_buy_quote": 51636.88286 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.386, "high": 2.598, "low": 2.31, "close": 2.555, "volume": 89160.73, "close_time": 1760529599999, "quote_volume": 216871.37736, "trades": 2381, "taker_buy_base": 52363.43, "taker_buy_quote": 127837.28813 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.556, "high": 2.673, "low": 2.468, "close": 2.512, "volume": 48027.52, "close_time": 1760533199999, "quote_volume": 123224.81677, "trades": 2298, "taker_buy_base": 16666.83, "taker_buy_quote": 42738.54463 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.506, "high": 2.51, "low": 2.358, "close": 2.41, "volume": 48946.39, "close_time": 1760536799999, "quote_volume": 117627.62143, "trades": 2387, "taker_buy_base": 24938.58, "taker_buy_quote": 60093.94416 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.41, "high": 2.495, "low": 2.384, "close": 2.44, "volume": 23503.78, "close_time": 1760540399999, "quote_volume": 57614.48695, "trades": 2069, "taker_buy_base": 12109.46, "taker_buy_quote": 29710.32752 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.442, "high": 2.46, "low": 2.28, "close": 2.339, "volume": 44894.02, "close_time": 1760543999999, "quote_volume": 105616.14152, "trades": 2482, "taker_buy_base": 12235.8, "taker_buy_quote": 28635.33684 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.329, "high": 2.452, "low": 2.284, "close": 2.418, "volume": 58972.29, "close_time": 1760547599999, "quote_volume": 140616.14786, "trades": 2590, "taker_buy_base": 41581.31, "taker_buy_quote": 99680.45739 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.419, "high": 2.45, "low": 2.335, "close": 2.437, "volume": 23779.77, "close_time": 1760551199999, "quote_volume": 56882.77865, "trades": 2102, "taker_buy_base": 15398.05, "taker_buy_quote": 36898.51984 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.444, "high": 2.531, "low": 2.412, "close": 2.486, "volume": 47732.23, "close_time": 1760554799999, "quote_volume": 118467.64619, "trades": 2150, "taker_buy_base": 23521.5, "taker_buy_quote": 58461.58736 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.487, "high": 2.55, "low": 2.408, "close": 2.43, "volume": 32252.31, "close_time": 1760558399999, "quote_volume": 80306.92761, "trades": 1825, "taker_buy_base": 14997.5, "taker_buy_quote": 37491.86844 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.435, "high": 2.598, "low": 2.408, "close": 2.456, "volume": 40997.68, "close_time": 1760561999999, "quote_volume": 102145.66361, "trades": 2236, "taker_buy_base": 26419.49, "taker_buy_quote": 65994.18494 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.458, "high": 2.6, "low": 2.452, "close": 2.574, "volume": 32196.29, "close_time": 1760565599999, "quote_volume": 81977.05495, "trades": 1786, "taker_buy_base": 16903.06, "taker_buy_quote": 43104.21924 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.576, "high": 2.644, "low": 2.433, "close": 2.458, "volume": 40456.57, "close_time": 1760569199999, "quote_volume": 103377.79185, "trades": 2180, "taker_buy_base": 20562.68, "taker_buy_quote": 52884.57958 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.462, "high": 2.508, "low": 2.32, "close": 2.33, "volume": 33506.23, "close_time": 1760572799999, "quote_volume": 80426.01834, "trades": 1993, "taker_buy_base": 12338.62, "taker_buy_quote": 29456.86732 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.328, "high": 2.367, "low": 2.173, "close": 2.262, "volume": 56612.12, "close_time": 1760576399999, "quote_volume": 127800.13962, "trades": 2497, "taker_buy_base": 37044.51, "taker_buy_quote": 83788.55731 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 2.262, "high": 2.384, "low": 2.245, "close": 2.373, "volume": 23101.75, "close_time": 1760579999999, "quote_volume": 53631.12697, "trades": 1695, "taker_buy_base": 10772.04, "taker_buy_quote": 24878.82808 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.374, "high": 2.442, "low": 2.343, "close": 2.426, "volume": 21120.63, "close_time": 1760583599999, "quote_volume": 50576.99541, "trades": 2144, "taker_buy_base": 7604.61, "taker_buy_quote": 18307.16628 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.426, "high": 2.498, "low": 2.407, "close": 2.476, "volume": 20761.35, "close_time": 1760587199999, "quote_volume": 50940.98231, "trades": 1533, "taker_buy_base": 10130.03, "taker_buy_quote": 24829.30579 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.48, "high": 2.481, "low": 2.358, "close": 2.374, "volume": 22245.43, "close_time": 1760590799999, "quote_volume": 53987.14565, "trades": 1816, "taker_buy_base": 9237.47, "taker_buy_quote": 22349.88357 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.375, "high": 2.393, "low": 2.343, "close": 2.377, "volume": 11888.19, "close_time": 1760594399999, "quote_volume": 28130.59476, "trades": 986, "taker_buy_base": 4233.86, "taker_buy_quote": 10032.56925 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.372, "high": 2.457, "low": 2.329, "close": 2.43, "volume": 13758.75, "close_time": 1760597999999, "quote_volume": 32943.00622, "trades": 1140, "taker_buy_base": 7846.4, "taker_buy_quote": 18847.56682 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.431, "high": 2.45, "low": 2.317, "close": 2.359, "volume": 19199.98, "close_time": 1760601599999, "quote_volume": 45450.47736, "trades": 1165, "taker_buy_base": 7041.14, "taker_buy_quote": 16615.90752 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.36, "high": 2.36, "low": 2.262, "close": 2.306, "volume": 23825.7, "close_time": 1760605199999, "quote_volume": 54881.06403, "trades": 1343, "taker_buy_base": 9305.75, "taker_buy_quote": 21351.27907 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.305, "high": 2.35, "low": 2.209, "close": 2.348, "volume": 31457.75, "close_time": 1760608799999, "quote_volume": 71854.7826, "trades": 1842, "taker_buy_base": 16740.86, "taker_buy_quote": 38380.43948 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.345, "high": 2.458, "low": 2.345, "close": 2.4, "volume": 61394.95, "close_time": 1760612399999, "quote_volume": 147569.48835, "trades": 2429, "taker_buy_base": 37416.79, "taker_buy_quote": 90427.51107 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.402, "high": 2.444, "low": 2.382, "close": 2.408, "volume": 28619.93, "close_time": 1760615999999, "quote_volume": 69087.51302, "trades": 2089, "taker_buy_base": 14502.28, "taker_buy_quote": 35042.71183 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.41, "high": 2.434, "low": 2.396, "close": 2.419, "volume": 26701.59, "close_time": 1760619599999, "quote_volume": 64530.53546, "trades": 2293, "taker_buy_base": 19627.13, "taker_buy_quote": 47479.41497 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.417, "high": 2.55, "low": 2.336, "close": 2.354, "volume": 65249.43, "close_time": 1760623199999, "quote_volume": 158821.27733, "trades": 2528, "taker_buy_base": 28651.26, "taker_buy_quote": 69489.80625 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.352, "high": 2.36, "low": 2.247, "close": 2.28, "volume": 44924.01, "close_time": 1760626799999, "quote_volume": 103577.2708, "trades": 1959, "taker_buy_base": 19680.36, "taker_buy_quote": 45419.23464 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.28, "high": 2.309, "low": 2.262, "close": 2.289, "volume": 13629.99, "close_time": 1760630399999, "quote_volume": 31128.10949, "trades": 1272, "taker_buy_base": 3519.65, "taker_buy_quote": 8046.75701 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.286, "high": 2.289, "low": 2.182, "close": 2.26, "volume": 46224.87, "close_time": 1760633999999, "quote_volume": 103447.72357, "trades": 2185, "taker_buy_base": 25060.44, "taker_buy_quote": 56156.00269 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.248, "high": 2.278, "low": 2.157, "close": 2.216, "volume": 34478.21, "close_time": 1760637599999, "quote_volume": 76484.49947, "trades": 2028, "taker_buy_base": 15852.16, "taker_buy_quote": 35420.16095 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.216, "high": 2.26, "low": 2.176, "close": 2.21, "volume": 21228.13, "close_time": 1760641199999, "quote_volume": 47162.57799, "trades": 1094, "taker_buy_base": 12260.19, "taker_buy_quote": 27338.73466 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.206, "high": 2.211, "low": 2.135, "close": 2.17, "volume": 24027.18, "close_time": 1760644799999, "quote_volume": 51962.60915, "trades": 1367, "taker_buy_base": 5729.35, "taker_buy_quote": 12444.29305 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.175, "high": 2.224, "low": 2.163, "close": 2.195, "volume": 8749.29, "close_time": 1760648399999, "quote_volume": 19194.30042, "trades": 821, "taker_buy_base": 4419.91, "taker_buy_quote": 9726.19363 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.196, "high": 2.257, "low": 2.172, "close": 2.218, "volume": 13552.12, "close_time": 1760651999999, "quote_volume": 30173.16574, "trades": 738, "taker_buy_base": 8310.87, "taker_buy_quote": 18563.24143 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.219, "high": 2.239, "low": 2.183, "close": 2.202, "volume": 6709.02, "close_time": 1760655599999, "quote_volume": 14767.139, "trades": 449, "taker_buy_base": 2598.7, "taker_buy_quote": 5748.56452 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.198, "high": 2.33, "low": 2.198, "close": 2.305, "volume": 14671.9, "close_time": 1760659199999, "quote_volume": 33347.19045, "trades": 952, "taker_buy_base": 10245.29, "taker_buy_quote": 23344.61144 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.304, "high": 2.334, "low": 2.238, "close": 2.283, "volume": 11636.6, "close_time": 1760662799999, "quote_volume": 26651.79083, "trades": 1240, "taker_buy_base": 7851.48, "taker_buy_quote": 18007.88727 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.285, "high": 2.367, "low": 2.285, "close": 2.294, "volume": 13887.65, "close_time": 1760666399999, "quote_volume": 32276.31051, "trades": 1288, "taker_buy_base": 10208.62, "taker_buy_quote": 23741.93377 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.299, "high": 2.299, "low": 2.22, "close": 2.251, "volume": 10800.83, "close_time": 1760669999999, "quote_volume": 24327.54133, "trades": 793, "taker_buy_base": 2381.9, "taker_buy_quote": 5365.53225 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.25, "high": 2.338, "low": 2.236, "close": 2.338, "volume": 3228.33, "close_time": 1760673599999, "quote_volume": 7340.62555, "trades": 650, "taker_buy_base": 1966.0, "taker_buy_quote": 4481.06516 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.339, "high": 2.38, "low": 2.303, "close": 2.313, "volume": 11104.86, "close_time": 1760677199999, "quote_volume": 26021.87789, "trades": 1123, "taker_buy_base": 4745.18, "taker_buy_quote": 11136.48882 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.314, "high": 2.366, "low": 2.254, "close": 2.263, "volume": 13540.6, "close_time": 1760680799999, "quote_volume": 31369.2062, "trades": 1187, "taker_buy_base": 7551.4, "taker_buy_quote": 17501.41881 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.268, "high": 2.278, "low": 2.158, "close": 2.166, "volume": 36641.48, "close_time": 1760684399999, "quote_volume": 80753.75622, "trades": 1922, "taker_buy_base": 18728.81, "taker_buy_quote": 41394.11944 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.166, "high": 2.25, "low": 2.042, "close": 2.066, "volume": 65747.81, "close_time": 1760687999999, "quote_volume": 139656.63468, "trades": 2384, "taker_buy_base": 39920.27, "taker_buy_quote": 85300.49321 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.061, "high": 2.077, "low": 1.948, "close": 1.976, "volume": 74995.89, "close_time": 1760691599999, "quote_volume": 149247.61811, "trades": 2433, "taker_buy_base": 24376.81, "taker_buy_quote": 48426.84178 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.974, "high": 2.0, "low": 1.951, "close": 1.959, "volume": 20173.84, "close_time": 1760695199999, "quote_volume": 39918.32635, "trades": 1198, "taker_buy_base": 9361.81, "taker_buy_quote": 18526.39481 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.958, "high": 1.98, "low": 1.906, "close": 1.924, "volume": 126422.09, "close_time": 1760698799999, "quote_volume": 246120.32849, "trades": 1840, "taker_buy_base": 63607.08, "taker_buy_quote": 123332.84139 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.922, "high": 2.024, "low": 1.918, "close": 1.989, "volume": 25527.62, "close_time": 1760702399999, "quote_volume": 50698.76735, "trades": 1394, "taker_buy_base": 10770.87, "taker_buy_quote": 21341.26967 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.988, "high": 2.003, "low": 1.923, "close": 1.933, "volume": 38730.24, "close_time": 1760705999999, "quote_volume": 76091.17067, "trades": 1328, "taker_buy_base": 18719.63, "taker_buy_quote": 36809.49537 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.931, "high": 1.955, "low": 1.841, "close": 1.873, "volume": 32680.48, "close_time": 1760709599999, "quote_volume": 61856.33438, "trades": 1473, "taker_buy_base": 12650.98, "taker_buy_quote": 24100.69284 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.869, "high": 1.872, "low": 1.772, "close": 1.788, "volume": 31745.49, "close_time": 1760713199999, "quote_volume": 57407.94901, "trades": 1043, "taker_buy_base": 11713.98, "taker_buy_quote": 21186.0676 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.789, "high": 1.891, "low": 1.781, "close": 1.891, "volume": 23296.69, "close_time": 1760716799999, "quote_volume": 42455.73895, "trades": 925, "taker_buy_base": 13177.36, "taker_buy_quote": 23973.67865 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.884, "high": 1.952, "low": 1.859, "close": 1.872, "volume": 33938.66, "close_time": 1760720399999, "quote_volume": 65076.64418, "trades": 1087, "taker_buy_base": 10010.14, "taker_buy_quote": 19293.013 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.873, "high": 1.898, "low": 1.84, "close": 1.85, "volume": 12533.69, "close_time": 1760723999999, "quote_volume": 23341.96575, "trades": 648, "taker_buy_base": 5159.79, "taker_buy_quote": 9627.07546 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.854, "high": 1.884, "low": 1.814, "close": 1.817, "volume": 12023.39, "close_time": 1760727599999, "quote_volume": 22186.46246, "trades": 522, "taker_buy_base": 3456.62, "taker_buy_quote": 6411.65094 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.815, "high": 1.841, "low": 1.794, "close": 1.829, "volume": 10037.49, "close_time": 1760731199999, "quote_volume": 18295.69647, "trades": 576, "taker_buy_base": 5944.99, "taker_buy_quote": 10848.77227 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.831, "high": 1.883, "low": 1.809, "close": 1.87, "volume": 23972.78, "close_time": 1760734799999, "quote_volume": 44416.21408, "trades": 1053, "taker_buy_base": 14951.15, "taker_buy_quote": 27675.31348 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.871, "high": 1.913, "low": 1.865, "close": 1.883, "volume": 26357.83, "close_time": 1760738399999, "quote_volume": 49907.51878, "trades": 836, "taker_buy_base": 14825.31, "taker_buy_quote": 28116.38321 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.889, "high": 1.915, "low": 1.879, "close": 1.906, "volume": 9956.88, "close_time": 1760741999999, "quote_volume": 18916.64949, "trades": 413, "taker_buy_base": 2366.25, "taker_buy_quote": 4500.00287 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.906, "high": 1.943, "low": 1.885, "close": 1.921, "volume": 17504.38, "close_time": 1760745599999, "quote_volume": 33555.38939, "trades": 637, "taker_buy_base": 4376.53, "taker_buy_quote": 8384.9512 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.921, "high": 1.931, "low": 1.862, "close": 1.869, "volume": 18417.7, "close_time": 1760749199999, "quote_volume": 34971.38022, "trades": 663, "taker_buy_base": 7984.66, "taker_buy_quote": 15045.74226 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.871, "high": 1.908, "low": 1.861, "close": 1.89, "volume": 2971.89, "close_time": 1760752799999, "quote_volume": 5586.1295, "trades": 337, "taker_buy_base": 922.31, "taker_buy_quote": 1734.15879 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.89, "high": 1.918, "low": 1.845, "close": 1.875, "volume": 4760.67, "close_time": 1760756399999, "quote_volume": 8941.8981, "trades": 478, "taker_buy_base": 2321.32, "taker_buy_quote": 4371.62862 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.87, "high": 1.908, "low": 1.855, "close": 1.858, "volume": 11464.12, "close_time": 1760759999999, "quote_volume": 21582.58907, "trades": 419, "taker_buy_base": 8417.38, "taker_buy_quote": 15873.09556 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.859, "high": 1.88, "low": 1.83, "close": 1.874, "volume": 11033.26, "close_time": 1760763599999, "quote_volume": 20511.27673, "trades": 416, "taker_buy_base": 9160.62, "taker_buy_quote": 17039.28964 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.875, "high": 1.879, "low": 1.811, "close": 1.875, "volume": 4754.75, "close_time": 1760767199999, "quote_volume": 8733.5185, "trades": 493, "taker_buy_base": 2347.49, "taker_buy_quote": 4307.54289 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.877, "high": 1.936, "low": 1.864, "close": 1.92, "volume": 16225.66, "close_time": 1760770799999, "quote_volume": 30956.09603, "trades": 615, "taker_buy_base": 10993.43, "taker_buy_quote": 21009.40715 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.919, "high": 1.959, "low": 1.882, "close": 1.882, "volume": 13486.05, "close_time": 1760774399999, "quote_volume": 25818.53765, "trades": 785, "taker_buy_base": 7254.81, "taker_buy_quote": 13906.8913 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.883, "high": 1.907, "low": 1.873, "close": 1.897, "volume": 22266.72, "close_time": 1760777999999, "quote_volume": 42150.38705, "trades": 739, "taker_buy_base": 6063.02, "taker_buy_quote": 11488.18531 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.895, "high": 1.927, "low": 1.878, "close": 1.903, "volume": 12456.01, "close_time": 1760781599999, "quote_volume": 23710.37501, "trades": 534, "taker_buy_base": 6206.85, "taker_buy_quote": 11814.03107 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.901, "high": 1.906, "low": 1.85, "close": 1.875, "volume": 11884.78, "close_time": 1760785199999, "quote_volume": 22343.47773, "trades": 544, "taker_buy_base": 7619.47, "taker_buy_quote": 14371.93498 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.88, "high": 1.909, "low": 1.872, "close": 1.905, "volume": 12068.49, "close_time": 1760788799999, "quote_volume": 22822.16579, "trades": 564, "taker_buy_base": 5609.2, "taker_buy_quote": 10625.51486 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.903, "high": 1.911, "low": 1.859, "close": 1.882, "volume": 10185.89, "close_time": 1760792399999, "quote_volume": 19228.20453, "trades": 520, "taker_buy_base": 4430.64, "taker_buy_quote": 8377.24257 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.883, "high": 1.883, "low": 1.783, "close": 1.823, "volume": 29845.13, "close_time": 1760795999999, "quote_volume": 54091.77848, "trades": 859, "taker_buy_base": 15854.15, "taker_buy_quote": 28842.1392 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.817, "high": 1.954, "low": 1.78, "close": 1.94, "volume": 46592.6, "close_time": 1760799599999, "quote_volume": 87465.93468, "trades": 1142, "taker_buy_base": 20797.97, "taker_buy_quote": 39197.81918 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.948, "high": 1.956, "low": 1.847, "close": 1.852, "volume": 33994.7, "close_time": 1760803199999, "quote_volume": 64875.40871, "trades": 1165, "taker_buy_base": 7530.56, "taker_buy_quote": 14408.03573 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.848, "high": 1.853, "low": 1.795, "close": 1.819, "volume": 36150.39, "close_time": 1760806799999, "quote_volume": 65377.39341, "trades": 906, "taker_buy_base": 11501.81, "taker_buy_quote": 20841.42869 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.819, "high": 1.884, "low": 1.812, "close": 1.884, "volume": 8933.19, "close_time": 1760810399999, "quote_volume": 16501.68567, "trades": 464, "taker_buy_base": 3693.54, "taker_buy_quote": 6819.68352 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.888, "high": 1.889, "low": 1.84, "close": 1.852, "volume": 41014.87, "close_time": 1760813999999, "quote_volume": 76519.57442, "trades": 695, "taker_buy_base": 27177.24, "taker_buy_quote": 50688.08826 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.852, "high": 1.856, "low": 1.83, "close": 1.83, "volume": 9797.35, "close_time": 1760817599999, "quote_volume": 18080.7336, "trades": 414, "taker_buy_base": 6227.97, "taker_buy_quote": 11502.21151 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.83, "high": 1.862, "low": 1.822, "close": 1.828, "volume": 18765.56, "close_time": 1760821199999, "quote_volume": 34673.51749, "trades": 551, "taker_buy_base": 6962.35, "taker_buy_quote": 12885.34148 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.827, "high": 1.851, "low": 1.803, "close": 1.836, "volume": 7861.12, "close_time": 1760824799999, "quote_volume": 14334.24819, "trades": 449, "taker_buy_base": 4650.14, "taker_buy_quote": 8500.48952 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.839, "high": 1.847, "low": 1.818, "close": 1.834, "volume": 2407.53, "close_time": 1760828399999, "quote_volume": 4417.06814, "trades": 222, "taker_buy_base": 1071.23, "taker_buy_quote": 1964.43651 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.839, "high": 1.868, "low": 1.829, "close": 1.844, "volume": 6172.68, "close_time": 1760831999999, "quote_volume": 11405.56353, "trades": 290, "taker_buy_base": 4301.02, "taker_buy_quote": 7960.43133 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.846, "high": 1.846, "low": 1.8, "close": 1.835, "volume": 9848.73, "close_time": 1760835599999, "quote_volume": 17815.82958, "trades": 544, "taker_buy_base": 2833.79, "taker_buy_quote": 5135.13668 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.833, "high": 1.876, "low": 1.828, "close": 1.855, "volume": 2764.86, "close_time": 1760839199999, "quote_volume": 5110.64478, "trades": 245, "taker_buy_base": 1702.17, "taker_buy_quote": 3148.26467 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.855, "high": 1.865, "low": 1.815, "close": 1.822, "volume": 3670.77, "close_time": 1760842799999, "quote_volume": 6758.75004, "trades": 242, "taker_buy_base": 1016.58, "taker_buy_quote": 1882.30779 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.812, "high": 1.87, "low": 1.805, "close": 1.85, "volume": 12726.57, "close_time": 1760846399999, "quote_volume": 23606.1531, "trades": 418, "taker_buy_base": 8343.04, "taker_buy_quote": 15511.6806 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.848, "high": 1.851, "low": 1.81, "close": 1.814, "volume": 1840.63, "close_time": 1760849999999, "quote_volume": 3362.27553, "trades": 324, "taker_buy_base": 697.91, "taker_buy_quote": 1274.5756 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.815, "high": 1.837, "low": 1.796, "close": 1.829, "volume": 4740.49, "close_time": 1760853599999, "quote_volume": 8586.8344, "trades": 212, "taker_buy_base": 3192.46, "taker_buy_quote": 5778.17549 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.815, "high": 1.843, "low": 1.807, "close": 1.821, "volume": 13047.08, "close_time": 1760857199999, "quote_volume": 23848.64839, "trades": 299, "taker_buy_base": 9178.38, "taker_buy_quote": 16808.57927 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.819, "high": 1.831, "low": 1.795, "close": 1.827, "volume": 3794.16, "close_time": 1760860799999, "quote_volume": 6882.40194, "trades": 253, "taker_buy_base": 1547.82, "taker_buy_quote": 2800.77924 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.828, "high": 1.84, "low": 1.779, "close": 1.821, "volume": 18124.05, "close_time": 1760864399999, "quote_volume": 32978.24633, "trades": 512, "taker_buy_base": 12898.78, "taker_buy_quote": 23557.91415 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.822, "high": 1.842, "low": 1.753, "close": 1.822, "volume": 23121.45, "close_time": 1760867999999, "quote_volume": 41487.17651, "trades": 715, "taker_buy_base": 10646.18, "taker_buy_quote": 19216.81142 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.822, "high": 1.849, "low": 1.803, "close": 1.84, "volume": 9930.06, "close_time": 1760871599999, "quote_volume": 18162.34149, "trades": 585, "taker_buy_base": 4906.67, "taker_buy_quote": 8980.32398 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.844, "high": 1.869, "low": 1.804, "close": 1.822, "volume": 15604.25, "close_time": 1760875199999, "quote_volume": 28740.80292, "trades": 655, "taker_buy_base": 7765.61, "taker_buy_quote": 14340.31798 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.822, "high": 1.828, "low": 1.792, "close": 1.826, "volume": 8599.38, "close_time": 1760878799999, "quote_volume": 15541.97474, "trades": 419, "taker_buy_base": 3461.86, "taker_buy_quote": 6281.20528 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.829, "high": 1.861, "low": 1.813, "close": 1.856, "volume": 9147.09, "close_time": 1760882399999, "quote_volume": 16796.49078, "trades": 552, "taker_buy_base": 5627.6, "taker_buy_quote": 10354.47977 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.858, "high": 1.884, "low": 1.837, "close": 1.87, "volume": 14009.96, "close_time": 1760885999999, "quote_volume": 26057.41548, "trades": 537, "taker_buy_base": 9958.38, "taker_buy_quote": 18489.69282 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.867, "high": 1.874, "low": 1.838, "close": 1.841, "volume": 5312.32, "close_time": 1760889599999, "quote_volume": 9855.95322, "trades": 239, "taker_buy_base": 2531.53, "taker_buy_quote": 4691.26571 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.839, "high": 1.851, "low": 1.811, "close": 1.837, "volume": 14901.22, "close_time": 1760893199999, "quote_volume": 27316.24082, "trades": 420, "taker_buy_base": 3020.56, "taker_buy_quote": 5543.04983 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.836, "high": 1.855, "low": 1.833, "close": 1.839, "volume": 2442.77, "close_time": 1760896799999, "quote_volume": 4491.61915, "trades": 240, "taker_buy_base": 1782.77, "taker_buy_quote": 3279.64359 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.84, "high": 1.86, "low": 1.838, "close": 1.854, "volume": 3630.93, "close_time": 1760900399999, "quote_volume": 6729.15125, "trades": 180, "taker_buy_base": 2465.79, "taker_buy_quote": 4572.21906 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.856, "high": 1.94, "low": 1.854, "close": 1.919, "volume": 64478.23, "close_time": 1760903999999, "quote_volume": 122284.39882, "trades": 1017, "taker_buy_base": 43462.86, "taker_buy_quote": 82234.35347 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.915, "high": 1.928, "low": 1.897, "close": 1.913, "volume": 10957.72, "close_time": 1760907599999, "quote_volume": 20922.4547, "trades": 415, "taker_buy_base": 5697.53, "taker_buy_quote": 10886.71889 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.914, "high": 1.914, "low": 1.86, "close": 1.87, "volume": 15583.99, "close_time": 1760911199999, "quote_volume": 29458.36657, "trades": 282, "taker_buy_base": 3700.69, "taker_buy_quote": 6972.07156 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.869, "high": 1.917, "low": 1.853, "close": 1.896, "volume": 6453.1, "close_time": 1760914799999, "quote_volume": 12191.38813, "trades": 344, "taker_buy_base": 4565.54, "taker_buy_quote": 8643.44705 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.893, "high": 1.924, "low": 1.882, "close": 1.918, "volume": 3159.8, "close_time": 1760918399999, "quote_volume": 6035.27578, "trades": 216, "taker_buy_base": 2586.39, "taker_buy_quote": 4943.65552 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.916, "high": 1.954, "low": 1.863, "close": 1.873, "volume": 54955.76, "close_time": 1760921999999, "quote_volume": 104812.66663, "trades": 882, "taker_buy_base": 34399.88, "taker_buy_quote": 65787.46281 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.873, "high": 1.91, "low": 1.852, "close": 1.858, "volume": 6089.82, "close_time": 1760925599999, "quote_volume": 11461.5475, "trades": 295, "taker_buy_base": 2681.15, "taker_buy_quote": 5052.86936 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.852, "high": 1.858, "low": 1.823, "close": 1.843, "volume": 4320.28, "close_time": 1760929199999, "quote_volume": 7959.51689, "trades": 231, "taker_buy_base": 1686.13, "taker_buy_quote": 3107.42171 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.84, "high": 1.986, "low": 1.827, "close": 1.977, "volume": 13674.46, "close_time": 1760932799999, "quote_volume": 26135.2666, "trades": 810, "taker_buy_base": 7376.13, "taker_buy_quote": 14016.80343 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.973, "high": 1.995, "low": 1.948, "close": 1.952, "volume": 4756.24, "close_time": 1760936399999, "quote_volume": 9352.4123, "trades": 618, "taker_buy_base": 2180.05, "taker_buy_quote": 4283.63179 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.949, "high": 1.951, "low": 1.921, "close": 1.927, "volume": 2981.67, "close_time": 1760939999999, "quote_volume": 5779.91101, "trades": 432, "taker_buy_base": 1447.05, "taker_buy_quote": 2806.89737 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.927, "high": 1.975, "low": 1.927, "close": 1.966, "volume": 21912.91, "close_time": 1760943599999, "quote_volume": 42911.75751, "trades": 808, "taker_buy_base": 11422.41, "taker_buy_quote": 22429.77308 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.967, "high": 1.976, "low": 1.929, "close": 1.929, "volume": 4102.32, "close_time": 1760947199999, "quote_volume": 7997.51036, "trades": 261, "taker_buy_base": 1448.29, "taker_buy_quote": 2830.66511 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.928, "high": 1.948, "low": 1.914, "close": 1.94, "volume": 8913.42, "close_time": 1760950799999, "quote_volume": 17220.25137, "trades": 333, "taker_buy_base": 2288.28, "taker_buy_quote": 4424.4128 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.94, "high": 1.957, "low": 1.929, "close": 1.948, "volume": 1051.05, "close_time": 1760954399999, "quote_volume": 2044.88729, "trades": 165, "taker_buy_base": 722.87, "taker_buy_quote": 1406.91979 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.95, "high": 1.952, "low": 1.931, "close": 1.937, "volume": 2832.2, "close_time": 1760957999999, "quote_volume": 5507.02132, "trades": 167, "taker_buy_base": 654.06, "taker_buy_quote": 1270.81632 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.938, "high": 1.944, "low": 1.875, "close": 1.929, "volume": 17279.6, "close_time": 1760961599999, "quote_volume": 33185.80225, "trades": 381, "taker_buy_base": 5273.73, "taker_buy_quote": 10087.06896 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.928, "high": 2.081, "low": 1.919, "close": 1.982, "volume": 35985.09, "close_time": 1760965199999, "quote_volume": 73105.05891, "trades": 867, "taker_buy_base": 18745.63, "taker_buy_quote": 37911.41478 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.982, "high": 2.017, "low": 1.951, "close": 2.002, "volume": 25512.86, "close_time": 1760968799999, "quote_volume": 50561.49835, "trades": 573, "taker_buy_base": 11611.27, "taker_buy_quote": 22998.58014 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.002, "high": 2.119, "low": 1.998, "close": 2.05, "volume": 46175.6, "close_time": 1760972399999, "quote_volume": 95574.43307, "trades": 1216, "taker_buy_base": 28366.18, "taker_buy_quote": 58858.54594 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.051, "high": 2.09, "low": 1.989, "close": 1.989, "volume": 14059.53, "close_time": 1760975999999, "quote_volume": 28833.89033, "trades": 775, "taker_buy_base": 5345.94, "taker_buy_quote": 10991.01024 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.989, "high": 1.989, "low": 1.893, "close": 1.893, "volume": 16968.02, "close_time": 1760979599999, "quote_volume": 32984.62059, "trades": 573, "taker_buy_base": 4801.86, "taker_buy_quote": 9295.86668 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.897, "high": 1.916, "low": 1.856, "close": 1.893, "volume": 20955.85, "close_time": 1760983199999, "quote_volume": 39554.4484, "trades": 626, "taker_buy_base": 7997.41, "taker_buy_quote": 15030.92271 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.893, "high": 1.908, "low": 1.876, "close": 1.896, "volume": 11832.6, "close_time": 1760986799999, "quote_volume": 22439.64674, "trades": 367, "taker_buy_base": 5761.13, "taker_buy_quote": 10922.02549 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.895, "high": 1.901, "low": 1.847, "close": 1.857, "volume": 21605.77, "close_time": 1760990399999, "quote_volume": 40174.63789, "trades": 330, "taker_buy_base": 5493.87, "taker_buy_quote": 10245.43651 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.852, "high": 1.862, "low": 1.843, "close": 1.851, "volume": 10818.34, "close_time": 1760993999999, "quote_volume": 20033.73835, "trades": 247, "taker_buy_base": 3137.09, "taker_buy_quote": 5810.11871 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.852, "high": 1.87, "low": 1.847, "close": 1.865, "volume": 2704.09, "close_time": 1760997599999, "quote_volume": 5025.25417, "trades": 152, "taker_buy_base": 1159.35, "taker_buy_quote": 2155.02981 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.866, "high": 1.868, "low": 1.819, "close": 1.831, "volume": 18002.49, "close_time": 1761001199999, "quote_volume": 33000.96204, "trades": 263, "taker_buy_base": 5330.34, "taker_buy_quote": 9798.40237 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.827, "high": 1.841, "low": 1.817, "close": 1.839, "volume": 5358.82, "close_time": 1761004799999, "quote_volume": 9776.74171, "trades": 121, "taker_buy_base": 867.44, "taker_buy_quote": 1585.25792 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.822, "high": 1.832, "low": 1.82, "close": 1.825, "volume": 4588.4, "close_time": 1761008399999, "quote_volume": 8370.39322, "trades": 99, "taker_buy_base": 2148.55, "taker_buy_quote": 3923.64698 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.81, "high": 1.818, "low": 1.8, "close": 1.808, "volume": 9210.15, "close_time": 1761011999999, "quote_volume": 16669.96219, "trades": 152, "taker_buy_base": 6314.62, "taker_buy_quote": 11444.048 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.808, "high": 1.815, "low": 1.786, "close": 1.786, "volume": 2230.9, "close_time": 1761015599999, "quote_volume": 4021.8112, "trades": 109, "taker_buy_base": 469.89, "taker_buy_quote": 848.08793 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.784, "high": 1.789, "low": 1.701, "close": 1.712, "volume": 56243.68, "close_time": 1761019199999, "quote_volume": 97197.65682, "trades": 421, "taker_buy_base": 14923.78, "taker_buy_quote": 25754.59262 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.709, "high": 1.765, "low": 1.686, "close": 1.713, "volume": 38004.0, "close_time": 1761022799999, "quote_volume": 65930.36955, "trades": 612, "taker_buy_base": 8722.6, "taker_buy_quote": 15018.60961 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.714, "high": 1.738, "low": 1.709, "close": 1.733, "volume": 4649.73, "close_time": 1761026399999, "quote_volume": 8019.71513, "trades": 233, "taker_buy_base": 3316.05, "taker_buy_quote": 5713.53315 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.73, "high": 1.733, "low": 1.701, "close": 1.704, "volume": 2832.0, "close_time": 1761029999999, "quote_volume": 4865.56298, "trades": 131, "taker_buy_base": 1465.47, "taker_buy_quote": 2517.76752 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.705, "high": 1.708, "low": 1.676, "close": 1.688, "volume": 9557.03, "close_time": 1761033599999, "quote_volume": 16135.69319, "trades": 308, "taker_buy_base": 5190.09, "taker_buy_quote": 8784.92695 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.689, "high": 1.706, "low": 1.678, "close": 1.696, "volume": 9005.86, "close_time": 1761037199999, "quote_volume": 15237.71846, "trades": 227, "taker_buy_base": 4869.38, "taker_buy_quote": 8252.00705 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.695, "high": 1.702, "low": 1.685, "close": 1.702, "volume": 4457.0, "close_time": 1761040799999, "quote_volume": 7544.02386, "trades": 109, "taker_buy_base": 2371.91, "taker_buy_quote": 4016.516 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.698, "high": 1.735, "low": 1.698, "close": 1.722, "volume": 7295.49, "close_time": 1761044399999, "quote_volume": 12496.02026, "trades": 259, "taker_buy_base": 4106.22, "taker_buy_quote": 7024.05317 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.721, "high": 1.73, "low": 1.704, "close": 1.707, "volume": 2927.6, "close_time": 1761047999999, "quote_volume": 5026.71121, "trades": 129, "taker_buy_base": 1178.57, "taker_buy_quote": 2026.42605 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.706, "high": 1.71, "low": 1.685, "close": 1.7, "volume": 125652.03, "close_time": 1761051599999, "quote_volume": 212703.89195, "trades": 1062, "taker_buy_base": 77748.45, "taker_buy_quote": 131564.36551 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.701, "high": 1.729, "low": 1.692, "close": 1.704, "volume": 4541.35, "close_time": 1761055199999, "quote_volume": 7771.01231, "trades": 259, "taker_buy_base": 1193.51, "taker_buy_quote": 2045.77603 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.703, "high": 1.78, "low": 1.703, "close": 1.78, "volume": 11514.6, "close_time": 1761058799999, "quote_volume": 20037.39438, "trades": 388, "taker_buy_base": 6167.7, "taker_buy_quote": 10733.99867 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.78, "high": 1.817, "low": 1.767, "close": 1.797, "volume": 43259.42, "close_time": 1761062399999, "quote_volume": 77777.15506, "trades": 640, "taker_buy_base": 22615.95, "taker_buy_quote": 40657.58591 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.795, "high": 1.806, "low": 1.764, "close": 1.765, "volume": 13667.47, "close_time": 1761065999999, "quote_volume": 24431.04721, "trades": 339, "taker_buy_base": 2994.81, "taker_buy_quote": 5371.80435 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.766, "high": 1.775, "low": 1.736, "close": 1.754, "volume": 22913.85, "close_time": 1761069599999, "quote_volume": 40243.85486, "trades": 421, "taker_buy_base": 17437.0, "taker_buy_quote": 30617.24915 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.755, "high": 1.76, "low": 1.737, "close": 1.741, "volume": 2705.11, "close_time": 1761073199999, "quote_volume": 4722.00637, "trades": 150, "taker_buy_base": 1278.21, "taker_buy_quote": 2234.81525 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.738, "high": 1.747, "low": 1.73, "close": 1.732, "volume": 2357.52, "close_time": 1761076799999, "quote_volume": 4099.55301, "trades": 114, "taker_buy_base": 1454.9, "taker_buy_quote": 2530.82958 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.734, "high": 1.74, "low": 1.698, "close": 1.703, "volume": 37281.94, "close_time": 1761080399999, "quote_volume": 63668.30944, "trades": 507, "taker_buy_base": 6754.91, "taker_buy_quote": 11569.31482 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.702, "high": 1.707, "low": 1.645, "close": 1.676, "volume": 26520.79, "close_time": 1761083999999, "quote_volume": 44507.38661, "trades": 360, "taker_buy_base": 12604.21, "taker_buy_quote": 21198.10273 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.675, "high": 1.683, "low": 1.622, "close": 1.647, "volume": 30474.64, "close_time": 1761087599999, "quote_volume": 50501.59335, "trades": 233, "taker_buy_base": 20598.41, "taker_buy_quote": 34149.63473 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.635, "high": 1.637, "low": 1.581, "close": 1.592, "volume": 17080.43, "close_time": 1761091199999, "quote_volume": 27505.06304, "trades": 292, "taker_buy_base": 6931.51, "taker_buy_quote": 11136.4007 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.593, "high": 1.597, "low": 1.507, "close": 1.514, "volume": 16023.64, "close_time": 1761094799999, "quote_volume": 25124.47671, "trades": 265, "taker_buy_base": 5337.51, "taker_buy_quote": 8428.17008 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.513, "high": 1.527, "low": 1.493, "close": 1.51, "volume": 33811.99, "close_time": 1761098399999, "quote_volume": 51238.57559, "trades": 401, "taker_buy_base": 12266.04, "taker_buy_quote": 18550.1544 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.509, "high": 1.556, "low": 1.506, "close": 1.544, "volume": 23314.36, "close_time": 1761101999999, "quote_volume": 35620.57325, "trades": 336, "taker_buy_base": 12884.89, "taker_buy_quote": 19634.34505 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.542, "high": 1.559, "low": 1.538, "close": 1.542, "volume": 2401.1, "close_time": 1761105599999, "quote_volume": 3727.43001, "trades": 102, "taker_buy_base": 1551.57, "taker_buy_quote": 2409.83883 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.542, "high": 1.564, "low": 1.539, "close": 1.559, "volume": 3820.75, "close_time": 1761109199999, "quote_volume": 5946.59472, "trades": 117, "taker_buy_base": 2354.21, "taker_buy_quote": 3664.46017 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.559, "high": 1.577, "low": 1.541, "close": 1.577, "volume": 5195.3, "close_time": 1761112799999, "quote_volume": 8078.27261, "trades": 160, "taker_buy_base": 2950.82, "taker_buy_quote": 4590.92212 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.579, "high": 1.621, "low": 1.579, "close": 1.607, "volume": 22359.69, "close_time": 1761116399999, "quote_volume": 35779.63172, "trades": 342, "taker_buy_base": 13743.7, "taker_buy_quote": 21983.38875 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.608, "high": 1.612, "low": 1.573, "close": 1.573, "volume": 5375.5, "close_time": 1761119999999, "quote_volume": 8533.54591, "trades": 193, "taker_buy_base": 2151.79, "taker_buy_quote": 3410.59351 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.574, "high": 1.576, "low": 1.555, "close": 1.561, "volume": 7063.33, "close_time": 1761123599999, "quote_volume": 11021.70953, "trades": 184, "taker_buy_base": 1682.04, "taker_buy_quote": 2629.5998 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.563, "high": 1.571, "low": 1.53, "close": 1.533, "volume": 16300.7, "close_time": 1761127199999, "quote_volume": 25161.27625, "trades": 278, "taker_buy_base": 3864.51, "taker_buy_quote": 5990.64079 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.533, "high": 1.55, "low": 1.516, "close": 1.527, "volume": 11873.5, "close_time": 1761130799999, "quote_volume": 18190.61599, "trades": 182, "taker_buy_base": 716.02, "taker_buy_quote": 1099.94996 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.528, "high": 1.556, "low": 1.527, "close": 1.541, "volume": 8136.67, "close_time": 1761134399999, "quote_volume": 12557.55752, "trades": 236, "taker_buy_base": 5313.84, "taker_buy_quote": 8203.4661 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.54, "high": 1.561, "low": 1.54, "close": 1.555, "volume": 2231.78, "close_time": 1761137999999, "quote_volume": 3463.46959, "trades": 129, "taker_buy_base": 1109.65, "taker_buy_quote": 1721.81681 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.555, "high": 1.562, "low": 1.522, "close": 1.552, "volume": 4784.93, "close_time": 1761141599999, "quote_volume": 7350.93379, "trades": 217, "taker_buy_base": 2323.84, "taker_buy_quote": 3578.01922 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.548, "high": 1.555, "low": 1.524, "close": 1.555, "volume": 7119.97, "close_time": 1761145199999, "quote_volume": 10927.44458, "trades": 259, "taker_buy_base": 5012.7, "taker_buy_quote": 7686.34992 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.555, "high": 1.572, "low": 1.505, "close": 1.515, "volume": 14325.8, "close_time": 1761148799999, "quote_volume": 21967.43585, "trades": 403, "taker_buy_base": 7452.69, "taker_buy_quote": 11479.8857 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.516, "high": 1.538, "low": 1.498, "close": 1.514, "volume": 7594.63, "close_time": 1761152399999, "quote_volume": 11533.73405, "trades": 339, "taker_buy_base": 5524.7, "taker_buy_quote": 8386.03309 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.516, "high": 1.516, "low": 1.49, "close": 1.491, "volume": 3051.15, "close_time": 1761155999999, "quote_volume": 4578.48574, "trades": 191, "taker_buy_base": 1081.71, "taker_buy_quote": 1622.37978 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.493, "high": 1.506, "low": 1.463, "close": 1.475, "volume": 17142.09, "close_time": 1761159599999, "quote_volume": 25373.79816, "trades": 325, "taker_buy_base": 11466.46, "taker_buy_quote": 17004.87223 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.475, "high": 1.505, "low": 1.475, "close": 1.487, "volume": 2799.1, "close_time": 1761163199999, "quote_volume": 4171.62888, "trades": 161, "taker_buy_base": 1733.83, "taker_buy_quote": 2589.82667 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.487, "high": 1.492, "low": 1.474, "close": 1.476, "volume": 9998.4, "close_time": 1761166799999, "quote_volume": 14803.4685, "trades": 188, "taker_buy_base": 4879.29, "taker_buy_quote": 7219.2773 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.476, "high": 1.487, "low": 1.452, "close": 1.474, "volume": 13574.16, "close_time": 1761170399999, "quote_volume": 19945.73426, "trades": 249, "taker_buy_base": 7333.02, "taker_buy_quote": 10761.24676 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.475, "high": 1.477, "low": 1.465, "close": 1.471, "volume": 2647.16, "close_time": 1761173999999, "quote_volume": 3896.25276, "trades": 90, "taker_buy_base": 930.36, "taker_buy_quote": 1368.97633 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.471, "high": 1.492, "low": 1.468, "close": 1.489, "volume": 4742.83, "close_time": 1761177599999, "quote_volume": 7004.08854, "trades": 133, "taker_buy_base": 2145.08, "taker_buy_quote": 3166.8775 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.488, "high": 1.51, "low": 1.476, "close": 1.506, "volume": 2257.49, "close_time": 1761181199999, "quote_volume": 3369.4682, "trades": 145, "taker_buy_base": 915.6, "taker_buy_quote": 1367.29374 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.505, "high": 1.535, "low": 1.504, "close": 1.519, "volume": 3259.6, "close_time": 1761184799999, "quote_volume": 4947.03327, "trades": 139, "taker_buy_base": 1973.08, "taker_buy_quote": 2995.46137 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.518, "high": 1.536, "low": 1.518, "close": 1.525, "volume": 1789.43, "close_time": 1761188399999, "quote_volume": 2741.21613, "trades": 89, "taker_buy_base": 960.37, "taker_buy_quote": 1472.45821 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.524, "high": 1.55, "low": 1.522, "close": 1.542, "volume": 6355.83, "close_time": 1761191999999, "quote_volume": 9801.38067, "trades": 147, "taker_buy_base": 4747.53, "taker_buy_quote": 7331.35705 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.544, "high": 1.544, "low": 1.519, "close": 1.525, "volume": 1533.51, "close_time": 1761195599999, "quote_volume": 2343.88627, "trades": 112, "taker_buy_base": 695.05, "taker_buy_quote": 1060.88057 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.524, "high": 1.541, "low": 1.519, "close": 1.532, "volume": 8860.52, "close_time": 1761199199999, "quote_volume": 13524.5111, "trades": 540, "taker_buy_base": 3559.59, "taker_buy_quote": 5433.96876 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.531, "high": 1.547, "low": 1.523, "close": 1.528, "volume": 4785.08, "close_time": 1761202799999, "quote_volume": 7331.58898, "trades": 158, "taker_buy_base": 2267.55, "taker_buy_quote": 3474.73372 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.526, "high": 1.534, "low": 1.515, "close": 1.518, "volume": 4691.76, "close_time": 1761206399999, "quote_volume": 7136.03317, "trades": 126, "taker_buy_base": 2627.2, "taker_buy_quote": 4000.04419 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.519, "high": 1.52, "low": 1.502, "close": 1.502, "volume": 3224.9, "close_time": 1761209999999, "quote_volume": 4868.89884, "trades": 92, "taker_buy_base": 1909.02, "taker_buy_quote": 2882.31338 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.503, "high": 1.528, "low": 1.498, "close": 1.52, "volume": 5612.2, "close_time": 1761213599999, "quote_volume": 8495.49589, "trades": 166, "taker_buy_base": 2534.73, "taker_buy_quote": 3843.71716 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.521, "high": 1.568, "low": 1.521, "close": 1.552, "volume": 7706.71, "close_time": 1761217199999, "quote_volume": 11925.58238, "trades": 237, "taker_buy_base": 6130.23, "taker_buy_quote": 9489.19117 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.551, "high": 1.569, "low": 1.543, "close": 1.553, "volume": 20709.1, "close_time": 1761220799999, "quote_volume": 32294.67732, "trades": 332, "taker_buy_base": 13071.24, "taker_buy_quote": 20401.46299 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.554, "high": 1.557, "low": 1.54, "close": 1.555, "volume": 15039.47, "close_time": 1761224399999, "quote_volume": 23257.02599, "trades": 294, "taker_buy_base": 3365.02, "taker_buy_quote": 5207.79905 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.556, "high": 1.564, "low": 1.531, "close": 1.564, "volume": 7444.31, "close_time": 1761227999999, "quote_volume": 11491.54284, "trades": 227, "taker_buy_base": 2772.81, "taker_buy_quote": 4272.48943 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.565, "high": 1.569, "low": 1.539, "close": 1.549, "volume": 6489.7, "close_time": 1761231599999, "quote_volume": 10105.3813, "trades": 179, "taker_buy_base": 3641.01, "taker_buy_quote": 5675.85244 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.547, "high": 1.569, "low": 1.539, "close": 1.548, "volume": 9769.29, "close_time": 1761235199999, "quote_volume": 15200.4736, "trades": 263, "taker_buy_base": 4330.42, "taker_buy_quote": 6748.08334 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.547, "high": 1.566, "low": 1.53, "close": 1.555, "volume": 26907.34, "close_time": 1761238799999, "quote_volume": 41465.79046, "trades": 291, "taker_buy_base": 7096.25, "taker_buy_quote": 10979.22235 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.557, "high": 1.603, "low": 1.547, "close": 1.588, "volume": 19072.44, "close_time": 1761242399999, "quote_volume": 30302.91927, "trades": 324, "taker_buy_base": 15517.46, "taker_buy_quote": 24669.43783 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.59, "high": 1.603, "low": 1.561, "close": 1.561, "volume": 17432.54, "close_time": 1761245999999, "quote_volume": 27481.6682, "trades": 282, "taker_buy_base": 1988.99, "taker_buy_quote": 3144.34712 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.564, "high": 1.578, "low": 1.557, "close": 1.578, "volume": 7006.92, "close_time": 1761249599999, "quote_volume": 10970.46638, "trades": 144, "taker_buy_base": 3661.7, "taker_buy_quote": 5751.67479 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.576, "high": 1.58, "low": 1.556, "close": 1.56, "volume": 15227.46, "close_time": 1761253199999, "quote_volume": 23875.94512, "trades": 229, "taker_buy_base": 2999.48, "taker_buy_quote": 4705.77424 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.558, "high": 1.567, "low": 1.554, "close": 1.557, "volume": 9748.55, "close_time": 1761256799999, "quote_volume": 15188.38691, "trades": 143, "taker_buy_base": 4849.41, "taker_buy_quote": 7553.16558 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.557, "high": 1.591, "low": 1.546, "close": 1.579, "volume": 8968.21, "close_time": 1761260399999, "quote_volume": 14013.79327, "trades": 210, "taker_buy_base": 4192.58, "taker_buy_quote": 6569.41749 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.578, "high": 1.596, "low": 1.574, "close": 1.596, "volume": 742.16, "close_time": 1761263999999, "quote_volume": 1178.37807, "trades": 78, "taker_buy_base": 589.48, "taker_buy_quote": 936.45925 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.594, "high": 1.604, "low": 1.573, "close": 1.6, "volume": 2607.81, "close_time": 1761267599999, "quote_volume": 4156.25609, "trades": 147, "taker_buy_base": 2155.29, "taker_buy_quote": 3437.02205 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.601, "high": 1.621, "low": 1.59, "close": 1.602, "volume": 2685.97, "close_time": 1761271199999, "quote_volume": 4319.73718, "trades": 172, "taker_buy_base": 2275.91, "taker_buy_quote": 3660.89281 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.6, "high": 1.6, "low": 1.583, "close": 1.588, "volume": 871.74, "close_time": 1761274799999, "quote_volume": 1385.17518, "trades": 72, "taker_buy_base": 651.08, "taker_buy_quote": 1034.2327 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.589, "high": 1.599, "low": 1.577, "close": 1.599, "volume": 528.55, "close_time": 1761278399999, "quote_volume": 839.68189, "trades": 101, "taker_buy_base": 247.28, "taker_buy_quote": 393.43673 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.599, "high": 1.635, "low": 1.596, "close": 1.631, "volume": 2116.46, "close_time": 1761281999999, "quote_volume": 3428.89311, "trades": 168, "taker_buy_base": 635.93, "taker_buy_quote": 1031.77046 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.63, "high": 1.63, "low": 1.606, "close": 1.608, "volume": 9312.92, "close_time": 1761285599999, "quote_volume": 15106.01342, "trades": 159, "taker_buy_base": 3495.0, "taker_buy_quote": 5661.68305 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.606, "high": 1.625, "low": 1.602, "close": 1.609, "volume": 3244.03, "close_time": 1761289199999, "quote_volume": 5217.5242, "trades": 100, "taker_buy_base": 2739.64, "taker_buy_quote": 4407.04388 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.608, "high": 1.61, "low": 1.589, "close": 1.594, "volume": 4799.87, "close_time": 1761292799999, "quote_volume": 7685.93954, "trades": 155, "taker_buy_base": 1802.01, "taker_buy_quote": 2887.65565 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.593, "high": 1.61, "low": 1.585, "close": 1.603, "volume": 2938.32, "close_time": 1761296399999, "quote_volume": 4698.99785, "trades": 104, "taker_buy_base": 1287.04, "taker_buy_quote": 2061.42766 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.601, "high": 1.601, "low": 1.578, "close": 1.601, "volume": 8543.31, "close_time": 1761299999999, "quote_volume": 13582.39975, "trades": 190, "taker_buy_base": 3906.54, "taker_buy_quote": 6221.98767 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.601, "high": 1.622, "low": 1.562, "close": 1.562, "volume": 5631.04, "close_time": 1761303599999, "quote_volume": 8946.30138, "trades": 217, "taker_buy_base": 2113.23, "taker_buy_quote": 3393.70572 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.562, "high": 1.584, "low": 1.56, "close": 1.584, "volume": 3364.4, "close_time": 1761307199999, "quote_volume": 5270.8267, "trades": 130, "taker_buy_base": 1306.04, "taker_buy_quote": 2047.952 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.581, "high": 1.625, "low": 1.577, "close": 1.616, "volume": 7301.0, "close_time": 1761310799999, "quote_volume": 11793.1071, "trades": 210, "taker_buy_base": 6479.16, "taker_buy_quote": 10474.88965 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.614, "high": 1.635, "low": 1.59, "close": 1.606, "volume": 5633.57, "close_time": 1761314399999, "quote_volume": 9105.84526, "trades": 226, "taker_buy_base": 4080.43, "taker_buy_quote": 6594.22549 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.605, "high": 1.608, "low": 1.578, "close": 1.588, "volume": 11605.98, "close_time": 1761317999999, "quote_volume": 18407.27369, "trades": 291, "taker_buy_base": 5703.49, "taker_buy_quote": 9048.80269 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.588, "high": 1.595, "low": 1.564, "close": 1.571, "volume": 3706.29, "close_time": 1761321599999, "quote_volume": 5846.2226, "trades": 166, "taker_buy_base": 1831.25, "taker_buy_quote": 2891.57195 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.571, "high": 1.592, "low": 1.557, "close": 1.592, "volume": 7990.2, "close_time": 1761325199999, "quote_volume": 12498.00411, "trades": 162, "taker_buy_base": 3885.91, "taker_buy_quote": 6095.46618 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.592, "high": 1.613, "low": 1.59, "close": 1.599, "volume": 3049.09, "close_time": 1761328799999, "quote_volume": 4887.63169, "trades": 148, "taker_buy_base": 1960.0, "taker_buy_quote": 3136.0443 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.597, "high": 1.606, "low": 1.585, "close": 1.599, "volume": 1486.67, "close_time": 1761332399999, "quote_volume": 2365.22561, "trades": 108, "taker_buy_base": 614.1, "taker_buy_quote": 977.9829 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.6, "high": 1.626, "low": 1.6, "close": 1.616, "volume": 5147.57, "close_time": 1761335999999, "quote_volume": 8296.44354, "trades": 160, "taker_buy_base": 2771.45, "taker_buy_quote": 4455.74141 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.616, "high": 1.63, "low": 1.608, "close": 1.626, "volume": 3268.11, "close_time": 1761339599999, "quote_volume": 5289.02507, "trades": 90, "taker_buy_base": 2041.12, "taker_buy_quote": 3305.50396 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.628, "high": 1.629, "low": 1.615, "close": 1.622, "volume": 5304.38, "close_time": 1761343199999, "quote_volume": 8612.16463, "trades": 85, "taker_buy_base": 1800.4, "taker_buy_quote": 2925.22874 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.622, "high": 1.623, "low": 1.611, "close": 1.611, "volume": 265.51, "close_time": 1761346799999, "quote_volume": 429.19987, "trades": 39, "taker_buy_base": 30.41, "taker_buy_quote": 49.23222 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.61, "high": 1.621, "low": 1.604, "close": 1.608, "volume": 6729.66, "close_time": 1761350399999, "quote_volume": 10846.87072, "trades": 134, "taker_buy_base": 4264.42, "taker_buy_quote": 6870.09835 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.607, "high": 1.607, "low": 1.588, "close": 1.606, "volume": 6875.26, "close_time": 1761353999999, "quote_volume": 10974.52678, "trades": 200, "taker_buy_base": 2141.28, "taker_buy_quote": 3412.19499 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.607, "high": 1.65, "low": 1.606, "close": 1.65, "volume": 13344.81, "close_time": 1761357599999, "quote_volume": 21781.09791, "trades": 237, "taker_buy_base": 10916.86, "taker_buy_quote": 17830.13987 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.651, "high": 1.659, "low": 1.637, "close": 1.659, "volume": 8093.4, "close_time": 1761361199999, "quote_volume": 13345.31438, "trades": 239, "taker_buy_base": 4741.96, "taker_buy_quote": 7810.35712 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.657, "high": 1.691, "low": 1.644, "close": 1.687, "volume": 6681.94, "close_time": 1761364799999, "quote_volume": 11202.58598, "trades": 216, "taker_buy_base": 3230.87, "taker_buy_quote": 5404.27534 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.682, "high": 1.732, "low": 1.68, "close": 1.718, "volume": 25907.62, "close_time": 1761368399999, "quote_volume": 44340.04439, "trades": 423, "taker_buy_base": 19482.13, "taker_buy_quote": 33349.35916 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.719, "high": 1.78, "low": 1.697, "close": 1.777, "volume": 15668.06, "close_time": 1761371999999, "quote_volume": 27138.39145, "trades": 393, "taker_buy_base": 11292.53, "taker_buy_quote": 19589.18666 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.777, "high": 1.789, "low": 1.693, "close": 1.73, "volume": 21735.0, "close_time": 1761375599999, "quote_volume": 37682.5728, "trades": 334, "taker_buy_base": 11828.13, "taker_buy_quote": 20554.21 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.733, "high": 1.87, "low": 1.733, "close": 1.863, "volume": 45132.17, "close_time": 1761379199999, "quote_volume": 82387.0438, "trades": 818, "taker_buy_base": 26187.73, "taker_buy_quote": 47966.86994 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.864, "high": 1.957, "low": 1.83, "close": 1.837, "volume": 87150.06, "close_time": 1761382799999, "quote_volume": 165643.84666, "trades": 1705, "taker_buy_base": 36823.2, "taker_buy_quote": 69909.76134 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.844, "high": 1.882, "low": 1.81, "close": 1.852, "volume": 65030.6, "close_time": 1761386399999, "quote_volume": 119959.67999, "trades": 1011, "taker_buy_base": 29982.94, "taker_buy_quote": 55155.23468 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.854, "high": 1.854, "low": 1.808, "close": 1.817, "volume": 36520.96, "close_time": 1761389999999, "quote_volume": 66800.66984, "trades": 784, "taker_buy_base": 7925.64, "taker_buy_quote": 14527.78222 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.817, "high": 1.839, "low": 1.782, "close": 1.791, "volume": 34096.47, "close_time": 1761393599999, "quote_volume": 61432.39193, "trades": 468, "taker_buy_base": 14623.6, "taker_buy_quote": 26390.34392 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.791, "high": 1.836, "low": 1.791, "close": 1.806, "volume": 5163.34, "close_time": 1761397199999, "quote_volume": 9376.80039, "trades": 278, "taker_buy_base": 3183.16, "taker_buy_quote": 5785.09864 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.804, "high": 1.855, "low": 1.776, "close": 1.848, "volume": 14014.27, "close_time": 1761400799999, "quote_volume": 25477.88508, "trades": 456, "taker_buy_base": 8908.14, "taker_buy_quote": 16216.43803 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.852, "high": 1.938, "low": 1.842, "close": 1.923, "volume": 43430.48, "close_time": 1761404399999, "quote_volume": 83067.45267, "trades": 846, "taker_buy_base": 22377.7, "taker_buy_quote": 42904.04036 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.925, "high": 2.056, "low": 1.878, "close": 1.884, "volume": 158325.93, "close_time": 1761407999999, "quote_volume": 315167.18665, "trades": 2059, "taker_buy_base": 61819.93, "taker_buy_quote": 123650.34409 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.884, "high": 1.884, "low": 1.809, "close": 1.845, "volume": 27786.72, "close_time": 1761411599999, "quote_volume": 51202.82006, "trades": 741, "taker_buy_base": 11877.59, "taker_buy_quote": 21931.76834 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.843, "high": 1.913, "low": 1.802, "close": 1.806, "volume": 30490.86, "close_time": 1761415199999, "quote_volume": 56517.95175, "trades": 755, "taker_buy_base": 15115.71, "taker_buy_quote": 28157.87651 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.804, "high": 1.804, "low": 1.745, "close": 1.79, "volume": 19551.03, "close_time": 1761418799999, "quote_volume": 34681.40686, "trades": 476, "taker_buy_base": 6900.06, "taker_buy_quote": 12297.80337 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.789, "high": 1.816, "low": 1.777, "close": 1.801, "volume": 16897.29, "close_time": 1761422399999, "quote_volume": 30432.17994, "trades": 322, "taker_buy_base": 13206.54, "taker_buy_quote": 23826.6275 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.8, "high": 1.815, "low": 1.79, "close": 1.808, "volume": 23355.01, "close_time": 1761425999999, "quote_volume": 42060.48581, "trades": 334, "taker_buy_base": 6307.98, "taker_buy_quote": 11372.42335 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.81, "high": 1.826, "low": 1.809, "close": 1.825, "volume": 15658.78, "close_time": 1761429599999, "quote_volume": 28458.80812, "trades": 233, "taker_buy_base": 7939.77, "taker_buy_quote": 14425.73953 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.825, "high": 1.882, "low": 1.819, "close": 1.837, "volume": 28148.66, "close_time": 1761433199999, "quote_volume": 52158.11125, "trades": 500, "taker_buy_base": 15283.23, "taker_buy_quote": 28322.275 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.838, "high": 1.861, "low": 1.838, "close": 1.846, "volume": 6867.03, "close_time": 1761436799999, "quote_volume": 12722.40321, "trades": 224, "taker_buy_base": 3332.35, "taker_buy_quote": 6177.20441 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.845, "high": 1.845, "low": 1.815, "close": 1.835, "volume": 3434.6, "close_time": 1761440399999, "quote_volume": 6257.61499, "trades": 229, "taker_buy_base": 1320.01, "taker_buy_quote": 2406.50913 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.836, "high": 1.945, "low": 1.836, "close": 1.944, "volume": 18394.77, "close_time": 1761443999999, "quote_volume": 35282.14257, "trades": 481, "taker_buy_base": 12931.06, "taker_buy_quote": 24815.8384 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.943, "high": 1.949, "low": 1.838, "close": 1.844, "volume": 32517.3, "close_time": 1761447599999, "quote_volume": 61704.75054, "trades": 715, "taker_buy_base": 14088.17, "taker_buy_quote": 26628.00394 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.845, "high": 1.864, "low": 1.81, "close": 1.829, "volume": 15289.32, "close_time": 1761451199999, "quote_volume": 28179.40014, "trades": 352, "taker_buy_base": 5225.79, "taker_buy_quote": 9582.23508 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.829, "high": 1.835, "low": 1.793, "close": 1.812, "volume": 16657.49, "close_time": 1761454799999, "quote_volume": 30277.80462, "trades": 312, "taker_buy_base": 10126.67, "taker_buy_quote": 18429.40645 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.812, "high": 1.854, "low": 1.78, "close": 1.784, "volume": 14274.86, "close_time": 1761458399999, "quote_volume": 25989.60389, "trades": 374, "taker_buy_base": 7649.15, "taker_buy_quote": 13925.14855 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.784, "high": 1.799, "low": 1.77, "close": 1.782, "volume": 14493.63, "close_time": 1761461999999, "quote_volume": 25945.41436, "trades": 235, "taker_buy_base": 10856.63, "taker_buy_quote": 19438.16347 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.782, "high": 1.793, "low": 1.774, "close": 1.774, "volume": 3755.74, "close_time": 1761465599999, "quote_volume": 6694.39901, "trades": 191, "taker_buy_base": 1697.28, "taker_buy_quote": 3031.16607 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.775, "high": 1.821, "low": 1.775, "close": 1.807, "volume": 30391.39, "close_time": 1761469199999, "quote_volume": 54911.05936, "trades": 347, "taker_buy_base": 21090.72, "taker_buy_quote": 38087.72807 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.808, "high": 1.826, "low": 1.793, "close": 1.818, "volume": 40276.69, "close_time": 1761472799999, "quote_volume": 73027.46277, "trades": 570, "taker_buy_base": 28387.32, "taker_buy_quote": 51442.37449 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.82, "high": 1.825, "low": 1.798, "close": 1.798, "volume": 27851.76, "close_time": 1761476399999, "quote_volume": 50495.70734, "trades": 460, "taker_buy_base": 15294.17, "taker_buy_quote": 27746.92474 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.797, "high": 1.85, "low": 1.794, "close": 1.842, "volume": 32493.09, "close_time": 1761479999999, "quote_volume": 58597.65545, "trades": 517, "taker_buy_base": 10384.92, "taker_buy_quote": 18788.77795 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.843, "high": 1.904, "low": 1.827, "close": 1.894, "volume": 40394.8, "close_time": 1761483599999, "quote_volume": 75574.7535, "trades": 725, "taker_buy_base": 14075.76, "taker_buy_quote": 26339.29163 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.896, "high": 1.959, "low": 1.882, "close": 1.929, "volume": 33197.88, "close_time": 1761487199999, "quote_volume": 63649.91486, "trades": 659, "taker_buy_base": 16150.72, "taker_buy_quote": 31132.38971 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.933, "high": 1.948, "low": 1.921, "close": 1.929, "volume": 13938.01, "close_time": 1761490799999, "quote_volume": 26919.54009, "trades": 365, "taker_buy_base": 7945.08, "taker_buy_quote": 15354.14528 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.928, "high": 1.946, "low": 1.9, "close": 1.923, "volume": 32258.81, "close_time": 1761494399999, "quote_volume": 62206.54178, "trades": 501, "taker_buy_base": 23043.63, "taker_buy_quote": 44455.02021 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.92, "high": 1.922, "low": 1.854, "close": 1.854, "volume": 31147.06, "close_time": 1761497999999, "quote_volume": 58450.19786, "trades": 565, "taker_buy_base": 18584.82, "taker_buy_quote": 34803.84516 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.854, "high": 1.911, "low": 1.851, "close": 1.903, "volume": 24163.61, "close_time": 1761501599999, "quote_volume": 45362.36744, "trades": 335, "taker_buy_base": 14073.11, "taker_buy_quote": 26318.58306 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.904, "high": 1.937, "low": 1.902, "close": 1.92, "volume": 10616.43, "close_time": 1761505199999, "quote_volume": 20358.84325, "trades": 321, "taker_buy_base": 7072.29, "taker_buy_quote": 13575.24854 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.921, "high": 1.973, "low": 1.915, "close": 1.955, "volume": 34261.03, "close_time": 1761508799999, "quote_volume": 66623.26915, "trades": 488, "taker_buy_base": 29513.77, "taker_buy_quote": 57394.97354 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.956, "high": 2.099, "low": 1.954, "close": 2.034, "volume": 78174.97, "close_time": 1761512399999, "quote_volume": 158267.9437, "trades": 1286, "taker_buy_base": 43326.0, "taker_buy_quote": 87751.51897 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.034, "high": 2.065, "low": 2.008, "close": 2.049, "volume": 24096.18, "close_time": 1761515999999, "quote_volume": 49153.66377, "trades": 716, "taker_buy_base": 13828.66, "taker_buy_quote": 28266.54156 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.055, "high": 2.097, "low": 1.997, "close": 2.017, "volume": 42434.6, "close_time": 1761519599999, "quote_volume": 86210.94993, "trades": 728, "taker_buy_base": 15985.3, "taker_buy_quote": 32662.5531 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.02, "high": 2.045, "low": 1.992, "close": 1.994, "volume": 3593.45, "close_time": 1761523199999, "quote_volume": 7251.04947, "trades": 301, "taker_buy_base": 2039.45, "taker_buy_quote": 4115.79556 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.993, "high": 2.036, "low": 1.981, "close": 2.013, "volume": 15132.02, "close_time": 1761526799999, "quote_volume": 30567.1951, "trades": 423, "taker_buy_base": 2293.48, "taker_buy_quote": 4619.17486 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.018, "high": 2.083, "low": 2.018, "close": 2.027, "volume": 4803.35, "close_time": 1761530399999, "quote_volume": 9782.69352, "trades": 435, "taker_buy_base": 1268.09, "taker_buy_quote": 2587.70344 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.024, "high": 2.067, "low": 2.017, "close": 2.033, "volume": 2379.1, "close_time": 1761533999999, "quote_volume": 4846.90252, "trades": 252, "taker_buy_base": 737.03, "taker_buy_quote": 1503.68269 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.036, "high": 2.246, "low": 2.023, "close": 2.246, "volume": 62482.11, "close_time": 1761537599999, "quote_volume": 133137.80695, "trades": 1378, "taker_buy_base": 41060.18, "taker_buy_quote": 87428.79733 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.247, "high": 2.297, "low": 2.067, "close": 2.132, "volume": 51021.57, "close_time": 1761541199999, "quote_volume": 111899.45609, "trades": 1602, "taker_buy_base": 26741.78, "taker_buy_quote": 58968.54306 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.136, "high": 2.338, "low": 2.116, "close": 2.301, "volume": 58169.05, "close_time": 1761544799999, "quote_volume": 131114.72554, "trades": 1704, "taker_buy_base": 28872.41, "taker_buy_quote": 65256.69968 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.306, "high": 2.333, "low": 2.185, "close": 2.201, "volume": 96072.24, "close_time": 1761548399999, "quote_volume": 217348.88404, "trades": 2263, "taker_buy_base": 47703.19, "taker_buy_quote": 107921.76775 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.207, "high": 2.233, "low": 2.141, "close": 2.193, "volume": 70987.65, "close_time": 1761551999999, "quote_volume": 155245.39423, "trades": 2183, "taker_buy_base": 41773.85, "taker_buy_quote": 91438.58991 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.195, "high": 2.28, "low": 2.128, "close": 2.143, "volume": 67260.62, "close_time": 1761555599999, "quote_volume": 149001.51482, "trades": 1604, "taker_buy_base": 29744.8, "taker_buy_quote": 66229.43554 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.144, "high": 2.203, "low": 2.071, "close": 2.158, "volume": 74688.06, "close_time": 1761559199999, "quote_volume": 159794.83537, "trades": 1863, "taker_buy_base": 46944.09, "taker_buy_quote": 100473.69352 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.157, "high": 2.262, "low": 2.096, "close": 2.218, "volume": 80042.61, "close_time": 1761562799999, "quote_volume": 175082.0456, "trades": 2261, "taker_buy_base": 41200.69, "taker_buy_quote": 90635.47253 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.218, "high": 2.26, "low": 2.154, "close": 2.171, "volume": 63279.45, "close_time": 1761566399999, "quote_volume": 140631.66035, "trades": 2650, "taker_buy_base": 33340.72, "taker_buy_quote": 74205.73667 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.169, "high": 2.219, "low": 2.115, "close": 2.212, "volume": 85920.93, "close_time": 1761569999999, "quote_volume": 185847.40054, "trades": 2319, "taker_buy_base": 41300.66, "taker_buy_quote": 89419.30747 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.203, "high": 2.257, "low": 2.162, "close": 2.184, "volume": 56378.78, "close_time": 1761573599999, "quote_volume": 124862.28859, "trades": 1283, "taker_buy_base": 24598.03, "taker_buy_quote": 54427.53909 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.185, "high": 2.187, "low": 1.903, "close": 1.978, "volume": 74658.43, "close_time": 1761577199999, "quote_volume": 151033.99362, "trades": 1770, "taker_buy_base": 26097.22, "taker_buy_quote": 53173.36129 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.976, "high": 2.022, "low": 1.93, "close": 1.933, "volume": 56533.87, "close_time": 1761580799999, "quote_volume": 111834.15618, "trades": 1201, "taker_buy_base": 24387.2, "taker_buy_quote": 48607.52761 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.935, "high": 2.16, "low": 1.882, "close": 2.027, "volume": 111902.01, "close_time": 1761584399999, "quote_volume": 222477.52964, "trades": 1935, "taker_buy_base": 66604.56, "taker_buy_quote": 132101.2314 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.029, "high": 2.127, "low": 1.952, "close": 1.992, "volume": 121118.75, "close_time": 1761587999999, "quote_volume": 244908.70035, "trades": 3024, "taker_buy_base": 46117.24, "taker_buy_quote": 93690.90712 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.99, "high": 1.998, "low": 1.914, "close": 1.914, "volume": 24384.87, "close_time": 1761591599999, "quote_volume": 47373.92334, "trades": 1092, "taker_buy_base": 8385.67, "taker_buy_quote": 16308.60543 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.915, "high": 1.952, "low": 1.889, "close": 1.896, "volume": 45480.04, "close_time": 1761595199999, "quote_volume": 87072.09258, "trades": 961, "taker_buy_base": 18566.5, "taker_buy_quote": 35773.08491 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.894, "high": 1.895, "low": 1.827, "close": 1.863, "volume": 30790.77, "close_time": 1761598799999, "quote_volume": 57083.12242, "trades": 718, "taker_buy_base": 8954.15, "taker_buy_quote": 16634.65778 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.861, "high": 1.91, "low": 1.854, "close": 1.866, "volume": 27306.44, "close_time": 1761602399999, "quote_volume": 51422.52283, "trades": 587, "taker_buy_base": 12827.23, "taker_buy_quote": 24233.81877 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.867, "high": 1.918, "low": 1.865, "close": 1.894, "volume": 11741.48, "close_time": 1761605999999, "quote_volume": 22196.05361, "trades": 460, "taker_buy_base": 7273.03, "taker_buy_quote": 13743.70868 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.893, "high": 1.92, "low": 1.869, "close": 1.885, "volume": 12989.5, "close_time": 1761609599999, "quote_volume": 24463.46994, "trades": 397, "taker_buy_base": 2936.48, "taker_buy_quote": 5556.05712 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.886, "high": 1.886, "low": 1.815, "close": 1.821, "volume": 9089.92, "close_time": 1761613199999, "quote_volume": 16845.267, "trades": 454, "taker_buy_base": 3261.13, "taker_buy_quote": 6062.97133 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.821, "high": 1.833, "low": 1.783, "close": 1.805, "volume": 15557.78, "close_time": 1761616799999, "quote_volume": 28012.15764, "trades": 534, "taker_buy_base": 6561.91, "taker_buy_quote": 11783.76894 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.807, "high": 1.813, "low": 1.758, "close": 1.8, "volume": 15446.6, "close_time": 1761620399999, "quote_volume": 27603.74532, "trades": 563, "taker_buy_base": 6365.41, "taker_buy_quote": 11388.99571 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.799, "high": 1.843, "low": 1.757, "close": 1.782, "volume": 13264.54, "close_time": 1761623999999, "quote_volume": 24021.29629, "trades": 698, "taker_buy_base": 7899.63, "taker_buy_quote": 14315.64269 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.78, "high": 1.831, "low": 1.772, "close": 1.825, "volume": 43279.88, "close_time": 1761627599999, "quote_volume": 78188.60135, "trades": 1037, "taker_buy_base": 21304.29, "taker_buy_quote": 38493.22109 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.824, "high": 1.827, "low": 1.796, "close": 1.803, "volume": 10872.33, "close_time": 1761631199999, "quote_volume": 19692.91796, "trades": 462, "taker_buy_base": 5433.25, "taker_buy_quote": 9847.92962 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.805, "high": 1.886, "low": 1.805, "close": 1.875, "volume": 27418.69, "close_time": 1761634799999, "quote_volume": 51228.75067, "trades": 840, "taker_buy_base": 14893.42, "taker_buy_quote": 27824.04093 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.879, "high": 1.906, "low": 1.844, "close": 1.903, "volume": 35411.07, "close_time": 1761638399999, "quote_volume": 66753.4616, "trades": 849, "taker_buy_base": 15818.44, "taker_buy_quote": 29834.46255 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.901, "high": 2.006, "low": 1.899, "close": 1.904, "volume": 97585.61, "close_time": 1761641999999, "quote_volume": 191429.4793, "trades": 1792, "taker_buy_base": 46579.68, "taker_buy_quote": 91418.75238 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.91, "high": 1.913, "low": 1.823, "close": 1.837, "volume": 63254.1, "close_time": 1761645599999, "quote_volume": 117650.86264, "trades": 1219, "taker_buy_base": 29458.04, "taker_buy_quote": 54936.30064 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.837, "high": 1.888, "low": 1.76, "close": 1.761, "volume": 52944.91, "close_time": 1761649199999, "quote_volume": 95561.32483, "trades": 1042, "taker_buy_base": 16747.42, "taker_buy_quote": 30222.03219 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.761, "high": 1.761, "low": 1.586, "close": 1.7, "volume": 112794.16, "close_time": 1761652799999, "quote_volume": 188040.45123, "trades": 1126, "taker_buy_base": 48285.02, "taker_buy_quote": 80673.45597 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.7, "high": 1.726, "low": 1.669, "close": 1.676, "volume": 26486.67, "close_time": 1761656399999, "quote_volume": 45055.1127, "trades": 716, "taker_buy_base": 12748.35, "taker_buy_quote": 21672.5643 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.677, "high": 1.711, "low": 1.66, "close": 1.695, "volume": 18177.35, "close_time": 1761659999999, "quote_volume": 30816.3081, "trades": 553, "taker_buy_base": 8674.36, "taker_buy_quote": 14694.985 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.694, "high": 1.698, "low": 1.653, "close": 1.673, "volume": 14911.01, "close_time": 1761663599999, "quote_volume": 25094.52632, "trades": 530, "taker_buy_base": 7100.51, "taker_buy_quote": 11961.3403 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.674, "high": 1.687, "low": 1.646, "close": 1.687, "volume": 11238.51, "close_time": 1761667199999, "quote_volume": 18769.96464, "trades": 343, "taker_buy_base": 3546.69, "taker_buy_quote": 5938.71178 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.688, "high": 1.699, "low": 1.649, "close": 1.666, "volume": 7351.56, "close_time": 1761670799999, "quote_volume": 12243.15863, "trades": 297, "taker_buy_base": 4305.62, "taker_buy_quote": 7182.02093 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.664, "high": 1.668, "low": 1.621, "close": 1.629, "volume": 12050.4, "close_time": 1761674399999, "quote_volume": 19760.5396, "trades": 242, "taker_buy_base": 4531.8, "taker_buy_quote": 7435.55381 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.628, "high": 1.659, "low": 1.602, "close": 1.656, "volume": 29159.91, "close_time": 1761677999999, "quote_volume": 47489.71292, "trades": 421, "taker_buy_base": 13463.52, "taker_buy_quote": 22083.70675 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.656, "high": 1.656, "low": 1.613, "close": 1.65, "volume": 20558.06, "close_time": 1761681599999, "quote_volume": 33488.81673, "trades": 308, "taker_buy_base": 8860.38, "taker_buy_quote": 14467.66731 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.65, "high": 1.663, "low": 1.623, "close": 1.642, "volume": 30675.37, "close_time": 1761685199999, "quote_volume": 50199.64443, "trades": 357, "taker_buy_base": 18265.67, "taker_buy_quote": 29919.98931 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.639, "high": 1.664, "low": 1.628, "close": 1.646, "volume": 17648.31, "close_time": 1761688799999, "quote_volume": 29050.20264, "trades": 329, "taker_buy_base": 7320.49, "taker_buy_quote": 12075.79597 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.636, "high": 1.673, "low": 1.632, "close": 1.665, "volume": 12131.71, "close_time": 1761692399999, "quote_volume": 20023.79971, "trades": 268, "taker_buy_base": 5746.68, "taker_buy_quote": 9481.2747 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.666, "high": 1.675, "low": 1.652, "close": 1.675, "volume": 4818.7, "close_time": 1761695999999, "quote_volume": 8011.85972, "trades": 135, "taker_buy_base": 2292.65, "taker_buy_quote": 3821.68845 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.671, "high": 1.703, "low": 1.662, "close": 1.692, "volume": 20147.88, "close_time": 1761699599999, "quote_volume": 34058.37198, "trades": 420, "taker_buy_base": 7933.22, "taker_buy_quote": 13375.57499 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.695, "high": 1.716, "low": 1.692, "close": 1.708, "volume": 2289.36, "close_time": 1761703199999, "quote_volume": 3893.81572, "trades": 171, "taker_buy_base": 1183.73, "taker_buy_quote": 2011.56165 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.707, "high": 1.714, "low": 1.676, "close": 1.682, "volume": 11911.07, "close_time": 1761706799999, "quote_volume": 20018.14596, "trades": 274, "taker_buy_base": 9088.85, "taker_buy_quote": 15262.06939 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.683, "high": 1.72, "low": 1.683, "close": 1.702, "volume": 13853.93, "close_time": 1761710399999, "quote_volume": 23616.89679, "trades": 305, "taker_buy_base": 3519.46, "taker_buy_quote": 5999.08281 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.701, "high": 1.709, "low": 1.683, "close": 1.695, "volume": 8255.81, "close_time": 1761713999999, "quote_volume": 14030.34543, "trades": 218, "taker_buy_base": 5607.53, "taker_buy_quote": 9542.03407 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.697, "high": 1.714, "low": 1.692, "close": 1.714, "volume": 6084.16, "close_time": 1761717599999, "quote_volume": 10357.51574, "trades": 245, "taker_buy_base": 3509.92, "taker_buy_quote": 5982.13188 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.715, "high": 2.708, "low": 1.715, "close": 2.302, "volume": 476863.1, "close_time": 1761721199999, "quote_volume": 1067356.24803, "trades": 5247, "taker_buy_base": 211939.72, "taker_buy_quote": 452588.72743 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.286, "high": 2.392, "low": 2.209, "close": 2.324, "volume": 137302.68, "close_time": 1761724799999, "quote_volume": 315512.82577, "trades": 1932, "taker_buy_base": 60610.03, "taker_buy_quote": 139473.57261 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.305, "high": 2.74, "low": 2.223, "close": 2.607, "volume": 357576.82, "close_time": 1761728399999, "quote_volume": 885342.92884, "trades": 4911, "taker_buy_base": 191688.7, "taker_buy_quote": 474543.70234 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.615, "high": 2.637, "low": 2.057, "close": 2.081, "volume": 230912.26, "close_time": 1761731999999, "quote_volume": 523327.37694, "trades": 4181, "taker_buy_base": 108160.6, "taker_buy_quote": 246192.42444 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.072, "high": 2.158, "low": 1.896, "close": 1.962, "volume": 214016.58, "close_time": 1761735599999, "quote_volume": 430026.70197, "trades": 3764, "taker_buy_base": 91108.78, "taker_buy_quote": 182439.5796 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.962, "high": 2.044, "low": 1.888, "close": 2.005, "volume": 214591.14, "close_time": 1761739199999, "quote_volume": 423137.62098, "trades": 3361, "taker_buy_base": 107637.54, "taker_buy_quote": 212280.60074 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.002, "high": 2.027, "low": 1.909, "close": 1.946, "volume": 96003.45, "close_time": 1761742799999, "quote_volume": 189537.95132, "trades": 1788, "taker_buy_base": 41948.54, "taker_buy_quote": 83047.23652 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.94, "high": 1.98, "low": 1.9, "close": 1.924, "volume": 31218.02, "close_time": 1761746399999, "quote_volume": 60214.0719, "trades": 876, "taker_buy_base": 16564.74, "taker_buy_quote": 31967.67776 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.925, "high": 1.932, "low": 1.864, "close": 1.905, "volume": 91799.63, "close_time": 1761749999999, "quote_volume": 173734.66514, "trades": 1750, "taker_buy_base": 43434.6, "taker_buy_quote": 82099.75601 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.904, "high": 1.906, "low": 1.798, "close": 1.811, "volume": 59467.75, "close_time": 1761753599999, "quote_volume": 109644.90218, "trades": 1268, "taker_buy_base": 27840.45, "taker_buy_quote": 51301.9225 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.811, "high": 1.861, "low": 1.783, "close": 1.824, "volume": 42722.68, "close_time": 1761757199999, "quote_volume": 77817.78954, "trades": 1009, "taker_buy_base": 22002.76, "taker_buy_quote": 40024.59202 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.825, "high": 1.831, "low": 1.769, "close": 1.817, "volume": 31905.01, "close_time": 1761760799999, "quote_volume": 57555.69324, "trades": 733, "taker_buy_base": 14372.36, "taker_buy_quote": 25975.9458 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.818, "high": 1.834, "low": 1.714, "close": 1.771, "volume": 96364.28, "close_time": 1761764399999, "quote_volume": 171495.30467, "trades": 1976, "taker_buy_base": 38015.92, "taker_buy_quote": 67734.11856 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.772, "high": 1.777, "low": 1.716, "close": 1.755, "volume": 51604.42, "close_time": 1761767999999, "quote_volume": 90051.15182, "trades": 1110, "taker_buy_base": 22154.81, "taker_buy_quote": 38663.43729 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.751, "high": 1.806, "low": 1.725, "close": 1.793, "volume": 75312.98, "close_time": 1761771599999, "quote_volume": 132621.78492, "trades": 1446, "taker_buy_base": 26128.55, "taker_buy_quote": 46124.79631 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.796, "high": 1.824, "low": 1.783, "close": 1.787, "volume": 108312.95, "close_time": 1761775199999, "quote_volume": 195177.25906, "trades": 1486, "taker_buy_base": 41806.96, "taker_buy_quote": 75361.12653 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.786, "high": 1.8, "low": 1.768, "close": 1.782, "volume": 73634.0, "close_time": 1761778799999, "quote_volume": 131389.58226, "trades": 976, "taker_buy_base": 18207.38, "taker_buy_quote": 32499.31256 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.781, "high": 1.785, "low": 1.728, "close": 1.729, "volume": 65860.42, "close_time": 1761782399999, "quote_volume": 115428.52943, "trades": 797, "taker_buy_base": 20203.62, "taker_buy_quote": 35437.33514 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.732, "high": 1.738, "low": 1.58, "close": 1.601, "volume": 258710.89, "close_time": 1761785999999, "quote_volume": 428843.03884, "trades": 1868, "taker_buy_base": 139562.37, "taker_buy_quote": 230418.71579 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.601, "high": 1.623, "low": 1.59, "close": 1.597, "volume": 43660.9, "close_time": 1761789599999, "quote_volume": 70166.61678, "trades": 724, "taker_buy_base": 9370.99, "taker_buy_quote": 15097.72873 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.599, "high": 1.633, "low": 1.582, "close": 1.629, "volume": 27731.92, "close_time": 1761793199999, "quote_volume": 44861.96797, "trades": 559, "taker_buy_base": 13323.95, "taker_buy_quote": 21576.81604 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.626, "high": 1.628, "low": 1.599, "close": 1.602, "volume": 13285.03, "close_time": 1761796799999, "quote_volume": 21379.91352, "trades": 271, "taker_buy_base": 5348.97, "taker_buy_quote": 8595.99782 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.6, "high": 1.613, "low": 1.517, "close": 1.553, "volume": 120974.95, "close_time": 1761800399999, "quote_volume": 187286.1778, "trades": 1503, "taker_buy_base": 26046.54, "taker_buy_quote": 40207.63142 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.553, "high": 1.565, "low": 1.524, "close": 1.553, "volume": 25723.49, "close_time": 1761803999999, "quote_volume": 39707.15976, "trades": 447, "taker_buy_base": 11344.87, "taker_buy_quote": 17489.10597 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.552, "high": 1.579, "low": 1.546, "close": 1.566, "volume": 13256.94, "close_time": 1761807599999, "quote_volume": 20760.48096, "trades": 369, "taker_buy_base": 9919.35, "taker_buy_quote": 15546.54265 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.567, "high": 1.621, "low": 1.566, "close": 1.592, "volume": 58484.06, "close_time": 1761811199999, "quote_volume": 93466.11094, "trades": 747, "taker_buy_base": 26911.29, "taker_buy_quote": 42902.7088 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.592, "high": 1.65, "low": 1.561, "close": 1.63, "volume": 48630.48, "close_time": 1761814799999, "quote_volume": 78067.57232, "trades": 738, "taker_buy_base": 32482.78, "taker_buy_quote": 52286.58911 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.63, "high": 1.663, "low": 1.591, "close": 1.634, "volume": 92342.3, "close_time": 1761818399999, "quote_volume": 149873.5907, "trades": 1416, "taker_buy_base": 41412.05, "taker_buy_quote": 67284.03266 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.63, "high": 1.634, "low": 1.587, "close": 1.601, "volume": 32948.58, "close_time": 1761821999999, "quote_volume": 53131.49304, "trades": 616, "taker_buy_base": 12564.44, "taker_buy_quote": 20257.93197 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.605, "high": 1.652, "low": 1.603, "close": 1.624, "volume": 42711.68, "close_time": 1761825599999, "quote_volume": 69777.39676, "trades": 719, "taker_buy_base": 22113.57, "taker_buy_quote": 36116.24291 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.623, "high": 1.63, "low": 1.585, "close": 1.601, "volume": 56988.6, "close_time": 1761829199999, "quote_volume": 91742.52178, "trades": 768, "taker_buy_base": 37258.12, "taker_buy_quote": 59999.64234 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.6, "high": 1.613, "low": 1.561, "close": 1.591, "volume": 36243.86, "close_time": 1761832799999, "quote_volume": 57562.78013, "trades": 610, "taker_buy_base": 27184.68, "taker_buy_quote": 43181.10349 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.591, "high": 1.601, "low": 1.522, "close": 1.522, "volume": 206289.89, "close_time": 1761836399999, "quote_volume": 318816.28501, "trades": 1209, "taker_buy_base": 99464.0, "taker_buy_quote": 153531.24703 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.522, "high": 1.525, "low": 1.428, "close": 1.452, "volume": 118633.4, "close_time": 1761839999999, "quote_volume": 174548.59673, "trades": 1185, "taker_buy_base": 58863.22, "taker_buy_quote": 86882.59557 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.45, "high": 1.496, "low": 1.438, "close": 1.461, "volume": 59591.93, "close_time": 1761843599999, "quote_volume": 87985.75737, "trades": 736, "taker_buy_base": 28574.84, "taker_buy_quote": 42158.23524 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.461, "high": 1.461, "low": 1.415, "close": 1.459, "volume": 65916.79, "close_time": 1761847199999, "quote_volume": 95013.29345, "trades": 788, "taker_buy_base": 43405.98, "taker_buy_quote": 62551.39236 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.46, "high": 1.466, "low": 1.419, "close": 1.448, "volume": 23721.36, "close_time": 1761850799999, "quote_volume": 34263.87839, "trades": 339, "taker_buy_base": 13089.02, "taker_buy_quote": 18913.29732 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.448, "high": 1.456, "low": 1.416, "close": 1.419, "volume": 32379.04, "close_time": 1761854399999, "quote_volume": 46321.48551, "trades": 390, "taker_buy_base": 14079.8, "taker_buy_quote": 20175.88845 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.421, "high": 1.459, "low": 1.412, "close": 1.459, "volume": 20952.51, "close_time": 1761857999999, "quote_volume": 30155.5257, "trades": 397, "taker_buy_base": 12539.14, "taker_buy_quote": 18006.70227 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.459, "high": 1.492, "low": 1.451, "close": 1.473, "volume": 28497.44, "close_time": 1761861599999, "quote_volume": 42003.25181, "trades": 563, "taker_buy_base": 19592.57, "taker_buy_quote": 28888.98839 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.474, "high": 1.498, "low": 1.473, "close": 1.497, "volume": 15103.19, "close_time": 1761865199999, "quote_volume": 22445.50268, "trades": 304, "taker_buy_base": 8210.45, "taker_buy_quote": 12202.55674 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.491, "high": 1.495, "low": 1.469, "close": 1.488, "volume": 25598.88, "close_time": 1761868799999, "quote_volume": 37968.30002, "trades": 298, "taker_buy_base": 13666.05, "taker_buy_quote": 20277.24475 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.486, "high": 1.548, "low": 1.451, "close": 1.5, "volume": 71327.9, "close_time": 1761872399999, "quote_volume": 107035.24641, "trades": 975, "taker_buy_base": 31863.64, "taker_buy_quote": 47806.76387 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.499, "high": 1.538, "low": 1.494, "close": 1.527, "volume": 42108.15, "close_time": 1761875999999, "quote_volume": 64028.50685, "trades": 703, "taker_buy_base": 16282.02, "taker_buy_quote": 24741.60809 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.528, "high": 1.565, "low": 1.503, "close": 1.524, "volume": 57109.41, "close_time": 1761879599999, "quote_volume": 87874.89774, "trades": 803, "taker_buy_base": 28209.57, "taker_buy_quote": 43315.27531 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.516, "high": 1.52, "low": 1.494, "close": 1.506, "volume": 20611.8, "close_time": 1761883199999, "quote_volume": 31090.76989, "trades": 344, "taker_buy_base": 11127.33, "taker_buy_quote": 16773.56879 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.507, "high": 1.53, "low": 1.502, "close": 1.523, "volume": 13768.47, "close_time": 1761886799999, "quote_volume": 20899.49666, "trades": 266, "taker_buy_base": 8857.8, "taker_buy_quote": 13433.98311 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.519, "high": 1.519, "low": 1.463, "close": 1.484, "volume": 25683.14, "close_time": 1761890399999, "quote_volume": 38257.83017, "trades": 407, "taker_buy_base": 12967.73, "taker_buy_quote": 19248.13936 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.482, "high": 1.487, "low": 1.465, "close": 1.473, "volume": 10872.14, "close_time": 1761893999999, "quote_volume": 16055.92661, "trades": 222, "taker_buy_base": 4842.87, "taker_buy_quote": 7147.53423 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.48, "high": 1.48, "low": 1.433, "close": 1.442, "volume": 22606.2, "close_time": 1761897599999, "quote_volume": 32720.67923, "trades": 447, "taker_buy_base": 9720.8, "taker_buy_quote": 14082.65454 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.443, "high": 1.458, "low": 1.436, "close": 1.454, "volume": 23120.47, "close_time": 1761901199999, "quote_volume": 33525.07748, "trades": 360, "taker_buy_base": 10214.19, "taker_buy_quote": 14791.58407 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.453, "high": 1.47, "low": 1.449, "close": 1.449, "volume": 24611.71, "close_time": 1761904799999, "quote_volume": 35949.79682, "trades": 411, "taker_buy_base": 13470.09, "taker_buy_quote": 19678.27831 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.45, "high": 1.453, "low": 1.417, "close": 1.425, "volume": 31632.6, "close_time": 1761908399999, "quote_volume": 45379.21602, "trades": 372, "taker_buy_base": 15344.99, "taker_buy_quote": 22000.5385 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.43, "high": 1.453, "low": 1.421, "close": 1.448, "volume": 14952.63, "close_time": 1761911999999, "quote_volume": 21522.49728, "trades": 325, "taker_buy_base": 7252.62, "taker_buy_quote": 10434.42014 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.45, "high": 1.472, "low": 1.43, "close": 1.431, "volume": 41177.79, "close_time": 1761915599999, "quote_volume": 59697.16324, "trades": 427, "taker_buy_base": 18253.46, "taker_buy_quote": 26397.89582 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.431, "high": 1.451, "low": 1.412, "close": 1.428, "volume": 50065.17, "close_time": 1761919199999, "quote_volume": 71685.72512, "trades": 504, "taker_buy_base": 30894.21, "taker_buy_quote": 44225.15507 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.429, "high": 1.436, "low": 1.366, "close": 1.39, "volume": 146855.84, "close_time": 1761922799999, "quote_volume": 204449.76151, "trades": 1368, "taker_buy_base": 72717.36, "taker_buy_quote": 101043.92726 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.39, "high": 1.392, "low": 1.335, "close": 1.347, "volume": 36481.0, "close_time": 1761926399999, "quote_volume": 49678.39363, "trades": 689, "taker_buy_base": 14932.5, "taker_buy_quote": 20323.70363 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.348, "high": 1.363, "low": 1.334, "close": 1.341, "volume": 35258.94, "close_time": 1761929999999, "quote_volume": 47599.71071, "trades": 473, "taker_buy_base": 19098.96, "taker_buy_quote": 25805.18395 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.337, "high": 1.362, "low": 1.319, "close": 1.359, "volume": 30413.96, "close_time": 1761933599999, "quote_volume": 40758.96983, "trades": 439, "taker_buy_base": 13603.39, "taker_buy_quote": 18184.31438 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.359, "high": 1.366, "low": 1.342, "close": 1.354, "volume": 13748.93, "close_time": 1761937199999, "quote_volume": 18561.12044, "trades": 238, "taker_buy_base": 8210.24, "taker_buy_quote": 11083.12856 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.352, "high": 1.392, "low": 1.347, "close": 1.384, "volume": 9694.41, "close_time": 1761940799999, "quote_volume": 13360.55605, "trades": 256, "taker_buy_base": 3050.7, "taker_buy_quote": 4187.94381 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.386, "high": 1.39, "low": 1.362, "close": 1.363, "volume": 10397.08, "close_time": 1761944399999, "quote_volume": 14232.069, "trades": 165, "taker_buy_base": 2890.47, "taker_buy_quote": 3969.59802 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.362, "high": 1.378, "low": 1.359, "close": 1.376, "volume": 13115.04, "close_time": 1761947999999, "quote_volume": 17968.78917, "trades": 153, "taker_buy_base": 7744.4, "taker_buy_quote": 10591.01714 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.377, "high": 1.396, "low": 1.377, "close": 1.395, "volume": 9330.43, "close_time": 1761951599999, "quote_volume": 12963.62539, "trades": 179, "taker_buy_base": 5818.44, "taker_buy_quote": 8099.70786 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.395, "high": 1.428, "low": 1.38, "close": 1.416, "volume": 20515.73, "close_time": 1761955199999, "quote_volume": 28814.28357, "trades": 314, "taker_buy_base": 9865.42, "taker_buy_quote": 13930.48765 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.411, "high": 1.443, "low": 1.367, "close": 1.376, "volume": 26661.49, "close_time": 1761958799999, "quote_volume": 37411.34833, "trades": 536, "taker_buy_base": 11519.49, "taker_buy_quote": 16190.87966 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.375, "high": 1.381, "low": 1.355, "close": 1.361, "volume": 20727.48, "close_time": 1761962399999, "quote_volume": 28423.87779, "trades": 315, "taker_buy_base": 14566.56, "taker_buy_quote": 20004.1864 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.359, "high": 1.365, "low": 1.346, "close": 1.361, "volume": 4517.63, "close_time": 1761965999999, "quote_volume": 6106.10507, "trades": 170, "taker_buy_base": 2705.53, "taker_buy_quote": 3656.47671 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.362, "high": 1.384, "low": 1.358, "close": 1.379, "volume": 4686.9, "close_time": 1761969599999, "quote_volume": 6432.25858, "trades": 152, "taker_buy_base": 2824.77, "taker_buy_quote": 3882.37665 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.38, "high": 1.385, "low": 1.359, "close": 1.37, "volume": 7017.03, "close_time": 1761973199999, "quote_volume": 9592.95609, "trades": 185, "taker_buy_base": 2784.52, "taker_buy_quote": 3822.37811 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.368, "high": 1.371, "low": 1.356, "close": 1.357, "volume": 12475.35, "close_time": 1761976799999, "quote_volume": 17014.01778, "trades": 155, "taker_buy_base": 4985.06, "taker_buy_quote": 6811.35468 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.356, "high": 1.379, "low": 1.35, "close": 1.379, "volume": 14362.06, "close_time": 1761980399999, "quote_volume": 19557.24613, "trades": 229, "taker_buy_base": 6402.21, "taker_buy_quote": 8708.35139 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.379, "high": 1.379, "low": 1.36, "close": 1.368, "volume": 23308.05, "close_time": 1761983999999, "quote_volume": 31873.1219, "trades": 369, "taker_buy_base": 7994.43, "taker_buy_quote": 10955.45345 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.37, "high": 1.373, "low": 1.347, "close": 1.352, "volume": 30514.36, "close_time": 1761987599999, "quote_volume": 41579.35952, "trades": 285, "taker_buy_base": 17209.04, "taker_buy_quote": 23442.58184 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.352, "high": 1.362, "low": 1.348, "close": 1.357, "volume": 8958.1, "close_time": 1761991199999, "quote_volume": 12136.29773, "trades": 187, "taker_buy_base": 4633.74, "taker_buy_quote": 6276.28388 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.358, "high": 1.384, "low": 1.358, "close": 1.369, "volume": 10294.98, "close_time": 1761994799999, "quote_volume": 14130.62037, "trades": 192, "taker_buy_base": 6659.98, "taker_buy_quote": 9129.03007 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.373, "high": 1.377, "low": 1.364, "close": 1.365, "volume": 8712.62, "close_time": 1761998399999, "quote_volume": 11954.03919, "trades": 153, "taker_buy_base": 4377.08, "taker_buy_quote": 6002.5365 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.364, "high": 1.374, "low": 1.35, "close": 1.351, "volume": 26621.7, "close_time": 1762001999999, "quote_volume": 36312.42444, "trades": 207, "taker_buy_base": 9048.09, "taker_buy_quote": 12323.66726 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.352, "high": 1.374, "low": 1.351, "close": 1.369, "volume": 13104.72, "close_time": 1762005599999, "quote_volume": 17894.81233, "trades": 342, "taker_buy_base": 5853.36, "taker_buy_quote": 7994.30681 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.369, "high": 1.369, "low": 1.315, "close": 1.333, "volume": 27983.95, "close_time": 1762009199999, "quote_volume": 37159.68681, "trades": 433, "taker_buy_base": 11201.58, "taker_buy_quote": 14893.74596 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.331, "high": 1.366, "low": 1.326, "close": 1.363, "volume": 21320.11, "close_time": 1762012799999, "quote_volume": 28902.21845, "trades": 410, "taker_buy_base": 14532.43, "taker_buy_quote": 19695.13967 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.363, "high": 1.395, "low": 1.357, "close": 1.385, "volume": 21357.22, "close_time": 1762016399999, "quote_volume": 29532.99287, "trades": 436, "taker_buy_base": 14315.16, "taker_buy_quote": 19828.08175 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.388, "high": 1.4, "low": 1.38, "close": 1.395, "volume": 10386.92, "close_time": 1762019999999, "quote_volume": 14437.14825, "trades": 153, "taker_buy_base": 6779.7, "taker_buy_quote": 9436.09415 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.394, "high": 1.419, "low": 1.388, "close": 1.391, "volume": 19109.09, "close_time": 1762023599999, "quote_volume": 26809.3605, "trades": 305, "taker_buy_base": 9698.63, "taker_buy_quote": 13661.72281 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.387, "high": 1.391, "low": 1.37, "close": 1.379, "volume": 15153.1, "close_time": 1762027199999, "quote_volume": 20925.77897, "trades": 213, "taker_buy_base": 6384.05, "taker_buy_quote": 8818.2999 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.381, "high": 1.391, "low": 1.376, "close": 1.378, "volume": 8920.2, "close_time": 1762030799999, "quote_volume": 12339.98805, "trades": 133, "taker_buy_base": 2980.34, "taker_buy_quote": 4131.27253 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.381, "high": 1.385, "low": 1.369, "close": 1.369, "volume": 8179.67, "close_time": 1762034399999, "quote_volume": 11287.83392, "trades": 160, "taker_buy_base": 3747.17, "taker_buy_quote": 5184.83935 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.369, "high": 1.374, "low": 1.353, "close": 1.365, "volume": 9071.84, "close_time": 1762037999999, "quote_volume": 12410.32978, "trades": 115, "taker_buy_base": 1603.71, "taker_buy_quote": 2191.34319 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.366, "high": 1.382, "low": 1.36, "close": 1.376, "volume": 7656.52, "close_time": 1762041599999, "quote_volume": 10508.05075, "trades": 144, "taker_buy_base": 489.06, "taker_buy_quote": 671.85214 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.374, "high": 1.432, "low": 1.359, "close": 1.394, "volume": 92586.93, "close_time": 1762045199999, "quote_volume": 130125.82573, "trades": 1044, "taker_buy_base": 38905.22, "taker_buy_quote": 54799.23169 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.403, "high": 1.49, "low": 1.403, "close": 1.48, "volume": 135173.83, "close_time": 1762048799999, "quote_volume": 196433.70809, "trades": 1463, "taker_buy_base": 75767.46, "taker_buy_quote": 110042.14216 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.479, "high": 1.511, "low": 1.439, "close": 1.468, "volume": 91833.8, "close_time": 1762052399999, "quote_volume": 135754.30925, "trades": 981, "taker_buy_base": 44482.62, "taker_buy_quote": 65912.83966 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.466, "high": 1.503, "low": 1.442, "close": 1.455, "volume": 34124.71, "close_time": 1762055999999, "quote_volume": 50500.85467, "trades": 542, "taker_buy_base": 20611.35, "taker_buy_quote": 30614.23607 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.456, "high": 1.476, "low": 1.444, "close": 1.451, "volume": 6174.76, "close_time": 1762059599999, "quote_volume": 9016.98935, "trades": 208, "taker_buy_base": 2679.87, "taker_buy_quote": 3914.25181 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.448, "high": 1.448, "low": 1.345, "close": 1.347, "volume": 54219.84, "close_time": 1762063199999, "quote_volume": 75698.389, "trades": 774, "taker_buy_base": 19287.02, "taker_buy_quote": 26830.64574 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.347, "high": 1.375, "low": 1.347, "close": 1.367, "volume": 23000.73, "close_time": 1762066799999, "quote_volume": 31352.11428, "trades": 297, "taker_buy_base": 16327.53, "taker_buy_quote": 22234.82368 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.369, "high": 1.369, "low": 1.34, "close": 1.359, "volume": 12278.62, "close_time": 1762070399999, "quote_volume": 16637.08818, "trades": 239, "taker_buy_base": 4599.02, "taker_buy_quote": 6248.73624 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.359, "high": 1.365, "low": 1.331, "close": 1.334, "volume": 12056.49, "close_time": 1762073999999, "quote_volume": 16238.61246, "trades": 201, "taker_buy_base": 4178.35, "taker_buy_quote": 5610.16703 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.333, "high": 1.343, "low": 1.322, "close": 1.327, "volume": 9364.01, "close_time": 1762077599999, "quote_volume": 12462.47716, "trades": 176, "taker_buy_base": 4939.46, "taker_buy_quote": 6573.43528 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.326, "high": 1.332, "low": 1.311, "close": 1.319, "volume": 25907.34, "close_time": 1762081199999, "quote_volume": 34249.12276, "trades": 383, "taker_buy_base": 12000.01, "taker_buy_quote": 15862.39656 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.315, "high": 1.329, "low": 1.315, "close": 1.324, "volume": 8440.34, "close_time": 1762084799999, "quote_volume": 11158.52836, "trades": 117, "taker_buy_base": 3737.04, "taker_buy_quote": 4948.51631 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.325, "high": 1.34, "low": 1.324, "close": 1.325, "volume": 17690.9, "close_time": 1762088399999, "quote_volume": 23568.55399, "trades": 244, "taker_buy_base": 8175.74, "taker_buy_quote": 10890.17319 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.324, "high": 1.329, "low": 1.31, "close": 1.313, "volume": 9075.31, "close_time": 1762091999999, "quote_volume": 11958.48388, "trades": 179, "taker_buy_base": 3975.32, "taker_buy_quote": 5237.70938 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.312, "high": 1.312, "low": 1.256, "close": 1.273, "volume": 47237.17, "close_time": 1762095599999, "quote_volume": 60583.68724, "trades": 693, "taker_buy_base": 14765.35, "taker_buy_quote": 18890.57276 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.272, "high": 1.283, "low": 1.265, "close": 1.277, "volume": 8622.93, "close_time": 1762099199999, "quote_volume": 10985.46685, "trades": 193, "taker_buy_base": 6099.27, "taker_buy_quote": 7769.73998 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.28, "high": 1.28, "low": 1.262, "close": 1.264, "volume": 16110.36, "close_time": 1762102799999, "quote_volume": 20458.83302, "trades": 177, "taker_buy_base": 5213.09, "taker_buy_quote": 6621.59302 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.267, "high": 1.279, "low": 1.261, "close": 1.277, "volume": 8286.12, "close_time": 1762106399999, "quote_volume": 10512.53544, "trades": 153, "taker_buy_base": 3049.88, "taker_buy_quote": 3872.60724 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.275, "high": 1.283, "low": 1.272, "close": 1.273, "volume": 4345.78, "close_time": 1762109999999, "quote_volume": 5549.92066, "trades": 109, "taker_buy_base": 1784.92, "taker_buy_quote": 2280.1054 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.272, "high": 1.272, "low": 1.261, "close": 1.268, "volume": 10987.46, "close_time": 1762113599999, "quote_volume": 13903.10748, "trades": 151, "taker_buy_base": 2964.4, "taker_buy_quote": 3753.11646 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.266, "high": 1.269, "low": 1.26, "close": 1.265, "volume": 5896.97, "close_time": 1762117199999, "quote_volume": 7439.88507, "trades": 58, "taker_buy_base": 4969.15, "taker_buy_quote": 6268.3549 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.267, "high": 1.3, "low": 1.261, "close": 1.284, "volume": 26225.09, "close_time": 1762120799999, "quote_volume": 33494.3965, "trades": 259, "taker_buy_base": 20030.45, "taker_buy_quote": 25547.72196 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.284, "high": 1.295, "low": 1.282, "close": 1.287, "volume": 8892.09, "close_time": 1762124399999, "quote_volume": 11451.07765, "trades": 102, "taker_buy_base": 5074.05, "taker_buy_quote": 6544.44522 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.289, "high": 1.295, "low": 1.285, "close": 1.292, "volume": 11490.2, "close_time": 1762127999999, "quote_volume": 14845.73661, "trades": 91, "taker_buy_base": 4462.57, "taker_buy_quote": 5762.08877 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.292, "high": 1.314, "low": 1.212, "close": 1.213, "volume": 35329.78, "close_time": 1762131599999, "quote_volume": 44236.62689, "trades": 510, "taker_buy_base": 12208.47, "taker_buy_quote": 15300.16715 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.214, "high": 1.22, "low": 1.185, "close": 1.202, "volume": 22696.6, "close_time": 1762135199999, "quote_volume": 27252.13488, "trades": 399, "taker_buy_base": 10489.91, "taker_buy_quote": 12601.9146 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.201, "high": 1.21, "low": 1.188, "close": 1.197, "volume": 34231.08, "close_time": 1762138799999, "quote_volume": 40971.83335, "trades": 397, "taker_buy_base": 9473.25, "taker_buy_quote": 11369.91465 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.2, "high": 1.206, "low": 1.171, "close": 1.182, "volume": 41840.63, "close_time": 1762142399999, "quote_volume": 49797.0957, "trades": 504, "taker_buy_base": 18554.03, "taker_buy_quote": 22066.12749 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.181, "high": 1.191, "low": 1.172, "close": 1.19, "volume": 7210.44, "close_time": 1762145999999, "quote_volume": 8514.01182, "trades": 211, "taker_buy_base": 2947.58, "taker_buy_quote": 3480.05073 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.188, "high": 1.194, "low": 1.181, "close": 1.183, "volume": 4298.24, "close_time": 1762149599999, "quote_volume": 5107.35469, "trades": 121, "taker_buy_base": 2500.2, "taker_buy_quote": 2975.03601 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.183, "high": 1.183, "low": 1.151, "close": 1.174, "volume": 24062.22, "close_time": 1762153199999, "quote_volume": 28139.42168, "trades": 364, "taker_buy_base": 16607.11, "taker_buy_quote": 19430.71878 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.173, "high": 1.207, "low": 1.17, "close": 1.206, "volume": 39025.68, "close_time": 1762156799999, "quote_volume": 46503.90727, "trades": 445, "taker_buy_base": 18663.06, "taker_buy_quote": 22257.90721 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.203, "high": 1.203, "low": 1.174, "close": 1.185, "volume": 19288.52, "close_time": 1762160399999, "quote_volume": 22969.38122, "trades": 283, "taker_buy_base": 7947.68, "taker_buy_quote": 9451.5047 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.184, "high": 1.208, "low": 1.169, "close": 1.172, "volume": 25512.92, "close_time": 1762163999999, "quote_volume": 30393.4898, "trades": 261, "taker_buy_base": 8688.17, "taker_buy_quote": 10376.52876 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.175, "high": 1.175, "low": 1.156, "close": 1.163, "volume": 14988.93, "close_time": 1762167599999, "quote_volume": 17447.57651, "trades": 174, "taker_buy_base": 7013.73, "taker_buy_quote": 8175.36457 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.168, "high": 1.179, "low": 1.164, "close": 1.167, "volume": 21667.57, "close_time": 1762171199999, "quote_volume": 25411.66597, "trades": 155, "taker_buy_base": 19678.76, "taker_buy_quote": 23080.94163 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.168, "high": 1.181, "low": 1.157, "close": 1.158, "volume": 20081.19, "close_time": 1762174799999, "quote_volume": 23533.76732, "trades": 128, "taker_buy_base": 14229.99, "taker_buy_quote": 16698.55701 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.158, "high": 1.159, "low": 1.125, "close": 1.137, "volume": 18612.48, "close_time": 1762178399999, "quote_volume": 21257.06644, "trades": 298, "taker_buy_base": 9109.76, "taker_buy_quote": 10405.87589 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.138, "high": 1.168, "low": 1.138, "close": 1.168, "volume": 7942.32, "close_time": 1762181999999, "quote_volume": 9108.55209, "trades": 197, "taker_buy_base": 5082.61, "taker_buy_quote": 5831.61379 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.168, "high": 1.171, "low": 1.015, "close": 1.086, "volume": 95326.55, "close_time": 1762185599999, "quote_volume": 101826.93521, "trades": 892, "taker_buy_base": 54638.86, "taker_buy_quote": 57946.62829 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.087, "high": 1.104, "low": 1.08, "close": 1.082, "volume": 29246.99, "close_time": 1762189199999, "quote_volume": 31910.4906, "trades": 411, "taker_buy_base": 6852.45, "taker_buy_quote": 7498.34383 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.081, "high": 1.1, "low": 1.074, "close": 1.094, "volume": 12368.08, "close_time": 1762192799999, "quote_volume": 13468.53997, "trades": 200, "taker_buy_base": 8735.69, "taker_buy_quote": 9510.81982 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.094, "high": 1.095, "low": 1.062, "close": 1.062, "volume": 7002.15, "close_time": 1762196399999, "quote_volume": 7498.71942, "trades": 118, "taker_buy_base": 2086.44, "taker_buy_quote": 2232.55824 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.062, "high": 1.062, "low": 1.042, "close": 1.042, "volume": 12419.73, "close_time": 1762199999999, "quote_volume": 13076.13362, "trades": 185, "taker_buy_base": 5168.58, "taker_buy_quote": 5454.53375 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.042, "high": 1.056, "low": 1.033, "close": 1.04, "volume": 14589.75, "close_time": 1762203599999, "quote_volume": 15202.01469, "trades": 241, "taker_buy_base": 5446.87, "taker_buy_quote": 5684.7904 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.041, "high": 1.063, "low": 1.029, "close": 1.059, "volume": 18888.66, "close_time": 1762207199999, "quote_volume": 19911.92431, "trades": 229, "taker_buy_base": 14466.07, "taker_buy_quote": 15281.08416 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.058, "high": 1.063, "low": 1.041, "close": 1.055, "volume": 3805.64, "close_time": 1762210799999, "quote_volume": 4019.79472, "trades": 122, "taker_buy_base": 1972.2, "taker_buy_quote": 2086.37375 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.054, "high": 1.089, "low": 1.051, "close": 1.079, "volume": 5268.02, "close_time": 1762214399999, "quote_volume": 5656.0244, "trades": 122, "taker_buy_base": 2899.8, "taker_buy_quote": 3106.68987 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.077, "high": 1.084, "low": 1.058, "close": 1.062, "volume": 8171.43, "close_time": 1762217999999, "quote_volume": 8749.83133, "trades": 207, "taker_buy_base": 1810.84, "taker_buy_quote": 1938.41044 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.065, "high": 1.112, "low": 1.064, "close": 1.109, "volume": 27708.17, "close_time": 1762221599999, "quote_volume": 30203.4416, "trades": 351, "taker_buy_base": 20671.68, "taker_buy_quote": 22468.71314 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.103, "high": 1.105, "low": 1.075, "close": 1.076, "volume": 8293.4, "close_time": 1762225199999, "quote_volume": 9023.44375, "trades": 129, "taker_buy_base": 2868.16, "taker_buy_quote": 3138.68457 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.077, "high": 1.091, "low": 1.069, "close": 1.082, "volume": 12165.63, "close_time": 1762228799999, "quote_volume": 13154.17574, "trades": 105, "taker_buy_base": 6079.22, "taker_buy_quote": 6570.9811 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.082, "high": 1.084, "low": 1.061, "close": 1.063, "volume": 1783.21, "close_time": 1762232399999, "quote_volume": 1909.87274, "trades": 48, "taker_buy_base": 474.08, "taker_buy_quote": 511.63077 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.061, "high": 1.066, "low": 1.025, "close": 1.03, "volume": 10341.06, "close_time": 1762235999999, "quote_volume": 10750.05766, "trades": 164, "taker_buy_base": 3908.27, "taker_buy_quote": 4049.42677 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.029, "high": 1.075, "low": 1.029, "close": 1.053, "volume": 6828.51, "close_time": 1762239599999, "quote_volume": 7198.47287, "trades": 142, "taker_buy_base": 3886.98, "taker_buy_quote": 4088.90822 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.057, "high": 1.064, "low": 1.044, "close": 1.044, "volume": 14087.41, "close_time": 1762243199999, "quote_volume": 14861.69624, "trades": 166, "taker_buy_base": 9865.36, "taker_buy_quote": 10422.20997 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.046, "high": 1.081, "low": 1.046, "close": 1.065, "volume": 1189.7, "close_time": 1762246799999, "quote_volume": 1270.74967, "trades": 89, "taker_buy_base": 580.19, "taker_buy_quote": 619.89302 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.07, "high": 1.071, "low": 1.059, "close": 1.063, "volume": 11099.39, "close_time": 1762250399999, "quote_volume": 11798.24788, "trades": 77, "taker_buy_base": 554.99, "taker_buy_quote": 589.32179 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.063, "high": 1.091, "low": 1.059, "close": 1.091, "volume": 18766.05, "close_time": 1762253999999, "quote_volume": 20130.61618, "trades": 129, "taker_buy_base": 16683.13, "taker_buy_quote": 17907.494 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.087, "high": 1.138, "low": 1.087, "close": 1.102, "volume": 46434.96, "close_time": 1762257599999, "quote_volume": 51756.33939, "trades": 505, "taker_buy_base": 25453.72, "taker_buy_quote": 28456.51971 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.1, "high": 1.1, "low": 1.07, "close": 1.077, "volume": 21384.85, "close_time": 1762261199999, "quote_volume": 23096.92547, "trades": 167, "taker_buy_base": 3927.28, "taker_buy_quote": 4270.18906 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.079, "high": 1.082, "low": 1.062, "close": 1.076, "volume": 23786.37, "close_time": 1762264799999, "quote_volume": 25476.21507, "trades": 123, "taker_buy_base": 3702.72, "taker_buy_quote": 3995.61269 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.076, "high": 1.089, "low": 1.06, "close": 1.084, "volume": 11156.98, "close_time": 1762268399999, "quote_volume": 12041.9869, "trades": 163, "taker_buy_base": 6529.8, "taker_buy_quote": 7065.15216 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.086, "high": 1.089, "low": 1.049, "close": 1.058, "volume": 18035.99, "close_time": 1762271999999, "quote_volume": 19297.60875, "trades": 166, "taker_buy_base": 9091.36, "taker_buy_quote": 9745.46787 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.059, "high": 1.067, "low": 1.047, "close": 1.057, "volume": 6416.45, "close_time": 1762275599999, "quote_volume": 6800.80027, "trades": 123, "taker_buy_base": 3535.03, "taker_buy_quote": 3754.94171 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.055, "high": 1.062, "low": 1.037, "close": 1.062, "volume": 12858.54, "close_time": 1762279199999, "quote_volume": 13481.18532, "trades": 170, "taker_buy_base": 4132.84, "taker_buy_quote": 4357.37881 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.062, "high": 1.063, "low": 1.027, "close": 1.051, "volume": 15648.48, "close_time": 1762282799999, "quote_volume": 16368.58745, "trades": 260, "taker_buy_base": 9998.92, "taker_buy_quote": 10464.27138 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.054, "high": 1.1, "low": 1.053, "close": 1.079, "volume": 32062.36, "close_time": 1762286399999, "quote_volume": 34796.10975, "trades": 336, "taker_buy_base": 20237.65, "taker_buy_quote": 21998.81722 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.079, "high": 1.11, "low": 1.054, "close": 1.094, "volume": 75946.06, "close_time": 1762289999999, "quote_volume": 82925.37331, "trades": 571, "taker_buy_base": 38512.08, "taker_buy_quote": 42018.57142 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.095, "high": 1.109, "low": 1.045, "close": 1.102, "volume": 34704.95, "close_time": 1762293599999, "quote_volume": 37514.45493, "trades": 547, "taker_buy_base": 13768.31, "taker_buy_quote": 14992.01957 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.103, "high": 1.114, "low": 1.081, "close": 1.085, "volume": 36892.37, "close_time": 1762297199999, "quote_volume": 40623.45617, "trades": 418, "taker_buy_base": 20748.95, "taker_buy_quote": 22869.2092 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.088, "high": 1.097, "low": 1.064, "close": 1.072, "volume": 7304.29, "close_time": 1762300799999, "quote_volume": 7873.70968, "trades": 147, "taker_buy_base": 3843.72, "taker_buy_quote": 4149.09143 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.072, "high": 1.091, "low": 1.034, "close": 1.042, "volume": 32313.06, "close_time": 1762304399999, "quote_volume": 34615.41924, "trades": 284, "taker_buy_base": 19714.92, "taker_buy_quote": 21133.96631 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.042, "high": 1.046, "low": 1.004, "close": 1.044, "volume": 19991.23, "close_time": 1762307999999, "quote_volume": 20482.05992, "trades": 324, "taker_buy_base": 7374.07, "taker_buy_quote": 7591.64337 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.045, "high": 1.064, "low": 1.041, "close": 1.064, "volume": 4164.75, "close_time": 1762311599999, "quote_volume": 4372.74095, "trades": 136, "taker_buy_base": 2518.29, "taker_buy_quote": 2645.47428 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.063, "high": 1.25, "low": 1.062, "close": 1.146, "volume": 401316.47, "close_time": 1762315199999, "quote_volume": 470481.40505, "trades": 2138, "taker_buy_base": 263585.57, "taker_buy_quote": 308791.38523 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.144, "high": 1.206, "low": 1.141, "close": 1.183, "volume": 43644.74, "close_time": 1762318799999, "quote_volume": 51330.52145, "trades": 582, "taker_buy_base": 22900.87, "taker_buy_quote": 26912.70402 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.182, "high": 1.253, "low": 1.173, "close": 1.179, "volume": 89628.97, "close_time": 1762322399999, "quote_volume": 108716.43355, "trades": 848, "taker_buy_base": 47279.58, "taker_buy_quote": 57429.48737 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.18, "high": 1.191, "low": 1.146, "close": 1.158, "volume": 45925.13, "close_time": 1762325999999, "quote_volume": 53716.31967, "trades": 572, "taker_buy_base": 19483.5, "taker_buy_quote": 22839.77698 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.157, "high": 1.247, "low": 1.15, "close": 1.223, "volume": 78712.62, "close_time": 1762329599999, "quote_volume": 95106.73345, "trades": 837, "taker_buy_base": 47573.37, "taker_buy_quote": 57554.41549 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.216, "high": 1.216, "low": 1.152, "close": 1.165, "volume": 41327.82, "close_time": 1762333199999, "quote_volume": 48663.13163, "trades": 401, "taker_buy_base": 20853.22, "taker_buy_quote": 24528.04188 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.162, "high": 1.166, "low": 1.142, "close": 1.157, "volume": 16448.14, "close_time": 1762336799999, "quote_volume": 19012.01187, "trades": 222, "taker_buy_base": 7593.06, "taker_buy_quote": 8787.11914 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.158, "high": 1.158, "low": 1.119, "close": 1.136, "volume": 12980.42, "close_time": 1762340399999, "quote_volume": 14784.94078, "trades": 244, "taker_buy_base": 5689.05, "taker_buy_quote": 6476.12612 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.133, "high": 1.133, "low": 1.109, "close": 1.109, "volume": 14705.0, "close_time": 1762343999999, "quote_volume": 16474.8706, "trades": 191, "taker_buy_base": 7411.57, "taker_buy_quote": 8309.83166 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.109, "high": 1.114, "low": 1.081, "close": 1.096, "volume": 20239.12, "close_time": 1762347599999, "quote_volume": 22212.50139, "trades": 305, "taker_buy_base": 8251.74, "taker_buy_quote": 9076.93966 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.092, "high": 1.101, "low": 1.079, "close": 1.088, "volume": 14059.7, "close_time": 1762351199999, "quote_volume": 15333.94631, "trades": 209, "taker_buy_base": 5052.88, "taker_buy_quote": 5523.22966 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.088, "high": 1.088, "low": 1.061, "close": 1.061, "volume": 17154.57, "close_time": 1762354799999, "quote_volume": 18340.67008, "trades": 222, "taker_buy_base": 3345.38, "taker_buy_quote": 3596.73083 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.068, "high": 1.091, "low": 1.058, "close": 1.089, "volume": 27469.66, "close_time": 1762358399999, "quote_volume": 29538.70081, "trades": 248, "taker_buy_base": 20183.51, "taker_buy_quote": 21787.91271 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.091, "high": 1.112, "low": 1.079, "close": 1.111, "volume": 9744.27, "close_time": 1762361999999, "quote_volume": 10634.67811, "trades": 184, "taker_buy_base": 6904.13, "taker_buy_quote": 7529.82671 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.11, "high": 1.126, "low": 1.103, "close": 1.108, "volume": 34484.38, "close_time": 1762365599999, "quote_volume": 38617.11328, "trades": 231, "taker_buy_base": 10244.78, "taker_buy_quote": 11432.52309 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.109, "high": 1.11, "low": 1.093, "close": 1.093, "volume": 10975.09, "close_time": 1762369199999, "quote_volume": 12064.63288, "trades": 105, "taker_buy_base": 1191.41, "taker_buy_quote": 1316.81113 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.092, "high": 1.097, "low": 1.082, "close": 1.088, "volume": 4819.76, "close_time": 1762372799999, "quote_volume": 5248.28612, "trades": 102, "taker_buy_base": 2573.99, "taker_buy_quote": 2801.70251 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.089, "high": 1.09, "low": 1.078, "close": 1.088, "volume": 3681.67, "close_time": 1762376399999, "quote_volume": 3990.62964, "trades": 94, "taker_buy_base": 2133.26, "taker_buy_quote": 2316.96836 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.087, "high": 1.103, "low": 1.082, "close": 1.101, "volume": 7129.5, "close_time": 1762379999999, "quote_volume": 7765.76691, "trades": 118, "taker_buy_base": 4547.81, "taker_buy_quote": 4949.39404 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.102, "high": 1.12, "low": 1.099, "close": 1.114, "volume": 12132.24, "close_time": 1762383599999, "quote_volume": 13486.50051, "trades": 115, "taker_buy_base": 8499.61, "taker_buy_quote": 9478.1084 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.113, "high": 1.122, "low": 1.107, "close": 1.112, "volume": 2003.25, "close_time": 1762387199999, "quote_volume": 2235.01074, "trades": 69, "taker_buy_base": 1756.54, "taker_buy_quote": 1960.53455 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.11, "high": 1.185, "low": 1.084, "close": 1.087, "volume": 157807.74, "close_time": 1762390799999, "quote_volume": 181023.49489, "trades": 1134, "taker_buy_base": 102306.83, "taker_buy_quote": 117399.9509 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.086, "high": 1.09, "low": 1.062, "close": 1.081, "volume": 11136.65, "close_time": 1762394399999, "quote_volume": 11980.37672, "trades": 210, "taker_buy_base": 2107.46, "taker_buy_quote": 2271.45327 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.08, "high": 1.08, "low": 1.056, "close": 1.062, "volume": 7908.32, "close_time": 1762397999999, "quote_volume": 8402.35328, "trades": 125, "taker_buy_base": 1014.1, "taker_buy_quote": 1074.9419 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.061, "high": 1.086, "low": 1.058, "close": 1.076, "volume": 6972.27, "close_time": 1762401599999, "quote_volume": 7489.82134, "trades": 138, "taker_buy_base": 4159.44, "taker_buy_quote": 4466.84047 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.075, "high": 1.084, "low": 1.066, "close": 1.079, "volume": 5807.33, "close_time": 1762405199999, "quote_volume": 6224.11434, "trades": 106, "taker_buy_base": 3876.9, "taker_buy_quote": 4158.51253 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.081, "high": 1.087, "low": 1.058, "close": 1.058, "volume": 15441.16, "close_time": 1762408799999, "quote_volume": 16610.74099, "trades": 202, "taker_buy_base": 6935.52, "taker_buy_quote": 7464.05698 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.061, "high": 1.069, "low": 1.057, "close": 1.059, "volume": 7416.86, "close_time": 1762412399999, "quote_volume": 7885.61603, "trades": 77, "taker_buy_base": 5120.85, "taker_buy_quote": 5449.04169 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.061, "high": 1.061, "low": 1.037, "close": 1.06, "volume": 18588.94, "close_time": 1762415999999, "quote_volume": 19414.0589, "trades": 194, "taker_buy_base": 9173.07, "taker_buy_quote": 9572.75422 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.056, "high": 1.065, "low": 1.043, "close": 1.048, "volume": 28606.95, "close_time": 1762419599999, "quote_volume": 30048.06227, "trades": 165, "taker_buy_base": 1655.35, "taker_buy_quote": 1740.80677 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.049, "high": 1.063, "low": 1.043, "close": 1.06, "volume": 3990.29, "close_time": 1762423199999, "quote_volume": 4184.91625, "trades": 64, "taker_buy_base": 1651.51, "taker_buy_quote": 1739.28645 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.059, "high": 1.076, "low": 1.052, "close": 1.07, "volume": 4671.38, "close_time": 1762426799999, "quote_volume": 4992.66035, "trades": 98, "taker_buy_base": 1177.63, "taker_buy_quote": 1259.87172 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.067, "high": 1.067, "low": 1.052, "close": 1.052, "volume": 37513.39, "close_time": 1762430399999, "quote_volume": 39574.09728, "trades": 153, "taker_buy_base": 30222.43, "taker_buy_quote": 31873.15791 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.054, "high": 1.057, "low": 1.036, "close": 1.039, "volume": 5067.95, "close_time": 1762433999999, "quote_volume": 5280.92626, "trades": 67, "taker_buy_base": 1416.76, "taker_buy_quote": 1482.76313 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.038, "high": 1.054, "low": 1.037, "close": 1.041, "volume": 6938.86, "close_time": 1762437599999, "quote_volume": 7248.64252, "trades": 64, "taker_buy_base": 5163.62, "taker_buy_quote": 5388.1957 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.043, "high": 1.054, "low": 1.027, "close": 1.034, "volume": 9960.38, "close_time": 1762441199999, "quote_volume": 10314.17882, "trades": 151, "taker_buy_base": 4056.29, "taker_buy_quote": 4220.43266 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.035, "high": 1.042, "low": 1.01, "close": 1.016, "volume": 12578.39, "close_time": 1762444799999, "quote_volume": 12876.67696, "trades": 148, "taker_buy_base": 3655.04, "taker_buy_quote": 3786.74143 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.017, "high": 1.042, "low": 1.006, "close": 1.042, "volume": 2680.31, "close_time": 1762448399999, "quote_volume": 2740.74505, "trades": 118, "taker_buy_base": 1436.95, "taker_buy_quote": 1475.761 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.043, "high": 1.084, "low": 1.037, "close": 1.077, "volume": 25104.99, "close_time": 1762451999999, "quote_volume": 26756.26867, "trades": 336, "taker_buy_base": 14113.44, "taker_buy_quote": 15026.20525 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.081, "high": 1.101, "low": 1.08, "close": 1.091, "volume": 19664.92, "close_time": 1762455599999, "quote_volume": 21472.47961, "trades": 354, "taker_buy_base": 15908.38, "taker_buy_quote": 17382.46381 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.091, "high": 1.095, "low": 1.065, "close": 1.073, "volume": 13355.15, "close_time": 1762459199999, "quote_volume": 14417.00935, "trades": 295, "taker_buy_base": 2344.71, "taker_buy_quote": 2521.82479 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.074, "high": 1.08, "low": 1.062, "close": 1.077, "volume": 12324.25, "close_time": 1762462799999, "quote_volume": 13126.0512, "trades": 81, "taker_buy_base": 225.6, "taker_buy_quote": 242.65893 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.078, "high": 1.082, "low": 1.074, "close": 1.074, "volume": 1266.6, "close_time": 1762466399999, "quote_volume": 1366.39011, "trades": 34, "taker_buy_base": 69.77, "taker_buy_quote": 75.27316 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.073, "high": 1.073, "low": 1.054, "close": 1.064, "volume": 2867.44, "close_time": 1762469999999, "quote_volume": 3040.1622, "trades": 52, "taker_buy_base": 2515.38, "taker_buy_quote": 2666.97578 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.064, "high": 1.066, "low": 1.043, "close": 1.049, "volume": 3513.75, "close_time": 1762473599999, "quote_volume": 3704.21375, "trades": 78, "taker_buy_base": 2001.49, "taker_buy_quote": 2118.67795 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.05, "high": 1.077, "low": 1.043, "close": 1.056, "volume": 8805.98, "close_time": 1762477199999, "quote_volume": 9353.5185, "trades": 159, "taker_buy_base": 4139.21, "taker_buy_quote": 4416.29927 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.055, "high": 1.058, "low": 1.034, "close": 1.054, "volume": 3277.18, "close_time": 1762480799999, "quote_volume": 3415.74098, "trades": 116, "taker_buy_base": 881.46, "taker_buy_quote": 922.59773 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.054, "high": 1.067, "low": 1.05, "close": 1.067, "volume": 847.81, "close_time": 1762484399999, "quote_volume": 897.03736, "trades": 62, "taker_buy_base": 636.2, "taker_buy_quote": 674.14205 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.068, "high": 1.073, "low": 1.061, "close": 1.061, "volume": 907.78, "close_time": 1762487999999, "quote_volume": 966.37614, "trades": 47, "taker_buy_base": 99.53, "taker_buy_quote": 106.47924 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.06, "high": 1.072, "low": 1.051, "close": 1.072, "volume": 6238.8, "close_time": 1762491599999, "quote_volume": 6634.782, "trades": 89, "taker_buy_base": 1969.42, "taker_buy_quote": 2091.40962 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.07, "high": 1.088, "low": 1.07, "close": 1.077, "volume": 1052.08, "close_time": 1762495199999, "quote_volume": 1138.04794, "trades": 62, "taker_buy_base": 858.63, "taker_buy_quote": 929.50506 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.072, "high": 1.072, "low": 1.06, "close": 1.06, "volume": 31062.56, "close_time": 1762498799999, "quote_volume": 33108.34548, "trades": 123, "taker_buy_base": 6038.89, "taker_buy_quote": 6423.84969 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.063, "high": 1.081, "low": 1.063, "close": 1.079, "volume": 2053.11, "close_time": 1762502399999, "quote_volume": 2212.40065, "trades": 36, "taker_buy_base": 1433.96, "taker_buy_quote": 1544.75932 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.081, "high": 1.107, "low": 1.078, "close": 1.098, "volume": 9137.84, "close_time": 1762505999999, "quote_volume": 9992.25685, "trades": 188, "taker_buy_base": 6841.54, "taker_buy_quote": 7477.07433 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.096, "high": 1.096, "low": 1.053, "close": 1.064, "volume": 11795.57, "close_time": 1762509599999, "quote_volume": 12710.92958, "trades": 252, "taker_buy_base": 6541.07, "taker_buy_quote": 7029.4759 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.063, "high": 1.067, "low": 1.046, "close": 1.054, "volume": 6247.77, "close_time": 1762513199999, "quote_volume": 6596.35763, "trades": 103, "taker_buy_base": 475.09, "taker_buy_quote": 502.4384 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.05, "high": 1.05, "low": 1.033, "close": 1.041, "volume": 7191.96, "close_time": 1762516799999, "quote_volume": 7495.91574, "trades": 98, "taker_buy_base": 3237.02, "taker_buy_quote": 3368.9021 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.039, "high": 1.045, "low": 1.021, "close": 1.028, "volume": 3825.16, "close_time": 1762520399999, "quote_volume": 3938.32897, "trades": 97, "taker_buy_base": 3186.01, "taker_buy_quote": 3281.64725 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.026, "high": 1.067, "low": 1.025, "close": 1.057, "volume": 8069.62, "close_time": 1762523999999, "quote_volume": 8390.3449, "trades": 139, "taker_buy_base": 4738.57, "taker_buy_quote": 4930.28684 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.056, "high": 1.098, "low": 1.056, "close": 1.091, "volume": 25614.87, "close_time": 1762527599999, "quote_volume": 27764.85448, "trades": 377, "taker_buy_base": 12614.88, "taker_buy_quote": 13673.22693 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.09, "high": 1.1, "low": 1.079, "close": 1.096, "volume": 8870.28, "close_time": 1762531199999, "quote_volume": 9655.96615, "trades": 244, "taker_buy_base": 1775.18, "taker_buy_quote": 1937.89512 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.096, "high": 1.127, "low": 1.092, "close": 1.119, "volume": 10738.97, "close_time": 1762534799999, "quote_volume": 11983.31253, "trades": 191, "taker_buy_base": 8424.53, "taker_buy_quote": 9399.61241 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.12, "high": 1.154, "low": 1.118, "close": 1.149, "volume": 33164.66, "close_time": 1762538399999, "quote_volume": 37673.20567, "trades": 210, "taker_buy_base": 29252.06, "taker_buy_quote": 33215.30022 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.147, "high": 1.159, "low": 1.146, "close": 1.159, "volume": 6720.4, "close_time": 1762541999999, "quote_volume": 7734.98129, "trades": 135, "taker_buy_base": 2571.13, "taker_buy_quote": 2965.21569 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.159, "high": 1.167, "low": 1.148, "close": 1.155, "volume": 8152.22, "close_time": 1762545599999, "quote_volume": 9429.87505, "trades": 126, "taker_buy_base": 5329.73, "taker_buy_quote": 6167.32466 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.153, "high": 1.163, "low": 1.147, "close": 1.151, "volume": 7006.59, "close_time": 1762549199999, "quote_volume": 8099.64528, "trades": 52, "taker_buy_base": 3472.71, "taker_buy_quote": 4026.12887 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.154, "high": 1.164, "low": 1.154, "close": 1.16, "volume": 3919.85, "close_time": 1762552799999, "quote_volume": 4537.40031, "trades": 62, "taker_buy_base": 2852.42, "taker_buy_quote": 3304.09844 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.158, "high": 1.16, "low": 1.152, "close": 1.155, "volume": 8199.54, "close_time": 1762556399999, "quote_volume": 9475.20241, "trades": 52, "taker_buy_base": 2660.71, "taker_buy_quote": 3077.66013 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.15, "high": 1.15, "low": 1.134, "close": 1.137, "volume": 6143.02, "close_time": 1762559999999, "quote_volume": 7000.85013, "trades": 37, "taker_buy_base": 676.29, "taker_buy_quote": 774.14793 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.137, "high": 1.157, "low": 1.119, "close": 1.12, "volume": 3408.96, "close_time": 1762563599999, "quote_volume": 3855.36818, "trades": 48, "taker_buy_base": 816.78, "taker_buy_quote": 924.11024 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.122, "high": 1.152, "low": 1.122, "close": 1.138, "volume": 6298.5, "close_time": 1762567199999, "quote_volume": 7200.84128, "trades": 69, "taker_buy_base": 3787.63, "taker_buy_quote": 4335.81468 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.14, "high": 1.148, "low": 1.137, "close": 1.141, "volume": 2863.67, "close_time": 1762570799999, "quote_volume": 3274.87112, "trades": 19, "taker_buy_base": 1890.62, "taker_buy_quote": 2166.046 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.143, "high": 1.143, "low": 1.117, "close": 1.117, "volume": 3758.81, "close_time": 1762574399999, "quote_volume": 4244.93903, "trades": 34, "taker_buy_base": 1914.2, "taker_buy_quote": 2162.298 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.122, "high": 1.131, "low": 1.116, "close": 1.116, "volume": 4359.52, "close_time": 1762577999999, "quote_volume": 4903.69484, "trades": 35, "taker_buy_base": 2043.92, "taker_buy_quote": 2302.08469 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.109, "high": 1.11, "low": 1.094, "close": 1.106, "volume": 3989.28, "close_time": 1762581599999, "quote_volume": 4407.84093, "trades": 32, "taker_buy_base": 2075.61, "taker_buy_quote": 2292.9305 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.102, "high": 1.12, "low": 1.102, "close": 1.12, "volume": 5533.96, "close_time": 1762585199999, "quote_volume": 6171.88211, "trades": 26, "taker_buy_base": 4956.16, "taker_buy_quote": 5530.95109 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.115, "high": 1.115, "low": 1.106, "close": 1.11, "volume": 3084.71, "close_time": 1762588799999, "quote_volume": 3425.51199, "trades": 27, "taker_buy_base": 1197.16, "taker_buy_quote": 1330.68973 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.109, "high": 1.117, "low": 1.099, "close": 1.117, "volume": 1132.07, "close_time": 1762592399999, "quote_volume": 1256.11261, "trades": 18, "taker_buy_base": 825.66, "taker_buy_quote": 918.25395 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.109, "high": 1.12, "low": 1.106, "close": 1.11, "volume": 9806.69, "close_time": 1762595999999, "quote_volume": 10944.29416, "trades": 48, "taker_buy_base": 2751.47, "taker_buy_quote": 3059.50209 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.11, "high": 1.125, "low": 1.11, "close": 1.125, "volume": 1773.71, "close_time": 1762599599999, "quote_volume": 1982.81042, "trades": 14, "taker_buy_base": 582.0, "taker_buy_quote": 654.16419 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.125, "high": 1.139, "low": 1.118, "close": 1.124, "volume": 10231.47, "close_time": 1762603199999, "quote_volume": 11567.8569, "trades": 48, "taker_buy_base": 6464.6, "taker_buy_quote": 7317.16151 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.125, "high": 1.125, "low": 1.118, "close": 1.121, "volume": 6683.55, "close_time": 1762606799999, "quote_volume": 7498.87451, "trades": 29, "taker_buy_base": 672.21, "taker_buy_quote": 752.12825 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.114, "high": 1.114, "low": 1.102, "close": 1.108, "volume": 2760.53, "close_time": 1762610399999, "quote_volume": 3061.87234, "trades": 22, "taker_buy_base": 1461.33, "taker_buy_quote": 1621.05229 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.089, "high": 1.099, "low": 1.082, "close": 1.092, "volume": 7708.35, "close_time": 1762613999999, "quote_volume": 8398.66391, "trades": 62, "taker_buy_base": 2980.04, "taker_buy_quote": 3258.37297 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.097, "high": 1.098, "low": 1.075, "close": 1.08, "volume": 1644.76, "close_time": 1762617599999, "quote_volume": 1782.78599, "trades": 25, "taker_buy_base": 1036.29, "taker_buy_quote": 1122.07822 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.079, "high": 1.093, "low": 1.073, "close": 1.083, "volume": 4652.82, "close_time": 1762621199999, "quote_volume": 5049.86142, "trades": 40, "taker_buy_base": 2040.14, "taker_buy_quote": 2212.33704 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.082, "high": 1.088, "low": 1.082, "close": 1.083, "volume": 2704.41, "close_time": 1762624799999, "quote_volume": 2930.87855, "trades": 14, "taker_buy_base": 872.35, "taker_buy_quote": 943.92886 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.089, "high": 1.091, "low": 1.084, "close": 1.086, "volume": 2958.52, "close_time": 1762628399999, "quote_volume": 3219.32676, "trades": 30, "taker_buy_base": 1039.79, "taker_buy_quote": 1133.78851 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.088, "high": 1.092, "low": 1.073, "close": 1.085, "volume": 10808.93, "close_time": 1762631999999, "quote_volume": 11699.92282, "trades": 39, "taker_buy_base": 5654.31, "taker_buy_quote": 6150.84227 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.082, "high": 1.083, "low": 1.081, "close": 1.083, "volume": 337.11, "close_time": 1762635599999, "quote_volume": 364.81553, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.084, "high": 1.085, "low": 1.079, "close": 1.082, "volume": 2944.17, "close_time": 1762639199999, "quote_volume": 3185.59782, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.092, "high": 1.099, "low": 1.09, "close": 1.093, "volume": 23359.96, "close_time": 1762642799999, "quote_volume": 25517.93814, "trades": 52, "taker_buy_base": 13313.5, "taker_buy_quote": 14553.34419 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.088, "high": 1.097, "low": 1.088, "close": 1.095, "volume": 7055.31, "close_time": 1762646399999, "quote_volume": 7711.64152, "trades": 31, "taker_buy_base": 260.0, "taker_buy_quote": 284.03026 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.093, "high": 1.115, "low": 1.078, "close": 1.082, "volume": 28527.66, "close_time": 1762649999999, "quote_volume": 31356.69102, "trades": 139, "taker_buy_base": 8824.35, "taker_buy_quote": 9713.95564 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.082, "high": 1.087, "low": 1.071, "close": 1.071, "volume": 2062.69, "close_time": 1762653599999, "quote_volume": 2218.87429, "trades": 17, "taker_buy_base": 818.16, "taker_buy_quote": 877.79226 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.073, "high": 1.075, "low": 1.042, "close": 1.043, "volume": 3910.04, "close_time": 1762657199999, "quote_volume": 4145.25392, "trades": 45, "taker_buy_base": 2031.91, "taker_buy_quote": 2172.64871 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.05, "high": 1.056, "low": 1.04, "close": 1.052, "volume": 3986.16, "close_time": 1762660799999, "quote_volume": 4175.56988, "trades": 39, "taker_buy_base": 2803.03, "taker_buy_quote": 2937.37599 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.055, "high": 1.067, "low": 1.055, "close": 1.065, "volume": 4199.01, "close_time": 1762664399999, "quote_volume": 4454.33348, "trades": 39, "taker_buy_base": 3475.59, "taker_buy_quote": 3688.51297 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.065, "high": 1.074, "low": 1.065, "close": 1.068, "volume": 2577.95, "close_time": 1762667999999, "quote_volume": 2747.2967, "trades": 11, "taker_buy_base": 725.11, "taker_buy_quote": 773.97998 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.07, "high": 1.085, "low": 1.069, "close": 1.083, "volume": 7447.94, "close_time": 1762671599999, "quote_volume": 8031.97014, "trades": 38, "taker_buy_base": 6317.82, "taker_buy_quote": 6811.9633 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.081, "high": 1.092, "low": 1.081, "close": 1.086, "volume": 17430.6, "close_time": 1762675199999, "quote_volume": 18975.98385, "trades": 59, "taker_buy_base": 14544.57, "taker_buy_quote": 15833.2823 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.087, "high": 1.089, "low": 1.069, "close": 1.069, "volume": 8462.81, "close_time": 1762678799999, "quote_volume": 9182.66689, "trades": 42, "taker_buy_base": 3776.53, "taker_buy_quote": 4093.89808 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.072, "high": 1.083, "low": 1.072, "close": 1.081, "volume": 8490.43, "close_time": 1762682399999, "quote_volume": 9162.70625, "trades": 26, "taker_buy_base": 3584.21, "taker_buy_quote": 3866.2901 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.065, "high": 1.07, "low": 1.056, "close": 1.07, "volume": 16367.97, "close_time": 1762685999999, "quote_volume": 17359.7669, "trades": 66, "taker_buy_base": 2566.17, "taker_buy_quote": 2723.22158 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.074, "high": 1.083, "low": 1.073, "close": 1.073, "volume": 2707.18, "close_time": 1762689599999, "quote_volume": 2923.47595, "trades": 22, "taker_buy_base": 1212.7, "taker_buy_quote": 1310.45019 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.075, "high": 1.079, "low": 1.074, "close": 1.077, "volume": 6273.21, "close_time": 1762693199999, "quote_volume": 6757.65266, "trades": 16, "taker_buy_base": 5970.82, "taker_buy_quote": 6432.15597 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.076, "high": 1.083, "low": 1.072, "close": 1.083, "volume": 3317.71, "close_time": 1762696799999, "quote_volume": 3579.38685, "trades": 23, "taker_buy_base": 1034.69, "taker_buy_quote": 1117.94267 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.08, "high": 1.129, "low": 1.068, "close": 1.107, "volume": 30814.74, "close_time": 1762700399999, "quote_volume": 33741.38448, "trades": 195, "taker_buy_base": 13748.67, "taker_buy_quote": 15180.06623 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.109, "high": 1.113, "low": 1.104, "close": 1.107, "volume": 4457.04, "close_time": 1762703999999, "quote_volume": 4940.53862, "trades": 35, "taker_buy_base": 2874.8, "taker_buy_quote": 3186.11994 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.106, "high": 1.106, "low": 1.085, "close": 1.092, "volume": 14272.67, "close_time": 1762707599999, "quote_volume": 15617.90955, "trades": 75, "taker_buy_base": 5766.17, "taker_buy_quote": 6286.04752 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.101, "high": 1.107, "low": 1.096, "close": 1.097, "volume": 5294.57, "close_time": 1762711199999, "quote_volume": 5827.5932, "trades": 26, "taker_buy_base": 3468.21, "taker_buy_quote": 3819.6237 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.1, "high": 1.11, "low": 1.094, "close": 1.11, "volume": 2868.31, "close_time": 1762714799999, "quote_volume": 3147.01299, "trades": 35, "taker_buy_base": 579.53, "taker_buy_quote": 637.64066 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.114, "high": 1.121, "low": 1.114, "close": 1.118, "volume": 1748.86, "close_time": 1762718399999, "quote_volume": 1954.04254, "trades": 18, "taker_buy_base": 1320.01, "taker_buy_quote": 1475.03104 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.124, "high": 1.124, "low": 1.114, "close": 1.118, "volume": 660.93, "close_time": 1762721999999, "quote_volume": 739.22887, "trades": 13, "taker_buy_base": 325.9, "taker_buy_quote": 363.74263 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.11, "high": 1.113, "low": 1.106, "close": 1.106, "volume": 570.48, "close_time": 1762725599999, "quote_volume": 631.82386, "trades": 9, "taker_buy_base": 30.48, "taker_buy_quote": 33.86403 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.106, "high": 1.106, "low": 1.097, "close": 1.104, "volume": 642.68, "close_time": 1762729199999, "quote_volume": 707.18534, "trades": 11, "taker_buy_base": 468.12, "taker_buy_quote": 514.83846 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.102, "high": 1.102, "low": 1.09, "close": 1.091, "volume": 1091.04, "close_time": 1762732799999, "quote_volume": 1193.91494, "trades": 13, "taker_buy_base": 378.05, "taker_buy_quote": 414.45488 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.092, "high": 1.12, "low": 1.087, "close": 1.119, "volume": 8355.53, "close_time": 1762736399999, "quote_volume": 9228.91809, "trades": 57, "taker_buy_base": 4030.34, "taker_buy_quote": 4452.3237 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.12, "high": 1.12, "low": 1.098, "close": 1.101, "volume": 2210.6, "close_time": 1762739999999, "quote_volume": 2440.26129, "trades": 17, "taker_buy_base": 206.68, "taker_buy_quote": 228.75704 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.095, "high": 1.095, "low": 1.085, "close": 1.085, "volume": 736.26, "close_time": 1762743599999, "quote_volume": 799.94116, "trades": 12, "taker_buy_base": 298.28, "taker_buy_quote": 324.209 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.09, "high": 1.095, "low": 1.084, "close": 1.088, "volume": 3485.09, "close_time": 1762747199999, "quote_volume": 3798.15923, "trades": 31, "taker_buy_base": 2028.88, "taker_buy_quote": 2213.4823 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.086, "high": 1.091, "low": 1.075, "close": 1.091, "volume": 1581.61, "close_time": 1762750799999, "quote_volume": 1711.2791, "trades": 19, "taker_buy_base": 700.61, "taker_buy_quote": 756.32793 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.092, "high": 1.098, "low": 1.086, "close": 1.095, "volume": 2340.07, "close_time": 1762754399999, "quote_volume": 2558.47197, "trades": 18, "taker_buy_base": 756.18, "taker_buy_quote": 827.88728 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.091, "high": 1.091, "low": 1.086, "close": 1.089, "volume": 434.81, "close_time": 1762757999999, "quote_volume": 473.08552, "trades": 8, "taker_buy_base": 188.56, "taker_buy_quote": 205.07975 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.098, "high": 1.098, "low": 1.088, "close": 1.09, "volume": 1523.84, "close_time": 1762761599999, "quote_volume": 1663.75969, "trades": 13, "taker_buy_base": 524.72, "taker_buy_quote": 574.61205 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.084, "high": 1.09, "low": 1.084, "close": 1.088, "volume": 2194.21, "close_time": 1762765199999, "quote_volume": 2387.72598, "trades": 19, "taker_buy_base": 1498.63, "taker_buy_quote": 1631.39887 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.093, "high": 1.123, "low": 1.088, "close": 1.123, "volume": 2298.98, "close_time": 1762768799999, "quote_volume": 2563.93914, "trades": 25, "taker_buy_base": 1763.42, "taker_buy_quote": 1965.42906 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.132, "high": 1.136, "low": 1.094, "close": 1.101, "volume": 7644.73, "close_time": 1762772399999, "quote_volume": 8549.51575, "trades": 46, "taker_buy_base": 4897.82, "taker_buy_quote": 5493.77746 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.099, "high": 1.127, "low": 1.099, "close": 1.126, "volume": 3990.98, "close_time": 1762775999999, "quote_volume": 4473.0256, "trades": 33, "taker_buy_base": 2322.31, "taker_buy_quote": 2607.87369 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.122, "high": 1.137, "low": 1.104, "close": 1.104, "volume": 9663.36, "close_time": 1762779599999, "quote_volume": 10836.8263, "trades": 76, "taker_buy_base": 3838.93, "taker_buy_quote": 4304.69573 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.105, "high": 1.107, "low": 1.097, "close": 1.106, "volume": 4461.24, "close_time": 1762783199999, "quote_volume": 4922.6102, "trades": 34, "taker_buy_base": 3558.55, "taker_buy_quote": 3927.93207 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.099, "high": 1.118, "low": 1.085, "close": 1.087, "volume": 3659.23, "close_time": 1762786799999, "quote_volume": 4051.64195, "trades": 29, "taker_buy_base": 1114.54, "taker_buy_quote": 1232.62725 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.09, "high": 1.124, "low": 1.087, "close": 1.113, "volume": 8319.09, "close_time": 1762790399999, "quote_volume": 9196.01246, "trades": 63, "taker_buy_base": 4723.93, "taker_buy_quote": 5216.39307 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.115, "high": 1.148, "low": 1.11, "close": 1.123, "volume": 25672.1, "close_time": 1762793999999, "quote_volume": 29017.72733, "trades": 107, "taker_buy_base": 16156.26, "taker_buy_quote": 18331.83762 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.126, "high": 1.174, "low": 1.122, "close": 1.137, "volume": 51231.94, "close_time": 1762797599999, "quote_volume": 59431.0167, "trades": 161, "taker_buy_base": 8442.86, "taker_buy_quote": 9729.14768 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.136, "high": 1.143, "low": 1.13, "close": 1.13, "volume": 4173.81, "close_time": 1762801199999, "quote_volume": 4754.51373, "trades": 43, "taker_buy_base": 2258.24, "taker_buy_quote": 2570.99239 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.136, "high": 1.137, "low": 1.126, "close": 1.13, "volume": 3377.17, "close_time": 1762804799999, "quote_volume": 3807.65975, "trades": 17, "taker_buy_base": 1773.01, "taker_buy_quote": 1999.46388 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.13, "high": 1.155, "low": 1.127, "close": 1.142, "volume": 2015.89, "close_time": 1762808399999, "quote_volume": 2293.03542, "trades": 40, "taker_buy_base": 610.11, "taker_buy_quote": 697.75522 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.142, "high": 1.142, "low": 1.112, "close": 1.122, "volume": 41128.67, "close_time": 1762811999999, "quote_volume": 46719.74884, "trades": 95, "taker_buy_base": 28486.12, "taker_buy_quote": 32468.92783 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.125, "high": 1.154, "low": 1.124, "close": 1.154, "volume": 3366.0, "close_time": 1762815599999, "quote_volume": 3826.26609, "trades": 42, "taker_buy_base": 2366.42, "taker_buy_quote": 2681.70753 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.155, "high": 1.165, "low": 1.141, "close": 1.143, "volume": 6954.89, "close_time": 1762819199999, "quote_volume": 8034.16053, "trades": 67, "taker_buy_base": 2874.87, "taker_buy_quote": 3323.43654 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.143, "high": 1.144, "low": 1.131, "close": 1.131, "volume": 13383.36, "close_time": 1762822799999, "quote_volume": 15200.30818, "trades": 39, "taker_buy_base": 9397.57, "taker_buy_quote": 10667.42242 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.133, "high": 1.146, "low": 1.111, "close": 1.111, "volume": 2114.27, "close_time": 1762826399999, "quote_volume": 2406.85035, "trades": 29, "taker_buy_base": 561.84, "taker_buy_quote": 637.55297 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.113, "high": 1.157, "low": 1.107, "close": 1.142, "volume": 3939.25, "close_time": 1762829999999, "quote_volume": 4469.2861, "trades": 37, "taker_buy_base": 1615.26, "taker_buy_quote": 1828.42231 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.14, "high": 1.152, "low": 1.138, "close": 1.138, "volume": 1834.39, "close_time": 1762833599999, "quote_volume": 2102.52846, "trades": 21, "taker_buy_base": 1179.52, "taker_buy_quote": 1352.4029 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.13, "high": 1.13, "low": 1.112, "close": 1.114, "volume": 4218.12, "close_time": 1762837199999, "quote_volume": 4739.46491, "trades": 61, "taker_buy_base": 1910.18, "taker_buy_quote": 2147.8781 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.11, "high": 1.11, "low": 1.085, "close": 1.085, "volume": 10833.05, "close_time": 1762840799999, "quote_volume": 11865.54347, "trades": 49, "taker_buy_base": 2610.1, "taker_buy_quote": 2883.51619 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.085, "high": 1.097, "low": 1.077, "close": 1.085, "volume": 1522.1, "close_time": 1762844399999, "quote_volume": 1649.73729, "trades": 19, "taker_buy_base": 1054.44, "taker_buy_quote": 1145.15302 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.083, "high": 1.083, "low": 1.052, "close": 1.056, "volume": 13659.03, "close_time": 1762847999999, "quote_volume": 14552.00751, "trades": 118, "taker_buy_base": 6700.34, "taker_buy_quote": 7165.7038 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.059, "high": 1.064, "low": 1.044, "close": 1.048, "volume": 2761.07, "close_time": 1762851599999, "quote_volume": 2908.82589, "trades": 71, "taker_buy_base": 1030.37, "taker_buy_quote": 1084.19236 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.05, "high": 1.066, "low": 1.041, "close": 1.055, "volume": 8811.5, "close_time": 1762855199999, "quote_volume": 9240.46932, "trades": 85, "taker_buy_base": 7131.04, "taker_buy_quote": 7480.37931 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.055, "high": 1.075, "low": 1.055, "close": 1.069, "volume": 5131.21, "close_time": 1762858799999, "quote_volume": 5478.05003, "trades": 63, "taker_buy_base": 4031.76, "taker_buy_quote": 4301.62286 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.067, "high": 1.069, "low": 1.046, "close": 1.052, "volume": 16519.74, "close_time": 1762862399999, "quote_volume": 17437.37751, "trades": 92, "taker_buy_base": 5931.83, "taker_buy_quote": 6286.42473 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.055, "high": 1.055, "low": 1.039, "close": 1.049, "volume": 2267.6, "close_time": 1762865999999, "quote_volume": 2371.32745, "trades": 42, "taker_buy_base": 1520.82, "taker_buy_quote": 1590.01721 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.046, "high": 1.053, "low": 1.038, "close": 1.043, "volume": 2684.42, "close_time": 1762869599999, "quote_volume": 2806.55991, "trades": 45, "taker_buy_base": 899.87, "taker_buy_quote": 941.30463 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.034, "high": 1.044, "low": 1.023, "close": 1.044, "volume": 3510.49, "close_time": 1762873199999, "quote_volume": 3619.46171, "trades": 42, "taker_buy_base": 1446.71, "taker_buy_quote": 1492.75958 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.041, "high": 1.041, "low": 1.03, "close": 1.036, "volume": 4065.86, "close_time": 1762876799999, "quote_volume": 4220.21223, "trades": 48, "taker_buy_base": 1202.81, "taker_buy_quote": 1248.23865 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.041, "high": 1.043, "low": 1.029, "close": 1.039, "volume": 18437.81, "close_time": 1762880399999, "quote_volume": 19131.31391, "trades": 58, "taker_buy_base": 11841.48, "taker_buy_quote": 12283.72564 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.04, "high": 1.043, "low": 1.033, "close": 1.042, "volume": 2854.71, "close_time": 1762883999999, "quote_volume": 2970.05315, "trades": 30, "taker_buy_base": 1288.53, "taker_buy_quote": 1342.84526 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.04, "high": 1.041, "low": 1.027, "close": 1.027, "volume": 2068.71, "close_time": 1762887599999, "quote_volume": 2145.90753, "trades": 30, "taker_buy_base": 1103.28, "taker_buy_quote": 1145.691 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.027, "high": 1.032, "low": 1.021, "close": 1.021, "volume": 3645.92, "close_time": 1762891199999, "quote_volume": 3744.78372, "trades": 25, "taker_buy_base": 1338.02, "taker_buy_quote": 1373.08004 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.022, "high": 1.025, "low": 1.003, "close": 1.009, "volume": 10090.27, "close_time": 1762894799999, "quote_volume": 10213.6662, "trades": 69, "taker_buy_base": 7611.96, "taker_buy_quote": 7709.15274 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.009, "high": 1.013, "low": 1.007, "close": 1.009, "volume": 1709.63, "close_time": 1762898399999, "quote_volume": 1726.50768, "trades": 27, "taker_buy_base": 1443.98, "taker_buy_quote": 1458.17088 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.003, "high": 1.023, "low": 0.992, "close": 1.023, "volume": 15078.01, "close_time": 1762901999999, "quote_volume": 15168.51395, "trades": 61, "taker_buy_base": 8180.71, "taker_buy_quote": 8282.67485 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.021, "high": 1.024, "low": 1.006, "close": 1.006, "volume": 13095.36, "close_time": 1762905599999, "quote_volume": 13331.18896, "trades": 78, "taker_buy_base": 8086.17, "taker_buy_quote": 8230.20463 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.015, "high": 1.021, "low": 1.004, "close": 1.015, "volume": 1990.48, "close_time": 1762909199999, "quote_volume": 2012.92206, "trades": 23, "taker_buy_base": 867.0, "taker_buy_quote": 881.54526 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.012, "high": 1.033, "low": 1.012, "close": 1.023, "volume": 1055.63, "close_time": 1762912799999, "quote_volume": 1075.95067, "trades": 14, "taker_buy_base": 180.24, "taker_buy_quote": 183.47937 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.019, "high": 1.029, "low": 1.016, "close": 1.022, "volume": 7507.56, "close_time": 1762916399999, "quote_volume": 7680.34905, "trades": 26, "taker_buy_base": 655.04, "taker_buy_quote": 669.62775 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.024, "high": 1.033, "low": 1.024, "close": 1.033, "volume": 253.47, "close_time": 1762919999999, "quote_volume": 260.71852, "trades": 10, "taker_buy_base": 145.07, "taker_buy_quote": 149.39754 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.026, "high": 1.03, "low": 1.024, "close": 1.024, "volume": 2066.32, "close_time": 1762923599999, "quote_volume": 2119.91689, "trades": 15, "taker_buy_base": 183.0, "taker_buy_quote": 187.941 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.025, "high": 1.037, "low": 1.025, "close": 1.027, "volume": 20876.77, "close_time": 1762927199999, "quote_volume": 21497.36986, "trades": 49, "taker_buy_base": 10576.1, "taker_buy_quote": 10894.11785 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.028, "high": 1.037, "low": 1.026, "close": 1.032, "volume": 2960.07, "close_time": 1762930799999, "quote_volume": 3054.46682, "trades": 28, "taker_buy_base": 1852.76, "taker_buy_quote": 1912.26538 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.026, "high": 1.028, "low": 1.022, "close": 1.022, "volume": 818.75, "close_time": 1762934399999, "quote_volume": 839.70738, "trades": 11, "taker_buy_base": 649.03, "taker_buy_quote": 665.76332 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.023, "high": 1.043, "low": 1.023, "close": 1.037, "volume": 1896.42, "close_time": 1762937999999, "quote_volume": 1953.63119, "trades": 18, "taker_buy_base": 1318.7, "taker_buy_quote": 1358.1168 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.033, "high": 1.041, "low": 1.033, "close": 1.038, "volume": 1380.74, "close_time": 1762941599999, "quote_volume": 1432.96148, "trades": 22, "taker_buy_base": 778.32, "taker_buy_quote": 809.03388 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.043, "high": 1.05, "low": 1.043, "close": 1.047, "volume": 1599.33, "close_time": 1762945199999, "quote_volume": 1670.74518, "trades": 22, "taker_buy_base": 1254.28, "taker_buy_quote": 1310.17154 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.047, "high": 1.047, "low": 1.033, "close": 1.036, "volume": 1623.25, "close_time": 1762948799999, "quote_volume": 1694.76257, "trades": 18, "taker_buy_base": 911.67, "taker_buy_quote": 951.70128 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.033, "high": 1.038, "low": 1.031, "close": 1.037, "volume": 725.96, "close_time": 1762952399999, "quote_volume": 751.90485, "trades": 15, "taker_buy_base": 24.5, "taker_buy_quote": 25.382 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.035, "high": 1.045, "low": 1.032, "close": 1.044, "volume": 916.3, "close_time": 1762955999999, "quote_volume": 950.3562, "trades": 17, "taker_buy_base": 396.98, "taker_buy_quote": 412.51476 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.041, "high": 1.041, "low": 1.024, "close": 1.025, "volume": 987.65, "close_time": 1762959599999, "quote_volume": 1019.09782, "trades": 15, "taker_buy_base": 791.23, "taker_buy_quote": 817.76213 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.028, "high": 1.032, "low": 1.004, "close": 1.004, "volume": 2052.36, "close_time": 1762963199999, "quote_volume": 2092.73519, "trades": 31, "taker_buy_base": 1144.5, "taker_buy_quote": 1167.65433 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.002, "high": 1.024, "low": 0.978, "close": 1.008, "volume": 12534.29, "close_time": 1762966799999, "quote_volume": 12518.34831, "trades": 122, "taker_buy_base": 8293.45, "taker_buy_quote": 8297.16724 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.009, "high": 1.026, "low": 1.002, "close": 1.016, "volume": 8160.52, "close_time": 1762970399999, "quote_volume": 8267.80999, "trades": 71, "taker_buy_base": 2730.18, "taker_buy_quote": 2769.29087 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.013, "high": 1.066, "low": 1.009, "close": 1.047, "volume": 21750.55, "close_time": 1762973999999, "quote_volume": 22670.17956, "trades": 119, "taker_buy_base": 15761.74, "taker_buy_quote": 16391.39935 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.049, "high": 1.062, "low": 1.033, "close": 1.037, "volume": 18915.07, "close_time": 1762977599999, "quote_volume": 19802.53908, "trades": 106, "taker_buy_base": 10146.74, "taker_buy_quote": 10631.67074 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.038, "high": 1.04, "low": 1.028, "close": 1.033, "volume": 6998.4, "close_time": 1762981199999, "quote_volume": 7247.69305, "trades": 28, "taker_buy_base": 900.01, "taker_buy_quote": 926.5492 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.031, "high": 1.043, "low": 1.029, "close": 1.04, "volume": 7407.12, "close_time": 1762984799999, "quote_volume": 7695.53664, "trades": 51, "taker_buy_base": 3806.23, "taker_buy_quote": 3957.87178 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.041, "high": 1.051, "low": 1.04, "close": 1.051, "volume": 6330.87, "close_time": 1762988399999, "quote_volume": 6622.24809, "trades": 48, "taker_buy_base": 4302.94, "taker_buy_quote": 4500.67083 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.052, "high": 1.054, "low": 1.038, "close": 1.043, "volume": 4298.16, "close_time": 1762991999999, "quote_volume": 4493.68258, "trades": 43, "taker_buy_base": 1482.93, "taker_buy_quote": 1551.36757 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.044, "high": 1.088, "low": 1.026, "close": 1.041, "volume": 55710.99, "close_time": 1762995599999, "quote_volume": 59094.62177, "trades": 322, "taker_buy_base": 29106.68, "taker_buy_quote": 30994.67085 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.042, "high": 1.058, "low": 1.042, "close": 1.052, "volume": 7260.44, "close_time": 1762999199999, "quote_volume": 7625.23256, "trades": 59, "taker_buy_base": 3785.08, "taker_buy_quote": 3974.9185 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.056, "high": 1.082, "low": 1.056, "close": 1.074, "volume": 6486.75, "close_time": 1763002799999, "quote_volume": 6942.56257, "trades": 61, "taker_buy_base": 2118.07, "taker_buy_quote": 2278.51643 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.073, "high": 1.08, "low": 1.056, "close": 1.063, "volume": 5387.1, "close_time": 1763006399999, "quote_volume": 5770.46, "trades": 58, "taker_buy_base": 1995.85, "taker_buy_quote": 2144.09231 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.058, "high": 1.058, "low": 1.037, "close": 1.048, "volume": 7474.61, "close_time": 1763009999999, "quote_volume": 7820.97323, "trades": 64, "taker_buy_base": 2262.12, "taker_buy_quote": 2374.90141 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.044, "high": 1.046, "low": 1.027, "close": 1.03, "volume": 7687.59, "close_time": 1763013599999, "quote_volume": 7939.16161, "trades": 48, "taker_buy_base": 5065.05, "taker_buy_quote": 5229.94199 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.033, "high": 1.039, "low": 1.03, "close": 1.036, "volume": 1731.16, "close_time": 1763017199999, "quote_volume": 1791.34086, "trades": 14, "taker_buy_base": 995.99, "taker_buy_quote": 1032.52367 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.037, "high": 1.041, "low": 1.022, "close": 1.022, "volume": 4020.92, "close_time": 1763020799999, "quote_volume": 4169.51363, "trades": 33, "taker_buy_base": 2270.22, "taker_buy_quote": 2362.04576 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.018, "high": 1.022, "low": 1.014, "close": 1.021, "volume": 3257.96, "close_time": 1763024399999, "quote_volume": 3319.73026, "trades": 41, "taker_buy_base": 528.95, "taker_buy_quote": 540.20584 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.019, "high": 1.019, "low": 1.006, "close": 1.013, "volume": 3816.72, "close_time": 1763027999999, "quote_volume": 3870.81812, "trades": 36, "taker_buy_base": 1663.05, "taker_buy_quote": 1689.02347 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.016, "high": 1.022, "low": 1.012, "close": 1.012, "volume": 2020.83, "close_time": 1763031599999, "quote_volume": 2059.42313, "trades": 31, "taker_buy_base": 1255.7, "taker_buy_quote": 1280.45529 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.013, "high": 1.013, "low": 1.006, "close": 1.01, "volume": 13239.49, "close_time": 1763035199999, "quote_volume": 13343.8313, "trades": 35, "taker_buy_base": 1197.87, "taker_buy_quote": 1211.05039 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.013, "high": 1.015, "low": 1.013, "close": 1.014, "volume": 1510.09, "close_time": 1763038799999, "quote_volume": 1531.16756, "trades": 13, "taker_buy_base": 1070.09, "taker_buy_quote": 1085.00756 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.014, "high": 1.016, "low": 0.994, "close": 0.996, "volume": 2530.17, "close_time": 1763042399999, "quote_volume": 2539.98833, "trades": 36, "taker_buy_base": 691.36, "taker_buy_quote": 690.80895 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.998, "high": 1.01, "low": 0.988, "close": 1.003, "volume": 11425.0, "close_time": 1763045999999, "quote_volume": 11386.76316, "trades": 96, "taker_buy_base": 6438.72, "taker_buy_quote": 6419.8686 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.001, "high": 1.004, "low": 0.986, "close": 0.989, "volume": 1839.66, "close_time": 1763049599999, "quote_volume": 1832.07372, "trades": 35, "taker_buy_base": 948.64, "taker_buy_quote": 943.57249 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.988, "high": 0.988, "low": 0.966, "close": 0.967, "volume": 3320.61, "close_time": 1763053199999, "quote_volume": 3234.22294, "trades": 45, "taker_buy_base": 1897.0, "taker_buy_quote": 1843.29736 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.967, "high": 0.968, "low": 0.94, "close": 0.94, "volume": 5802.93, "close_time": 1763056799999, "quote_volume": 5526.20031, "trades": 25, "taker_buy_base": 3047.32, "taker_buy_quote": 2890.4 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.942, "high": 0.944, "low": 0.923, "close": 0.937, "volume": 15200.15, "close_time": 1763060399999, "quote_volume": 14209.98657, "trades": 90, "taker_buy_base": 10961.98, "taker_buy_quote": 10260.98375 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.939, "high": 0.94, "low": 0.918, "close": 0.918, "volume": 6567.45, "close_time": 1763063999999, "quote_volume": 6109.36585, "trades": 45, "taker_buy_base": 2578.66, "taker_buy_quote": 2396.27246 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.919, "high": 0.921, "low": 0.914, "close": 0.915, "volume": 9159.14, "close_time": 1763067599999, "quote_volume": 8412.05096, "trades": 46, "taker_buy_base": 1624.09, "taker_buy_quote": 1491.71921 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.923, "high": 0.928, "low": 0.917, "close": 0.928, "volume": 7771.24, "close_time": 1763071199999, "quote_volume": 7175.46095, "trades": 52, "taker_buy_base": 6213.99, "taker_buy_quote": 5739.03307 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.926, "high": 0.947, "low": 0.926, "close": 0.945, "volume": 5105.67, "close_time": 1763074799999, "quote_volume": 4789.14799, "trades": 73, "taker_buy_base": 2068.75, "taker_buy_quote": 1940.87411 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.943, "high": 0.954, "low": 0.942, "close": 0.954, "volume": 4359.51, "close_time": 1763078399999, "quote_volume": 4129.01029, "trades": 47, "taker_buy_base": 2635.03, "taker_buy_quote": 2498.00704 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.948, "high": 0.948, "low": 0.927, "close": 0.927, "volume": 2148.81, "close_time": 1763081999999, "quote_volume": 2018.75902, "trades": 20, "taker_buy_base": 1500.04, "taker_buy_quote": 1404.3172 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.928, "high": 0.928, "low": 0.915, "close": 0.915, "volume": 2508.58, "close_time": 1763085599999, "quote_volume": 2305.43347, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.918, "high": 0.923, "low": 0.913, "close": 0.913, "volume": 554.33, "close_time": 1763089199999, "quote_volume": 509.6305, "trades": 19, "taker_buy_base": 382.42, "taker_buy_quote": 351.81002 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.91, "high": 0.915, "low": 0.906, "close": 0.914, "volume": 11934.68, "close_time": 1763092799999, "quote_volume": 10880.11012, "trades": 30, "taker_buy_base": 9786.56, "taker_buy_quote": 8923.50022 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.922, "high": 0.922, "low": 0.865, "close": 0.892, "volume": 21742.16, "close_time": 1763096399999, "quote_volume": 19203.03042, "trades": 160, "taker_buy_base": 6397.51, "taker_buy_quote": 5631.36438 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.89, "high": 0.901, "low": 0.89, "close": 0.901, "volume": 6414.78, "close_time": 1763099999999, "quote_volume": 5746.55435, "trades": 74, "taker_buy_base": 894.19, "taker_buy_quote": 803.72785 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.895, "high": 0.904, "low": 0.881, "close": 0.903, "volume": 5421.48, "close_time": 1763103599999, "quote_volume": 4812.82406, "trades": 29, "taker_buy_base": 1373.68, "taker_buy_quote": 1213.62569 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.909, "high": 0.909, "low": 0.899, "close": 0.9, "volume": 1421.01, "close_time": 1763107199999, "quote_volume": 1286.40887, "trades": 16, "taker_buy_base": 689.04, "taker_buy_quote": 623.17638 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.897, "high": 0.898, "low": 0.884, "close": 0.888, "volume": 1506.31, "close_time": 1763110799999, "quote_volume": 1339.66978, "trades": 24, "taker_buy_base": 572.19, "taker_buy_quote": 511.42429 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.889, "high": 0.89, "low": 0.875, "close": 0.877, "volume": 4982.35, "close_time": 1763114399999, "quote_volume": 4386.11295, "trades": 39, "taker_buy_base": 1833.59, "taker_buy_quote": 1616.98226 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.877, "high": 0.902, "low": 0.877, "close": 0.901, "volume": 8403.25, "close_time": 1763117999999, "quote_volume": 7534.46354, "trades": 31, "taker_buy_base": 6327.62, "taker_buy_quote": 5685.54193 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.894, "high": 0.894, "low": 0.883, "close": 0.883, "volume": 627.67, "close_time": 1763121599999, "quote_volume": 558.0389, "trades": 12, "taker_buy_base": 22.37, "taker_buy_quote": 19.99878 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.884, "high": 0.891, "low": 0.864, "close": 0.891, "volume": 2429.56, "close_time": 1763125199999, "quote_volume": 2144.34609, "trades": 41, "taker_buy_base": 1554.53, "taker_buy_quote": 1373.69415 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.89, "high": 0.892, "low": 0.874, "close": 0.886, "volume": 4028.63, "close_time": 1763128799999, "quote_volume": 3571.64471, "trades": 41, "taker_buy_base": 1545.58, "taker_buy_quote": 1366.231 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.885, "high": 0.897, "low": 0.875, "close": 0.896, "volume": 2973.52, "close_time": 1763132399999, "quote_volume": 2635.3151, "trades": 68, "taker_buy_base": 1225.92, "taker_buy_quote": 1086.49645 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.891, "high": 0.899, "low": 0.879, "close": 0.895, "volume": 7955.9, "close_time": 1763135999999, "quote_volume": 7075.88168, "trades": 93, "taker_buy_base": 6570.38, "taker_buy_quote": 5843.27501 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.883, "high": 0.896, "low": 0.883, "close": 0.891, "volume": 3492.32, "close_time": 1763139599999, "quote_volume": 3117.15667, "trades": 23, "taker_buy_base": 3299.38, "taker_buy_quote": 2945.12924 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.892, "high": 0.9, "low": 0.885, "close": 0.885, "volume": 988.41, "close_time": 1763143199999, "quote_volume": 884.57911, "trades": 25, "taker_buy_base": 958.97, "taker_buy_quote": 858.31847 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.892, "high": 0.9, "low": 0.892, "close": 0.9, "volume": 1087.96, "close_time": 1763146799999, "quote_volume": 977.22707, "trades": 9, "taker_buy_base": 858.31, "taker_buy_quote": 771.00137 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.896, "high": 0.913, "low": 0.896, "close": 0.908, "volume": 10329.57, "close_time": 1763150399999, "quote_volume": 9382.30905, "trades": 30, "taker_buy_base": 9879.98, "taker_buy_quote": 8974.20899 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.914, "high": 0.914, "low": 0.879, "close": 0.885, "volume": 16894.21, "close_time": 1763153999999, "quote_volume": 15234.3948, "trades": 50, "taker_buy_base": 458.43, "taker_buy_quote": 411.76956 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.889, "volume": 443.64, "close_time": 1763157599999, "quote_volume": 393.5523, "trades": 4, "taker_buy_base": 421.83, "taker_buy_quote": 374.16321 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.894, "high": 0.898, "low": 0.886, "close": 0.895, "volume": 855.84, "close_time": 1763161199999, "quote_volume": 760.32704, "trades": 11, "taker_buy_base": 788.81, "taker_buy_quote": 700.3241 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.885, "high": 0.887, "low": 0.865, "close": 0.887, "volume": 2737.16, "close_time": 1763164799999, "quote_volume": 2399.8249, "trades": 38, "taker_buy_base": 2259.82, "taker_buy_quote": 1983.3449 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.883, "high": 0.889, "low": 0.883, "close": 0.889, "volume": 4320.87, "close_time": 1763168399999, "quote_volume": 3834.50893, "trades": 23, "taker_buy_base": 709.33, "taker_buy_quote": 629.74923 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.895, "high": 0.901, "low": 0.895, "close": 0.901, "volume": 1951.36, "close_time": 1763171999999, "quote_volume": 1751.74483, "trades": 26, "taker_buy_base": 743.31, "taker_buy_quote": 668.08774 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.898, "high": 0.908, "low": 0.898, "close": 0.908, "volume": 492.23, "close_time": 1763175599999, "quote_volume": 444.0058, "trades": 19, "taker_buy_base": 462.77, "taker_buy_quote": 417.55072 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.905, "high": 0.914, "low": 0.905, "close": 0.908, "volume": 969.68, "close_time": 1763179199999, "quote_volume": 881.31791, "trades": 18, "taker_buy_base": 191.42, "taker_buy_quote": 173.9999 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.91, "high": 0.91, "low": 0.909, "close": 0.909, "volume": 29.44, "close_time": 1763182799999, "quote_volume": 26.77197, "trades": 2, "taker_buy_base": 18.43, "taker_buy_quote": 16.75287 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.898, "high": 0.898, "low": 0.898, "close": 0.898, "volume": 44.55, "close_time": 1763186399999, "quote_volume": 40.0059, "trades": 3, "taker_buy_base": 22.28, "taker_buy_quote": 20.00744 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.902, "high": 0.906, "low": 0.902, "close": 0.906, "volume": 49.86, "close_time": 1763189999999, "quote_volume": 45.0955, "trades": 5, "taker_buy_base": 27.69, "taker_buy_quote": 25.076 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.906, "high": 0.921, "low": 0.906, "close": 0.909, "volume": 28714.75, "close_time": 1763193599999, "quote_volume": 26216.0189, "trades": 137, "taker_buy_base": 16838.3, "taker_buy_quote": 15369.89733 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.91, "high": 0.911, "low": 0.887, "close": 0.888, "volume": 14143.59, "close_time": 1763197199999, "quote_volume": 12719.81415, "trades": 95, "taker_buy_base": 5730.27, "taker_buy_quote": 5147.50399 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.885, "high": 0.895, "low": 0.885, "close": 0.886, "volume": 2663.6, "close_time": 1763200799999, "quote_volume": 2368.58382, "trades": 40, "taker_buy_base": 515.7, "taker_buy_quote": 457.10974 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.886, "high": 0.888, "low": 0.88, "close": 0.883, "volume": 1268.54, "close_time": 1763204399999, "quote_volume": 1118.55033, "trades": 18, "taker_buy_base": 325.27, "taker_buy_quote": 286.89681 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.89, "high": 0.89, "low": 0.873, "close": 0.877, "volume": 1882.59, "close_time": 1763207999999, "quote_volume": 1660.2218, "trades": 35, "taker_buy_base": 1322.88, "taker_buy_quote": 1166.66582 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.879, "high": 0.895, "low": 0.879, "close": 0.892, "volume": 3878.06, "close_time": 1763211599999, "quote_volume": 3412.79955, "trades": 26, "taker_buy_base": 3258.17, "taker_buy_quote": 2864.82443 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.894, "high": 0.894, "low": 0.888, "close": 0.888, "volume": 290.41, "close_time": 1763215199999, "quote_volume": 259.44277, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.892, "high": 0.893, "low": 0.888, "close": 0.892, "volume": 1001.98, "close_time": 1763218799999, "quote_volume": 891.72478, "trades": 16, "taker_buy_base": 5.64, "taker_buy_quote": 5.03088 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.892, "high": 0.894, "low": 0.892, "close": 0.894, "volume": 110.46, "close_time": 1763222399999, "quote_volume": 98.63996, "trades": 3, "taker_buy_base": 110.46, "taker_buy_quote": 98.63996 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.893, "high": 0.895, "low": 0.883, "close": 0.895, "volume": 782.45, "close_time": 1763225999999, "quote_volume": 694.51963, "trades": 25, "taker_buy_base": 566.13, "taker_buy_quote": 502.37413 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.895, "high": 0.907, "low": 0.895, "close": 0.901, "volume": 492.79, "close_time": 1763229599999, "quote_volume": 444.34781, "trades": 16, "taker_buy_base": 19.08, "taker_buy_quote": 17.21015 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.901, "high": 0.903, "low": 0.9, "close": 0.901, "volume": 6360.75, "close_time": 1763233199999, "quote_volume": 5725.13865, "trades": 39, "taker_buy_base": 4473.95, "taker_buy_quote": 4026.59524 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.899, "high": 0.901, "low": 0.894, "close": 0.894, "volume": 670.09, "close_time": 1763236799999, "quote_volume": 602.58819, "trades": 16, "taker_buy_base": 96.41, "taker_buy_quote": 86.58175 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.895, "high": 0.895, "low": 0.886, "close": 0.887, "volume": 724.53, "close_time": 1763240399999, "quote_volume": 646.15921, "trades": 18, "taker_buy_base": 530.88, "taker_buy_quote": 473.87384 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.887, "high": 0.892, "low": 0.882, "close": 0.882, "volume": 301.7, "close_time": 1763243999999, "quote_volume": 268.2937, "trades": 12, "taker_buy_base": 28.21, "taker_buy_quote": 24.99397 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.88, "high": 0.889, "low": 0.88, "close": 0.887, "volume": 1167.18, "close_time": 1763247599999, "quote_volume": 1034.01572, "trades": 25, "taker_buy_base": 522.48, "taker_buy_quote": 463.3539 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.887, "high": 0.891, "low": 0.886, "close": 0.891, "volume": 270.97, "close_time": 1763251199999, "quote_volume": 241.12215, "trades": 10, "taker_buy_base": 218.63, "taker_buy_quote": 194.7207 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.889, "high": 0.92, "low": 0.878, "close": 0.89, "volume": 25911.03, "close_time": 1763254799999, "quote_volume": 23353.01322, "trades": 175, "taker_buy_base": 12088.31, "taker_buy_quote": 10896.03185 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.885, "high": 0.885, "low": 0.865, "close": 0.871, "volume": 816.65, "close_time": 1763258399999, "quote_volume": 710.29041, "trades": 10, "taker_buy_base": 570.64, "taker_buy_quote": 497.08355 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.876, "high": 0.886, "low": 0.876, "close": 0.886, "volume": 832.85, "close_time": 1763261999999, "quote_volume": 736.99222, "trades": 6, "taker_buy_base": 821.45, "taker_buy_quote": 727.00582 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.886, "high": 0.888, "low": 0.886, "close": 0.887, "volume": 434.12, "close_time": 1763265599999, "quote_volume": 385.04599, "trades": 9, "taker_buy_base": 128.57, "taker_buy_quote": 114.0416 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.885, "high": 0.886, "low": 0.875, "close": 0.883, "volume": 898.18, "close_time": 1763269199999, "quote_volume": 792.06546, "trades": 33, "taker_buy_base": 471.13, "taker_buy_quote": 415.57289 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.886, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 52.68, "close_time": 1763272799999, "quote_volume": 46.6901, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.884, "high": 0.887, "low": 0.881, "close": 0.881, "volume": 1561.56, "close_time": 1763276399999, "quote_volume": 1381.01809, "trades": 15, "taker_buy_base": 30.47, "taker_buy_quote": 27.00432 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.883, "high": 0.885, "low": 0.878, "close": 0.884, "volume": 7260.66, "close_time": 1763279999999, "quote_volume": 6401.84459, "trades": 23, "taker_buy_base": 7023.38, "taker_buy_quote": 6192.42234 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.88, "high": 0.885, "low": 0.878, "close": 0.885, "volume": 351.36, "close_time": 1763283599999, "quote_volume": 309.10444, "trades": 12, "taker_buy_base": 234.6, "taker_buy_quote": 206.34083 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.886, "high": 0.903, "low": 0.885, "close": 0.903, "volume": 1155.93, "close_time": 1763287199999, "quote_volume": 1036.70784, "trades": 12, "taker_buy_base": 731.76, "taker_buy_quote": 657.73197 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.903, "high": 0.904, "low": 0.893, "close": 0.893, "volume": 2892.51, "close_time": 1763290799999, "quote_volume": 2592.86996, "trades": 31, "taker_buy_base": 1464.09, "taker_buy_quote": 1308.81799 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.894, "high": 0.894, "low": 0.872, "close": 0.875, "volume": 8860.19, "close_time": 1763294399999, "quote_volume": 7777.88898, "trades": 41, "taker_buy_base": 1578.89, "taker_buy_quote": 1388.0374 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.872, "high": 0.879, "low": 0.868, "close": 0.876, "volume": 1044.48, "close_time": 1763297999999, "quote_volume": 910.46643, "trades": 22, "taker_buy_base": 590.19, "taker_buy_quote": 516.06809 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.877, "high": 0.877, "low": 0.869, "close": 0.87, "volume": 1535.58, "close_time": 1763301599999, "quote_volume": 1338.59509, "trades": 13, "taker_buy_base": 489.16, "taker_buy_quote": 428.14825 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.868, "high": 0.875, "low": 0.862, "close": 0.875, "volume": 6394.11, "close_time": 1763305199999, "quote_volume": 5518.27003, "trades": 22, "taker_buy_base": 204.9, "taker_buy_quote": 178.10468 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.874, "high": 0.874, "low": 0.844, "close": 0.847, "volume": 7904.77, "close_time": 1763308799999, "quote_volume": 6757.67088, "trades": 101, "taker_buy_base": 4724.49, "taker_buy_quote": 4026.96418 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.847, "high": 0.85, "low": 0.836, "close": 0.837, "volume": 2088.26, "close_time": 1763312399999, "quote_volume": 1760.31045, "trades": 49, "taker_buy_base": 1096.37, "taker_buy_quote": 924.11716 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.84, "high": 0.847, "low": 0.827, "close": 0.834, "volume": 1298.74, "close_time": 1763315999999, "quote_volume": 1090.64365, "trades": 45, "taker_buy_base": 1216.53, "taker_buy_quote": 1022.38406 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.847, "high": 0.854, "low": 0.836, "close": 0.84, "volume": 2584.87, "close_time": 1763319599999, "quote_volume": 2195.43728, "trades": 18, "taker_buy_base": 1544.73, "taker_buy_quote": 1314.31207 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.843, "high": 0.861, "low": 0.843, "close": 0.857, "volume": 1582.15, "close_time": 1763323199999, "quote_volume": 1349.09966, "trades": 18, "taker_buy_base": 813.42, "taker_buy_quote": 694.52553 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.857, "high": 0.902, "low": 0.857, "close": 0.9, "volume": 24096.44, "close_time": 1763326799999, "quote_volume": 21475.6838, "trades": 208, "taker_buy_base": 19726.69, "taker_buy_quote": 17585.94564 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.902, "high": 0.924, "low": 0.864, "close": 0.877, "volume": 79213.61, "close_time": 1763330399999, "quote_volume": 70387.66449, "trades": 404, "taker_buy_base": 28638.75, "taker_buy_quote": 25644.8189 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.868, "high": 0.876, "low": 0.842, "close": 0.876, "volume": 28174.21, "close_time": 1763333999999, "quote_volume": 24064.1567, "trades": 163, "taker_buy_base": 8551.14, "taker_buy_quote": 7344.87095 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.865, "high": 0.91, "low": 0.865, "close": 0.906, "volume": 2116.06, "close_time": 1763337599999, "quote_volume": 1904.02695, "trades": 29, "taker_buy_base": 1159.71, "taker_buy_quote": 1035.81733 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.894, "high": 0.935, "low": 0.886, "close": 0.91, "volume": 18283.24, "close_time": 1763341199999, "quote_volume": 16712.17627, "trades": 129, "taker_buy_base": 8763.72, "taker_buy_quote": 8033.42425 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.916, "high": 0.959, "low": 0.916, "close": 0.943, "volume": 40151.21, "close_time": 1763344799999, "quote_volume": 37929.48862, "trades": 301, "taker_buy_base": 27683.99, "taker_buy_quote": 26194.54165 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.944, "high": 0.977, "low": 0.944, "close": 0.946, "volume": 25027.84, "close_time": 1763348399999, "quote_volume": 24128.37571, "trades": 296, "taker_buy_base": 15842.76, "taker_buy_quote": 15273.6414 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.948, "high": 0.956, "low": 0.931, "close": 0.939, "volume": 8305.15, "close_time": 1763351999999, "quote_volume": 7826.61841, "trades": 71, "taker_buy_base": 3427.3, "taker_buy_quote": 3230.54472 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.941, "high": 0.941, "low": 0.919, "close": 0.921, "volume": 9175.85, "close_time": 1763355599999, "quote_volume": 8517.57989, "trades": 98, "taker_buy_base": 3571.53, "taker_buy_quote": 3325.06168 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.92, "high": 0.932, "low": 0.909, "close": 0.922, "volume": 6671.8, "close_time": 1763359199999, "quote_volume": 6149.53306, "trades": 56, "taker_buy_base": 3188.02, "taker_buy_quote": 2956.4919 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.921, "high": 0.925, "low": 0.909, "close": 0.912, "volume": 6678.18, "close_time": 1763362799999, "quote_volume": 6090.1675, "trades": 35, "taker_buy_base": 1418.95, "taker_buy_quote": 1296.01669 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.913, "high": 0.921, "low": 0.913, "close": 0.918, "volume": 2461.4, "close_time": 1763366399999, "quote_volume": 2259.59105, "trades": 29, "taker_buy_base": 408.39, "taker_buy_quote": 374.41647 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.918, "high": 0.936, "low": 0.918, "close": 0.933, "volume": 1726.77, "close_time": 1763369999999, "quote_volume": 1608.61626, "trades": 12, "taker_buy_base": 591.88, "taker_buy_quote": 552.10532 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.933, "high": 0.933, "low": 0.921, "close": 0.921, "volume": 3680.71, "close_time": 1763373599999, "quote_volume": 3400.49517, "trades": 22, "taker_buy_base": 1609.41, "taker_buy_quote": 1485.45496 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.919, "high": 0.923, "low": 0.914, "close": 0.918, "volume": 615.42, "close_time": 1763377199999, "quote_volume": 566.11476, "trades": 14, "taker_buy_base": 577.2, "taker_buy_quote": 531.02825 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.922, "high": 0.922, "low": 0.922, "close": 0.922, "volume": 371.33, "close_time": 1763380799999, "quote_volume": 342.36626, "trades": 2, "taker_buy_base": 371.33, "taker_buy_quote": 342.36626 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.927, "high": 0.943, "low": 0.924, "close": 0.943, "volume": 7680.22, "close_time": 1763384399999, "quote_volume": 7163.77087, "trades": 23, "taker_buy_base": 4000.9, "taker_buy_quote": 3741.55252 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.941, "high": 0.96, "low": 0.9, "close": 0.904, "volume": 23660.84, "close_time": 1763387999999, "quote_volume": 22007.90336, "trades": 127, "taker_buy_base": 13482.08, "taker_buy_quote": 12652.14089 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.904, "high": 0.928, "low": 0.895, "close": 0.914, "volume": 8304.89, "close_time": 1763391599999, "quote_volume": 7537.19445, "trades": 35, "taker_buy_base": 4107.77, "taker_buy_quote": 3755.46584 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.908, "high": 0.908, "low": 0.889, "close": 0.889, "volume": 4308.72, "close_time": 1763395199999, "quote_volume": 3873.90974, "trades": 13, "taker_buy_base": 2044.6, "taker_buy_quote": 1849.31725 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.889, "high": 0.899, "low": 0.883, "close": 0.894, "volume": 11916.8, "close_time": 1763398799999, "quote_volume": 10672.1669, "trades": 38, "taker_buy_base": 4980.55, "taker_buy_quote": 4469.64629 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.909, "high": 0.911, "low": 0.894, "close": 0.894, "volume": 193.27, "close_time": 1763402399999, "quote_volume": 174.84392, "trades": 9, "taker_buy_base": 125.86, "taker_buy_quote": 114.50168 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.889, "high": 0.889, "low": 0.871, "close": 0.883, "volume": 4062.98, "close_time": 1763405999999, "quote_volume": 3577.83635, "trades": 20, "taker_buy_base": 968.5, "taker_buy_quote": 847.56002 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.882, "high": 0.883, "low": 0.868, "close": 0.871, "volume": 1369.8, "close_time": 1763409599999, "quote_volume": 1194.95722, "trades": 20, "taker_buy_base": 1125.58, "taker_buy_quote": 981.75428 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.868, "high": 0.876, "low": 0.868, "close": 0.874, "volume": 1149.65, "close_time": 1763413199999, "quote_volume": 1003.38989, "trades": 24, "taker_buy_base": 1123.6, "taker_buy_quote": 980.67401 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.875, "high": 0.876, "low": 0.869, "close": 0.873, "volume": 2742.96, "close_time": 1763416799999, "quote_volume": 2395.80075, "trades": 42, "taker_buy_base": 949.75, "taker_buy_quote": 830.02408 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.872, "high": 0.884, "low": 0.872, "close": 0.884, "volume": 3964.59, "close_time": 1763420399999, "quote_volume": 3472.43491, "trades": 12, "taker_buy_base": 1368.15, "taker_buy_quote": 1207.66895 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.885, "high": 0.898, "low": 0.881, "close": 0.898, "volume": 5426.07, "close_time": 1763423999999, "quote_volume": 4826.57265, "trades": 43, "taker_buy_base": 4262.05, "taker_buy_quote": 3794.11909 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.89, "high": 0.893, "low": 0.863, "close": 0.877, "volume": 1809.38, "close_time": 1763427599999, "quote_volume": 1599.78486, "trades": 33, "taker_buy_base": 1018.16, "taker_buy_quote": 904.902 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.883, "high": 0.885, "low": 0.871, "close": 0.872, "volume": 859.21, "close_time": 1763431199999, "quote_volume": 754.82306, "trades": 28, "taker_buy_base": 569.94, "taker_buy_quote": 501.54755 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.87, "high": 0.897, "low": 0.87, "close": 0.887, "volume": 2171.96, "close_time": 1763434799999, "quote_volume": 1908.80249, "trades": 18, "taker_buy_base": 909.93, "taker_buy_quote": 809.10655 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.882, "high": 0.902, "low": 0.878, "close": 0.893, "volume": 1741.08, "close_time": 1763438399999, "quote_volume": 1549.10169, "trades": 24, "taker_buy_base": 427.45, "taker_buy_quote": 379.40153 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.894, "high": 0.896, "low": 0.88, "close": 0.894, "volume": 4274.65, "close_time": 1763441999999, "quote_volume": 3802.56017, "trades": 43, "taker_buy_base": 782.95, "taker_buy_quote": 696.76629 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.892, "high": 0.9, "low": 0.889, "close": 0.889, "volume": 428.1, "close_time": 1763445599999, "quote_volume": 381.33993, "trades": 9, "taker_buy_base": 52.07, "taker_buy_quote": 46.50428 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.888, "high": 0.889, "low": 0.872, "close": 0.873, "volume": 1285.6, "close_time": 1763449199999, "quote_volume": 1133.5985, "trades": 17, "taker_buy_base": 22.52, "taker_buy_quote": 19.99776 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.866, "high": 0.879, "low": 0.866, "close": 0.879, "volume": 472.01, "close_time": 1763452799999, "quote_volume": 412.23713, "trades": 7, "taker_buy_base": 460.51, "taker_buy_quote": 402.27813 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.875, "high": 0.875, "low": 0.87, "close": 0.87, "volume": 1986.34, "close_time": 1763456399999, "quote_volume": 1731.80208, "trades": 14, "taker_buy_base": 1074.97, "taker_buy_quote": 936.61379 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.87, "high": 0.876, "low": 0.864, "close": 0.874, "volume": 6519.75, "close_time": 1763459999999, "quote_volume": 5675.09627, "trades": 29, "taker_buy_base": 2095.96, "taker_buy_quote": 1828.03207 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.873, "high": 0.873, "low": 0.864, "close": 0.868, "volume": 1132.86, "close_time": 1763463599999, "quote_volume": 982.82836, "trades": 15, "taker_buy_base": 576.83, "taker_buy_quote": 501.95594 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.868, "high": 0.868, "low": 0.853, "close": 0.858, "volume": 5930.88, "close_time": 1763467199999, "quote_volume": 5086.0478, "trades": 53, "taker_buy_base": 3484.3, "taker_buy_quote": 2987.46467 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.855, "high": 0.861, "low": 0.849, "close": 0.861, "volume": 3548.12, "close_time": 1763470799999, "quote_volume": 3031.2317, "trades": 32, "taker_buy_base": 2767.56, "taker_buy_quote": 2366.00951 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.859, "high": 0.865, "low": 0.856, "close": 0.865, "volume": 2849.43, "close_time": 1763474399999, "quote_volume": 2451.20623, "trades": 22, "taker_buy_base": 2340.61, "taker_buy_quote": 2013.70141 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.865, "high": 0.876, "low": 0.863, "close": 0.866, "volume": 2324.77, "close_time": 1763477999999, "quote_volume": 2022.76659, "trades": 21, "taker_buy_base": 484.79, "taker_buy_quote": 421.1208 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.863, "high": 0.885, "low": 0.863, "close": 0.879, "volume": 4468.35, "close_time": 1763481599999, "quote_volume": 3929.69796, "trades": 34, "taker_buy_base": 2204.88, "taker_buy_quote": 1938.31627 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.885, "high": 0.888, "low": 0.885, "close": 0.886, "volume": 12710.11, "close_time": 1763485199999, "quote_volume": 11279.48742, "trades": 26, "taker_buy_base": 8668.47, "taker_buy_quote": 7690.67694 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.884, "high": 0.885, "low": 0.879, "close": 0.881, "volume": 11449.75, "close_time": 1763488799999, "quote_volume": 10100.02902, "trades": 29, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.887, "high": 0.887, "low": 0.885, "close": 0.885, "volume": 64.18, "close_time": 1763492399999, "quote_volume": 56.85005, "trades": 8, "taker_buy_base": 5.68, "taker_buy_quote": 5.03248 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.886, "high": 0.886, "low": 0.88, "close": 0.88, "volume": 944.37, "close_time": 1763495999999, "quote_volume": 834.74258, "trades": 12, "taker_buy_base": 222.56, "taker_buy_quote": 196.11752 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.881, "high": 0.883, "low": 0.878, "close": 0.878, "volume": 368.23, "close_time": 1763499599999, "quote_volume": 324.06405, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.877, "high": 0.881, "low": 0.87, "close": 0.87, "volume": 1028.43, "close_time": 1763503199999, "quote_volume": 900.50353, "trades": 17, "taker_buy_base": 465.49, "taker_buy_quote": 406.95188 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.869, "high": 0.883, "low": 0.869, "close": 0.88, "volume": 301.44, "close_time": 1763506799999, "quote_volume": 264.05409, "trades": 17, "taker_buy_base": 157.11, "taker_buy_quote": 137.56355 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.88, "high": 0.886, "low": 0.879, "close": 0.886, "volume": 517.65, "close_time": 1763510399999, "quote_volume": 456.24998, "trades": 19, "taker_buy_base": 34.21, "taker_buy_quote": 30.29296 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.885, "high": 0.885, "low": 0.868, "close": 0.879, "volume": 2000.19, "close_time": 1763513999999, "quote_volume": 1755.07822, "trades": 48, "taker_buy_base": 693.02, "taker_buy_quote": 606.75475 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.878, "high": 0.881, "low": 0.875, "close": 0.875, "volume": 2182.99, "close_time": 1763517599999, "quote_volume": 1915.91981, "trades": 22, "taker_buy_base": 1814.78, "taker_buy_quote": 1592.89054 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.878, "high": 0.882, "low": 0.876, "close": 0.876, "volume": 290.37, "close_time": 1763521199999, "quote_volume": 255.42385, "trades": 9, "taker_buy_base": 90.7, "taker_buy_quote": 79.9974 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.864, "high": 0.864, "low": 0.861, "close": 0.861, "volume": 28.69, "close_time": 1763524799999, "quote_volume": 24.75414, "trades": 3, "taker_buy_base": 5.79, "taker_buy_quote": 5.00256 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.857, "high": 0.861, "low": 0.857, "close": 0.858, "volume": 979.68, "close_time": 1763528399999, "quote_volume": 841.66144, "trades": 14, "taker_buy_base": 965.43, "taker_buy_quote": 829.42069 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.859, "high": 0.859, "low": 0.837, "close": 0.84, "volume": 4032.65, "close_time": 1763531999999, "quote_volume": 3416.43918, "trades": 24, "taker_buy_base": 297.46, "taker_buy_quote": 250.13425 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.846, "high": 0.862, "low": 0.842, "close": 0.859, "volume": 19890.62, "close_time": 1763535599999, "quote_volume": 16846.55711, "trades": 69, "taker_buy_base": 8043.57, "taker_buy_quote": 6824.93628 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.861, "high": 0.865, "low": 0.858, "close": 0.858, "volume": 1983.62, "close_time": 1763539199999, "quote_volume": 1704.81243, "trades": 14, "taker_buy_base": 78.05, "taker_buy_quote": 67.48973 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.858, "high": 0.858, "low": 0.851, "close": 0.853, "volume": 2211.7, "close_time": 1763542799999, "quote_volume": 1887.6004, "trades": 10, "taker_buy_base": 935.51, "taker_buy_quote": 800.79656 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.851, "high": 0.855, "low": 0.851, "close": 0.853, "volume": 403.78, "close_time": 1763546399999, "quote_volume": 343.95922, "trades": 8, "taker_buy_base": 57.78, "taker_buy_quote": 49.2785 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.859, "high": 0.859, "low": 0.849, "close": 0.849, "volume": 404.28, "close_time": 1763549999999, "quote_volume": 345.05463, "trades": 8, "taker_buy_base": 236.39, "taker_buy_quote": 201.99464 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.852, "high": 0.867, "low": 0.85, "close": 0.857, "volume": 7221.56, "close_time": 1763553599999, "quote_volume": 6208.97332, "trades": 74, "taker_buy_base": 5520.84, "taker_buy_quote": 4745.06372 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.859, "high": 0.873, "low": 0.857, "close": 0.872, "volume": 20357.43, "close_time": 1763557199999, "quote_volume": 17660.03107, "trades": 50, "taker_buy_base": 9354.86, "taker_buy_quote": 8100.56505 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.87, "high": 0.872, "low": 0.864, "close": 0.864, "volume": 1139.59, "close_time": 1763560799999, "quote_volume": 992.12452, "trades": 10, "taker_buy_base": 405.45, "taker_buy_quote": 353.24928 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.86, "high": 0.863, "low": 0.854, "close": 0.858, "volume": 26528.06, "close_time": 1763564399999, "quote_volume": 22770.22875, "trades": 75, "taker_buy_base": 1188.09, "taker_buy_quote": 1020.36452 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.869, "high": 0.875, "low": 0.834, "close": 0.834, "volume": 25638.29, "close_time": 1763567999999, "quote_volume": 21957.86524, "trades": 81, "taker_buy_base": 20256.14, "taker_buy_quote": 17397.65929 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.835, "high": 0.837, "low": 0.818, "close": 0.821, "volume": 4737.63, "close_time": 1763571599999, "quote_volume": 3898.37818, "trades": 34, "taker_buy_base": 1297.05, "taker_buy_quote": 1066.92585 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.823, "high": 0.823, "low": 0.808, "close": 0.812, "volume": 3330.42, "close_time": 1763575199999, "quote_volume": 2727.35357, "trades": 21, "taker_buy_base": 1538.76, "taker_buy_quote": 1261.38191 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.818, "high": 0.819, "low": 0.808, "close": 0.81, "volume": 1264.37, "close_time": 1763578799999, "quote_volume": 1028.91607, "trades": 17, "taker_buy_base": 769.12, "taker_buy_quote": 626.77313 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.808, "high": 0.808, "low": 0.796, "close": 0.804, "volume": 15161.27, "close_time": 1763582399999, "quote_volume": 12104.09806, "trades": 41, "taker_buy_base": 1389.52, "taker_buy_quote": 1113.38009 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.806, "high": 0.82, "low": 0.804, "close": 0.82, "volume": 9925.94, "close_time": 1763585999999, "quote_volume": 8008.79412, "trades": 39, "taker_buy_base": 3054.63, "taker_buy_quote": 2476.97835 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.823, "high": 0.845, "low": 0.817, "close": 0.843, "volume": 7203.71, "close_time": 1763589599999, "quote_volume": 5950.94313, "trades": 48, "taker_buy_base": 3601.53, "taker_buy_quote": 2999.16478 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.845, "high": 0.845, "low": 0.838, "close": 0.841, "volume": 743.43, "close_time": 1763593199999, "quote_volume": 624.5329, "trades": 9, "taker_buy_base": 731.59, "taker_buy_quote": 614.5281 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.846, "high": 0.85, "low": 0.845, "close": 0.848, "volume": 1392.47, "close_time": 1763596799999, "quote_volume": 1180.20504, "trades": 13, "taker_buy_base": 1360.61, "taker_buy_quote": 1153.21611 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.846, "high": 0.846, "low": 0.839, "close": 0.843, "volume": 2326.2, "close_time": 1763600399999, "quote_volume": 1959.96115, "trades": 11, "taker_buy_base": 796.33, "taker_buy_quote": 669.72838 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 23.61, "close_time": 1763603999999, "quote_volume": 19.99767, "trades": 1, "taker_buy_base": 23.61, "taker_buy_quote": 19.99767 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.855, "high": 0.855, "low": 0.85, "close": 0.85, "volume": 421.63, "close_time": 1763607599999, "quote_volume": 358.51502, "trades": 5, "taker_buy_base": 396.16, "taker_buy_quote": 336.76575 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.849, "high": 0.862, "low": 0.849, "close": 0.857, "volume": 1139.02, "close_time": 1763611199999, "quote_volume": 975.53314, "trades": 14, "taker_buy_base": 673.49, "taker_buy_quote": 579.28437 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.853, "high": 0.859, "low": 0.853, "close": 0.858, "volume": 1551.49, "close_time": 1763614799999, "quote_volume": 1329.96199, "trades": 30, "taker_buy_base": 630.37, "taker_buy_quote": 539.9693 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.859, "high": 0.862, "low": 0.858, "close": 0.86, "volume": 1107.59, "close_time": 1763618399999, "quote_volume": 953.93353, "trades": 48, "taker_buy_base": 1107.59, "taker_buy_quote": 953.93353 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.859, "high": 0.86, "low": 0.852, "close": 0.852, "volume": 3445.02, "close_time": 1763621999999, "quote_volume": 2941.87902, "trades": 28, "taker_buy_base": 1588.1, "taker_buy_quote": 1355.94157 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.853, "high": 0.859, "low": 0.85, "close": 0.856, "volume": 5587.82, "close_time": 1763625599999, "quote_volume": 4777.47631, "trades": 31, "taker_buy_base": 3543.91, "taker_buy_quote": 3033.14671 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.861, "high": 0.861, "low": 0.859, "close": 0.859, "volume": 592.35, "close_time": 1763629199999, "quote_volume": 509.99009, "trades": 2, "taker_buy_base": 580.72, "taker_buy_quote": 499.99992 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.861, "high": 0.861, "low": 0.86, "close": 0.861, "volume": 36.51, "close_time": 1763632799999, "quote_volume": 31.42184, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.86, "high": 0.868, "low": 0.856, "close": 0.862, "volume": 5417.56, "close_time": 1763636399999, "quote_volume": 4673.79111, "trades": 23, "taker_buy_base": 4203.93, "taker_buy_quote": 3625.48195 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.866, "high": 0.866, "low": 0.862, "close": 0.866, "volume": 1246.17, "close_time": 1763639999999, "quote_volume": 1077.75976, "trades": 8, "taker_buy_base": 114.6, "taker_buy_quote": 98.87756 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.864, "high": 0.868, "low": 0.858, "close": 0.866, "volume": 14978.39, "close_time": 1763643599999, "quote_volume": 12881.61332, "trades": 37, "taker_buy_base": 3446.15, "taker_buy_quote": 2978.14561 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.868, "high": 0.874, "low": 0.862, "close": 0.863, "volume": 2937.12, "close_time": 1763647199999, "quote_volume": 2547.86066, "trades": 31, "taker_buy_base": 822.87, "taker_buy_quote": 715.60477 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.862, "high": 0.87, "low": 0.854, "close": 0.866, "volume": 8589.58, "close_time": 1763650799999, "quote_volume": 7430.51203, "trades": 69, "taker_buy_base": 5845.02, "taker_buy_quote": 5068.04084 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.862, "high": 0.862, "low": 0.847, "close": 0.847, "volume": 4764.54, "close_time": 1763654399999, "quote_volume": 4063.87101, "trades": 66, "taker_buy_base": 776.17, "taker_buy_quote": 661.64284 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.848, "high": 0.848, "low": 0.812, "close": 0.815, "volume": 6615.13, "close_time": 1763657999999, "quote_volume": 5470.7839, "trades": 102, "taker_buy_base": 3951.0, "taker_buy_quote": 3270.47988 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.816, "high": 0.816, "low": 0.802, "close": 0.802, "volume": 1481.79, "close_time": 1763661599999, "quote_volume": 1193.49788, "trades": 45, "taker_buy_base": 563.34, "taker_buy_quote": 455.24055 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.807, "high": 0.81, "low": 0.8, "close": 0.8, "volume": 1357.84, "close_time": 1763665199999, "quote_volume": 1093.89171, "trades": 33, "taker_buy_base": 1034.87, "taker_buy_quote": 833.91163 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.797, "high": 0.801, "low": 0.784, "close": 0.801, "volume": 6010.56, "close_time": 1763668799999, "quote_volume": 4766.61452, "trades": 67, "taker_buy_base": 4588.06, "taker_buy_quote": 3641.78296 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.797, "high": 0.806, "low": 0.795, "close": 0.805, "volume": 7630.98, "close_time": 1763672399999, "quote_volume": 6092.3033, "trades": 70, "taker_buy_base": 5569.38, "taker_buy_quote": 4447.84514 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.807, "high": 0.828, "low": 0.807, "close": 0.823, "volume": 5777.83, "close_time": 1763675999999, "quote_volume": 4734.30856, "trades": 123, "taker_buy_base": 4373.42, "taker_buy_quote": 3589.94787 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.823, "high": 0.83, "low": 0.823, "close": 0.827, "volume": 3617.24, "close_time": 1763679599999, "quote_volume": 2994.10775, "trades": 47, "taker_buy_base": 1730.43, "taker_buy_quote": 1434.97749 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.826, "high": 0.826, "low": 0.812, "close": 0.812, "volume": 2366.73, "close_time": 1763683199999, "quote_volume": 1943.80152, "trades": 39, "taker_buy_base": 2142.86, "taker_buy_quote": 1760.71989 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.814, "high": 0.836, "low": 0.814, "close": 0.82, "volume": 14623.83, "close_time": 1763686799999, "quote_volume": 12091.4229, "trades": 122, "taker_buy_base": 7599.19, "taker_buy_quote": 6272.61581 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.819, "high": 0.82, "low": 0.813, "close": 0.814, "volume": 1892.55, "close_time": 1763690399999, "quote_volume": 1545.77595, "trades": 43, "taker_buy_base": 556.65, "taker_buy_quote": 455.19906 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.812, "high": 0.812, "low": 0.792, "close": 0.792, "volume": 7582.52, "close_time": 1763693999999, "quote_volume": 6074.43244, "trades": 53, "taker_buy_base": 3503.08, "taker_buy_quote": 2812.54855 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.793, "high": 0.805, "low": 0.793, "close": 0.802, "volume": 3269.86, "close_time": 1763697599999, "quote_volume": 2613.96842, "trades": 82, "taker_buy_base": 1678.79, "taker_buy_quote": 1339.80527 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.803, "high": 0.803, "low": 0.787, "close": 0.797, "volume": 1672.25, "close_time": 1763701199999, "quote_volume": 1328.0181, "trades": 32, "taker_buy_base": 1193.24, "taker_buy_quote": 945.60949 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.796, "high": 0.796, "low": 0.782, "close": 0.782, "volume": 5190.28, "close_time": 1763704799999, "quote_volume": 4076.36166, "trades": 45, "taker_buy_base": 1209.49, "taker_buy_quote": 949.33818 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.783, "high": 0.788, "low": 0.778, "close": 0.785, "volume": 12142.84, "close_time": 1763708399999, "quote_volume": 9522.29973, "trades": 79, "taker_buy_base": 3575.66, "taker_buy_quote": 2803.45258 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.786, "high": 0.786, "low": 0.7, "close": 0.751, "volume": 58497.29, "close_time": 1763711999999, "quote_volume": 42516.30048, "trades": 260, "taker_buy_base": 29250.13, "taker_buy_quote": 21241.34732 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.751, "high": 0.754, "low": 0.739, "close": 0.745, "volume": 10879.38, "close_time": 1763715599999, "quote_volume": 8103.11696, "trades": 150, "taker_buy_base": 6140.94, "taker_buy_quote": 4572.64587 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.745, "high": 0.757, "low": 0.739, "close": 0.742, "volume": 24491.29, "close_time": 1763719199999, "quote_volume": 18290.98397, "trades": 191, "taker_buy_base": 9501.78, "taker_buy_quote": 7092.04016 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.74, "high": 0.744, "low": 0.732, "close": 0.732, "volume": 3123.89, "close_time": 1763722799999, "quote_volume": 2306.25445, "trades": 65, "taker_buy_base": 511.62, "taker_buy_quote": 377.6542 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.733, "high": 0.737, "low": 0.726, "close": 0.733, "volume": 12754.16, "close_time": 1763726399999, "quote_volume": 9345.74509, "trades": 112, "taker_buy_base": 11312.78, "taker_buy_quote": 8291.44039 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.732, "high": 0.748, "low": 0.715, "close": 0.746, "volume": 6715.6, "close_time": 1763729999999, "quote_volume": 4905.7933, "trades": 101, "taker_buy_base": 2998.26, "taker_buy_quote": 2190.55127 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.746, "high": 0.781, "low": 0.746, "close": 0.777, "volume": 22166.52, "close_time": 1763733599999, "quote_volume": 16921.73513, "trades": 212, "taker_buy_base": 15084.78, "taker_buy_quote": 11511.1863 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.777, "high": 0.821, "low": 0.762, "close": 0.821, "volume": 76854.28, "close_time": 1763737199999, "quote_volume": 61760.49845, "trades": 634, "taker_buy_base": 51906.47, "taker_buy_quote": 41836.75995 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.821, "high": 0.883, "low": 0.807, "close": 0.864, "volume": 138865.01, "close_time": 1763740799999, "quote_volume": 118068.73879, "trades": 1133, "taker_buy_base": 72363.66, "taker_buy_quote": 61789.83727 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.862, "high": 0.914, "low": 0.819, "close": 0.87, "volume": 179024.33, "close_time": 1763744399999, "quote_volume": 154715.63992, "trades": 1919, "taker_buy_base": 101389.68, "taker_buy_quote": 87637.20784 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.868, "high": 0.997, "low": 0.859, "close": 0.987, "volume": 163341.34, "close_time": 1763747999999, "quote_volume": 152484.51607, "trades": 1535, "taker_buy_base": 83818.91, "taker_buy_quote": 78672.20041 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.972, "high": 1.036, "low": 0.899, "close": 0.909, "volume": 666135.61, "close_time": 1763751599999, "quote_volume": 642672.8711, "trades": 6559, "taker_buy_base": 351828.87, "taker_buy_quote": 339257.51361 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.92, "high": 0.933, "low": 0.856, "close": 0.9, "volume": 109035.94, "close_time": 1763755199999, "quote_volume": 97717.94757, "trades": 976, "taker_buy_base": 51147.42, "taker_buy_quote": 45810.87614 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.902, "high": 0.912, "low": 0.879, "close": 0.879, "volume": 36173.24, "close_time": 1763758799999, "quote_volume": 32476.71567, "trades": 337, "taker_buy_base": 16923.87, "taker_buy_quote": 15225.50696 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.881, "high": 0.91, "low": 0.869, "close": 0.898, "volume": 19041.12, "close_time": 1763762399999, "quote_volume": 16858.22444, "trades": 234, "taker_buy_base": 3405.81, "taker_buy_quote": 3032.35605 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.903, "high": 0.906, "low": 0.87, "close": 0.87, "volume": 8606.82, "close_time": 1763765999999, "quote_volume": 7638.60045, "trades": 172, "taker_buy_base": 4830.55, "taker_buy_quote": 4276.40024 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.869, "high": 0.95, "low": 0.869, "close": 0.941, "volume": 67526.37, "close_time": 1763769599999, "quote_volume": 62139.97886, "trades": 549, "taker_buy_base": 35891.78, "taker_buy_quote": 32934.97463 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.938, "high": 0.959, "low": 0.888, "close": 0.912, "volume": 113455.71, "close_time": 1763773199999, "quote_volume": 104863.59409, "trades": 2594, "taker_buy_base": 58873.9, "taker_buy_quote": 54617.5241 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.911, "high": 0.984, "low": 0.897, "close": 0.983, "volume": 55557.5, "close_time": 1763776799999, "quote_volume": 52689.27746, "trades": 850, "taker_buy_base": 36480.5, "taker_buy_quote": 34560.17516 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.985, "high": 1.177, "low": 0.982, "close": 1.049, "volume": 727556.35, "close_time": 1763780399999, "quote_volume": 786262.4462, "trades": 8964, "taker_buy_base": 390056.28, "taker_buy_quote": 422188.10802 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.046, "high": 1.046, "low": 0.95, "close": 1.003, "volume": 159772.85, "close_time": 1763783999999, "quote_volume": 158912.95704, "trades": 1132, "taker_buy_base": 77835.64, "taker_buy_quote": 77453.64879 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.996, "high": 1.006, "low": 0.903, "close": 0.914, "volume": 72047.77, "close_time": 1763787599999, "quote_volume": 69585.18908, "trades": 740, "taker_buy_base": 28082.93, "taker_buy_quote": 27209.8423 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.913, "high": 0.915, "low": 0.868, "close": 0.874, "volume": 27455.9, "close_time": 1763791199999, "quote_volume": 24351.67307, "trades": 432, "taker_buy_base": 11285.83, "taker_buy_quote": 10046.08657 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.874, "high": 0.887, "low": 0.858, "close": 0.872, "volume": 19905.64, "close_time": 1763794799999, "quote_volume": 17377.61705, "trades": 253, "taker_buy_base": 7839.39, "taker_buy_quote": 6851.30641 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.874, "high": 0.892, "low": 0.86, "close": 0.873, "volume": 23982.44, "close_time": 1763798399999, "quote_volume": 21103.8156, "trades": 255, "taker_buy_base": 12317.78, "taker_buy_quote": 10882.79977 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.871, "high": 0.884, "low": 0.847, "close": 0.856, "volume": 33027.3, "close_time": 1763801999999, "quote_volume": 28419.80468, "trades": 271, "taker_buy_base": 18401.36, "taker_buy_quote": 15873.04368 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.854, "high": 0.874, "low": 0.853, "close": 0.857, "volume": 11443.19, "close_time": 1763805599999, "quote_volume": 9904.8283, "trades": 146, "taker_buy_base": 6185.88, "taker_buy_quote": 5371.85113 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.852, "high": 0.862, "low": 0.828, "close": 0.832, "volume": 19228.01, "close_time": 1763809199999, "quote_volume": 16352.69047, "trades": 205, "taker_buy_base": 8475.03, "taker_buy_quote": 7216.87433 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.827, "high": 0.85, "low": 0.827, "close": 0.836, "volume": 5250.88, "close_time": 1763812799999, "quote_volume": 4430.04033, "trades": 149, "taker_buy_base": 2512.82, "taker_buy_quote": 2118.80458 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.837, "high": 0.839, "low": 0.828, "close": 0.834, "volume": 4668.16, "close_time": 1763816399999, "quote_volume": 3881.94844, "trades": 136, "taker_buy_base": 1660.73, "taker_buy_quote": 1384.09615 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.832, "high": 0.835, "low": 0.816, "close": 0.816, "volume": 15122.66, "close_time": 1763819999999, "quote_volume": 12505.32143, "trades": 228, "taker_buy_base": 10273.17, "taker_buy_quote": 8498.27836 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.815, "high": 0.833, "low": 0.805, "close": 0.824, "volume": 24454.28, "close_time": 1763823599999, "quote_volume": 20054.64247, "trades": 230, "taker_buy_base": 10886.86, "taker_buy_quote": 8964.88134 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.823, "high": 0.833, "low": 0.799, "close": 0.8, "volume": 17994.63, "close_time": 1763827199999, "quote_volume": 14702.80607, "trades": 187, "taker_buy_base": 6373.23, "taker_buy_quote": 5209.17283 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.801, "high": 0.825, "low": 0.801, "close": 0.822, "volume": 11839.82, "close_time": 1763830799999, "quote_volume": 9639.60377, "trades": 89, "taker_buy_base": 8867.09, "taker_buy_quote": 7223.33509 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.82, "high": 0.822, "low": 0.81, "close": 0.81, "volume": 1965.45, "close_time": 1763834399999, "quote_volume": 1600.47519, "trades": 49, "taker_buy_base": 674.52, "taker_buy_quote": 551.17882 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.804, "high": 0.811, "low": 0.804, "close": 0.809, "volume": 858.04, "close_time": 1763837999999, "quote_volume": 692.31485, "trades": 31, "taker_buy_base": 748.77, "taker_buy_quote": 604.35872 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.81, "high": 0.819, "low": 0.81, "close": 0.819, "volume": 2403.61, "close_time": 1763841599999, "quote_volume": 1963.13103, "trades": 33, "taker_buy_base": 1292.88, "taker_buy_quote": 1057.04227 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.819, "high": 0.824, "low": 0.815, "close": 0.815, "volume": 2368.4, "close_time": 1763845199999, "quote_volume": 1944.8138, "trades": 19, "taker_buy_base": 2255.21, "taker_buy_quote": 1852.3481 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.815, "high": 0.82, "low": 0.812, "close": 0.815, "volume": 1260.8, "close_time": 1763848799999, "quote_volume": 1029.24051, "trades": 15, "taker_buy_base": 798.8, "taker_buy_quote": 653.21651 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.816, "high": 0.839, "low": 0.816, "close": 0.838, "volume": 8397.01, "close_time": 1763852399999, "quote_volume": 6942.04772, "trades": 64, "taker_buy_base": 4349.87, "taker_buy_quote": 3601.91131 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.838, "high": 0.838, "low": 0.828, "close": 0.828, "volume": 5639.99, "close_time": 1763855999999, "quote_volume": 4700.35834, "trades": 63, "taker_buy_base": 2962.17, "taker_buy_quote": 2468.43446 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.825, "high": 0.825, "low": 0.8, "close": 0.804, "volume": 11496.34, "close_time": 1763859599999, "quote_volume": 9339.63805, "trades": 150, "taker_buy_base": 3483.01, "taker_buy_quote": 2840.67212 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.812, "high": 0.824, "low": 0.812, "close": 0.823, "volume": 742.71, "close_time": 1763863199999, "quote_volume": 608.45188, "trades": 20, "taker_buy_base": 687.53, "taker_buy_quote": 563.20428 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.821, "high": 0.821, "low": 0.808, "close": 0.815, "volume": 3860.3, "close_time": 1763866799999, "quote_volume": 3142.21537, "trades": 51, "taker_buy_base": 2427.12, "taker_buy_quote": 1974.97118 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.808, "high": 0.811, "low": 0.793, "close": 0.797, "volume": 2095.0, "close_time": 1763870399999, "quote_volume": 1671.23534, "trades": 52, "taker_buy_base": 1665.72, "taker_buy_quote": 1328.11606 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.798, "high": 0.807, "low": 0.794, "close": 0.797, "volume": 1887.83, "close_time": 1763873999999, "quote_volume": 1513.87187, "trades": 39, "taker_buy_base": 1230.34, "taker_buy_quote": 987.15285 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.791, "high": 0.791, "low": 0.773, "close": 0.774, "volume": 11150.36, "close_time": 1763877599999, "quote_volume": 8698.54788, "trades": 59, "taker_buy_base": 2424.02, "taker_buy_quote": 1893.25057 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.771, "high": 0.775, "low": 0.77, "close": 0.775, "volume": 4623.09, "close_time": 1763881199999, "quote_volume": 3567.17291, "trades": 44, "taker_buy_base": 1582.6, "taker_buy_quote": 1222.95448 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.774, "high": 0.783, "low": 0.774, "close": 0.783, "volume": 5973.68, "close_time": 1763884799999, "quote_volume": 4642.47845, "trades": 45, "taker_buy_base": 2223.39, "taker_buy_quote": 1729.12279 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.782, "high": 0.786, "low": 0.782, "close": 0.782, "volume": 4948.99, "close_time": 1763888399999, "quote_volume": 3879.99311, "trades": 88, "taker_buy_base": 1557.1, "taker_buy_quote": 1220.9733 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.783, "high": 0.791, "low": 0.782, "close": 0.785, "volume": 8092.28, "close_time": 1763891999999, "quote_volume": 6351.08427, "trades": 127, "taker_buy_base": 6454.26, "taker_buy_quote": 5062.07173 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.782, "high": 0.783, "low": 0.776, "close": 0.78, "volume": 3699.12, "close_time": 1763895599999, "quote_volume": 2881.4827, "trades": 71, "taker_buy_base": 1434.87, "taker_buy_quote": 1118.65299 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.776, "high": 0.781, "low": 0.773, "close": 0.779, "volume": 5580.25, "close_time": 1763899199999, "quote_volume": 4335.87828, "trades": 46, "taker_buy_base": 1558.88, "taker_buy_quote": 1213.08726 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.78, "high": 0.799, "low": 0.78, "close": 0.794, "volume": 16484.36, "close_time": 1763902799999, "quote_volume": 13045.02886, "trades": 146, "taker_buy_base": 11238.89, "taker_buy_quote": 8891.60067 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.795, "high": 0.798, "low": 0.79, "close": 0.79, "volume": 3548.56, "close_time": 1763906399999, "quote_volume": 2817.8356, "trades": 70, "taker_buy_base": 3189.99, "taker_buy_quote": 2534.5653 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.79, "high": 0.79, "low": 0.777, "close": 0.781, "volume": 7809.55, "close_time": 1763909999999, "quote_volume": 6085.221, "trades": 78, "taker_buy_base": 7311.56, "taker_buy_quote": 5697.70448 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.781, "high": 0.787, "low": 0.78, "close": 0.785, "volume": 485.55, "close_time": 1763913599999, "quote_volume": 380.5098, "trades": 30, "taker_buy_base": 348.42, "taker_buy_quote": 272.9332 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.785, "high": 0.786, "low": 0.778, "close": 0.778, "volume": 5598.85, "close_time": 1763917199999, "quote_volume": 4393.47801, "trades": 38, "taker_buy_base": 2696.82, "taker_buy_quote": 2116.46868 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.777, "high": 0.781, "low": 0.772, "close": 0.773, "volume": 4776.24, "close_time": 1763920799999, "quote_volume": 3707.74259, "trades": 114, "taker_buy_base": 3804.11, "taker_buy_quote": 2953.48584 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.774, "high": 0.777, "low": 0.773, "close": 0.774, "volume": 2910.6, "close_time": 1763924399999, "quote_volume": 2259.53751, "trades": 27, "taker_buy_base": 491.9, "taker_buy_quote": 381.22495 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.775, "high": 0.783, "low": 0.775, "close": 0.778, "volume": 2392.01, "close_time": 1763927999999, "quote_volume": 1867.19191, "trades": 45, "taker_buy_base": 1780.74, "taker_buy_quote": 1390.70459 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.777, "high": 0.779, "low": 0.774, "close": 0.778, "volume": 3746.71, "close_time": 1763931599999, "quote_volume": 2909.13668, "trades": 72, "taker_buy_base": 1615.16, "taker_buy_quote": 1254.45818 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.777, "high": 0.789, "low": 0.776, "close": 0.789, "volume": 4491.31, "close_time": 1763935199999, "quote_volume": 3516.35107, "trades": 78, "taker_buy_base": 2851.48, "taker_buy_quote": 2239.65447 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.788, "high": 0.789, "low": 0.781, "close": 0.785, "volume": 5288.22, "close_time": 1763938799999, "quote_volume": 4153.56864, "trades": 71, "taker_buy_base": 4680.52, "taker_buy_quote": 3677.19041 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.785, "high": 0.79, "low": 0.78, "close": 0.789, "volume": 13382.78, "close_time": 1763942399999, "quote_volume": 10516.42269, "trades": 104, "taker_buy_base": 9268.98, "taker_buy_quote": 7284.04004 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.788, "high": 0.788, "low": 0.765, "close": 0.773, "volume": 11693.57, "close_time": 1763945999999, "quote_volume": 9032.48561, "trades": 148, "taker_buy_base": 5407.59, "taker_buy_quote": 4162.66793 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.772, "high": 0.775, "low": 0.769, "close": 0.774, "volume": 5564.05, "close_time": 1763949599999, "quote_volume": 4296.92041, "trades": 104, "taker_buy_base": 3982.25, "taker_buy_quote": 3075.89277 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.773, "high": 0.783, "low": 0.772, "close": 0.774, "volume": 3300.27, "close_time": 1763953199999, "quote_volume": 2569.55217, "trades": 46, "taker_buy_base": 932.74, "taker_buy_quote": 725.3426 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.775, "high": 0.776, "low": 0.771, "close": 0.772, "volume": 2305.41, "close_time": 1763956799999, "quote_volume": 1784.87466, "trades": 32, "taker_buy_base": 1234.59, "taker_buy_quote": 956.91912 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.775, "high": 0.776, "low": 0.765, "close": 0.768, "volume": 4414.6, "close_time": 1763960399999, "quote_volume": 3409.42993, "trades": 57, "taker_buy_base": 1365.05, "taker_buy_quote": 1051.32319 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.772, "high": 0.794, "low": 0.772, "close": 0.785, "volume": 12571.75, "close_time": 1763963999999, "quote_volume": 9859.56216, "trades": 108, "taker_buy_base": 3321.59, "taker_buy_quote": 2603.69326 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.784, "high": 0.785, "low": 0.774, "close": 0.778, "volume": 3911.77, "close_time": 1763967599999, "quote_volume": 3048.85881, "trades": 44, "taker_buy_base": 3083.26, "taker_buy_quote": 2404.36319 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.779, "high": 0.788, "low": 0.779, "close": 0.788, "volume": 76.75, "close_time": 1763971199999, "quote_volume": 59.95855, "trades": 5, "taker_buy_base": 36.05, "taker_buy_quote": 28.08295 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.783, "high": 0.798, "low": 0.782, "close": 0.797, "volume": 3343.43, "close_time": 1763974799999, "quote_volume": 2652.89576, "trades": 31, "taker_buy_base": 2917.58, "taker_buy_quote": 2314.48016 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.798, "high": 0.799, "low": 0.769, "close": 0.771, "volume": 7812.12, "close_time": 1763978399999, "quote_volume": 6111.52286, "trades": 36, "taker_buy_base": 3911.28, "taker_buy_quote": 3076.23511 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.772, "high": 0.778, "low": 0.771, "close": 0.771, "volume": 1117.75, "close_time": 1763981999999, "quote_volume": 864.1943, "trades": 18, "taker_buy_base": 208.43, "taker_buy_quote": 162.10608 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.773, "high": 0.776, "low": 0.772, "close": 0.775, "volume": 1756.4, "close_time": 1763985599999, "quote_volume": 1360.5292, "trades": 25, "taker_buy_base": 591.84, "taker_buy_quote": 458.1198 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.773, "high": 0.779, "low": 0.773, "close": 0.774, "volume": 1612.46, "close_time": 1763989199999, "quote_volume": 1249.52451, "trades": 14, "taker_buy_base": 694.99, "taker_buy_quote": 539.04497 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.776, "high": 0.785, "low": 0.774, "close": 0.777, "volume": 4533.05, "close_time": 1763992799999, "quote_volume": 3520.7365, "trades": 25, "taker_buy_base": 1872.29, "taker_buy_quote": 1453.65137 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.776, "high": 0.783, "low": 0.767, "close": 0.775, "volume": 7157.39, "close_time": 1763996399999, "quote_volume": 5518.09145, "trades": 57, "taker_buy_base": 2872.49, "taker_buy_quote": 2211.8173 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.781, "high": 0.786, "low": 0.774, "close": 0.774, "volume": 6438.66, "close_time": 1763999999999, "quote_volume": 5017.70471, "trades": 299, "taker_buy_base": 1755.94, "taker_buy_quote": 1369.68201 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.783, "high": 0.787, "low": 0.782, "close": 0.783, "volume": 3050.81, "close_time": 1764003599999, "quote_volume": 2392.31461, "trades": 83, "taker_buy_base": 697.11, "taker_buy_quote": 547.46581 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.785, "high": 0.794, "low": 0.785, "close": 0.794, "volume": 8580.53, "close_time": 1764007199999, "quote_volume": 6794.52275, "trades": 31, "taker_buy_base": 2219.17, "taker_buy_quote": 1757.94228 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.799, "high": 0.801, "low": 0.794, "close": 0.799, "volume": 1805.34, "close_time": 1764010799999, "quote_volume": 1439.19581, "trades": 19, "taker_buy_base": 1111.55, "taker_buy_quote": 886.90444 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.799, "high": 0.802, "low": 0.792, "close": 0.792, "volume": 8006.71, "close_time": 1764014399999, "quote_volume": 6395.42175, "trades": 15, "taker_buy_base": 5896.44, "taker_buy_quote": 4711.25556 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.797, "high": 0.8, "low": 0.797, "close": 0.799, "volume": 3465.58, "close_time": 1764017999999, "quote_volume": 2768.73462, "trades": 69, "taker_buy_base": 2177.44, "taker_buy_quote": 1739.81578 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.801, "high": 0.805, "low": 0.799, "close": 0.801, "volume": 2294.04, "close_time": 1764021599999, "quote_volume": 1842.15518, "trades": 42, "taker_buy_base": 676.53, "taker_buy_quote": 543.25616 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.808, "high": 0.808, "low": 0.803, "close": 0.803, "volume": 242.84, "close_time": 1764025199999, "quote_volume": 196.13891, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.816, "high": 0.824, "low": 0.815, "close": 0.815, "volume": 8603.64, "close_time": 1764028799999, "quote_volume": 7068.078, "trades": 38, "taker_buy_base": 4615.01, "taker_buy_quote": 3787.52033 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.813, "high": 0.833, "low": 0.808, "close": 0.812, "volume": 11047.82, "close_time": 1764032399999, "quote_volume": 9054.41573, "trades": 47, "taker_buy_base": 5128.5, "taker_buy_quote": 4209.7035 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.812, "high": 0.819, "low": 0.812, "close": 0.814, "volume": 41860.9, "close_time": 1764035999999, "quote_volume": 34006.0761, "trades": 64, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.814, "high": 0.818, "low": 0.792, "close": 0.799, "volume": 10627.31, "close_time": 1764039599999, "quote_volume": 8575.27908, "trades": 44, "taker_buy_base": 1209.87, "taker_buy_quote": 970.61079 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.805, "high": 0.805, "low": 0.797, "close": 0.797, "volume": 536.82, "close_time": 1764043199999, "quote_volume": 428.64194, "trades": 11, "taker_buy_base": 26.4, "taker_buy_quote": 21.252 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.794, "high": 0.794, "low": 0.789, "close": 0.793, "volume": 3894.78, "close_time": 1764046799999, "quote_volume": 3080.57565, "trades": 11, "taker_buy_base": 2291.78, "taker_buy_quote": 1810.5062 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.793, "high": 0.798, "low": 0.792, "close": 0.796, "volume": 418.5, "close_time": 1764050399999, "quote_volume": 333.09254, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.792, "high": 0.792, "low": 0.792, "close": 0.792, "volume": 4108.22, "close_time": 1764053999999, "quote_volume": 3253.71024, "trades": 5, "taker_buy_base": 57.95, "taker_buy_quote": 45.8964 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.791, "high": 0.801, "low": 0.786, "close": 0.794, "volume": 9288.49, "close_time": 1764057599999, "quote_volume": 7313.71278, "trades": 36, "taker_buy_base": 1346.59, "taker_buy_quote": 1064.99737 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.793, "high": 0.807, "low": 0.793, "close": 0.807, "volume": 620.71, "close_time": 1764061199999, "quote_volume": 493.33034, "trades": 5, "taker_buy_base": 530.0, "taker_buy_quote": 420.29 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.799, "high": 0.802, "low": 0.795, "close": 0.802, "volume": 1830.15, "close_time": 1764064799999, "quote_volume": 1459.72102, "trades": 21, "taker_buy_base": 816.2, "taker_buy_quote": 651.20259 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.8, "high": 0.807, "low": 0.8, "close": 0.807, "volume": 632.7, "close_time": 1764068399999, "quote_volume": 506.20417, "trades": 2, "taker_buy_base": 632.7, "taker_buy_quote": 506.20417 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.807, "high": 0.807, "low": 0.807, "close": 0.807, "volume": 0.0, "close_time": 1764071999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.802, "high": 0.804, "low": 0.801, "close": 0.802, "volume": 3014.55, "close_time": 1764075599999, "quote_volume": 2419.05429, "trades": 19, "taker_buy_base": 1855.64, "taker_buy_quote": 1490.14892 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.803, "high": 0.806, "low": 0.795, "close": 0.795, "volume": 1687.2, "close_time": 1764079199999, "quote_volume": 1349.73925, "trades": 48, "taker_buy_base": 443.19, "taker_buy_quote": 352.97415 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.793, "high": 0.801, "low": 0.785, "close": 0.789, "volume": 5971.12, "close_time": 1764082799999, "quote_volume": 4725.28892, "trades": 38, "taker_buy_base": 1695.81, "taker_buy_quote": 1340.23618 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.791, "high": 0.814, "low": 0.79, "close": 0.799, "volume": 2638.76, "close_time": 1764086399999, "quote_volume": 2122.4866, "trades": 23, "taker_buy_base": 1127.28, "taker_buy_quote": 911.09318 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.8, "high": 0.805, "low": 0.797, "close": 0.798, "volume": 1135.69, "close_time": 1764089999999, "quote_volume": 909.66027, "trades": 17, "taker_buy_base": 608.75, "taker_buy_quote": 488.8975 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.797, "high": 0.807, "low": 0.797, "close": 0.806, "volume": 113.86, "close_time": 1764093599999, "quote_volume": 91.6437, "trades": 9, "taker_buy_base": 54.16, "taker_buy_quote": 43.65296 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.806, "high": 0.806, "low": 0.805, "close": 0.805, "volume": 180.71, "close_time": 1764097199999, "quote_volume": 145.5164, "trades": 6, "taker_buy_base": 135.86, "taker_buy_quote": 109.3673 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.792, "high": 0.794, "low": 0.788, "close": 0.794, "volume": 1821.28, "close_time": 1764100799999, "quote_volume": 1438.30823, "trades": 12, "taker_buy_base": 754.42, "taker_buy_quote": 595.48883 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.797, "high": 0.797, "low": 0.797, "close": 0.797, "volume": 176.55, "close_time": 1764104399999, "quote_volume": 140.71035, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.797, "high": 0.797, "low": 0.797, "close": 0.797, "volume": 0.0, "close_time": 1764107999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.798, "high": 0.813, "low": 0.795, "close": 0.813, "volume": 1546.37, "close_time": 1764111599999, "quote_volume": 1236.03626, "trades": 12, "taker_buy_base": 6.29, "taker_buy_quote": 5.0949 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.816, "high": 0.834, "low": 0.814, "close": 0.829, "volume": 5175.9, "close_time": 1764115199999, "quote_volume": 4273.17535, "trades": 73, "taker_buy_base": 1370.39, "taker_buy_quote": 1132.29487 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.826, "high": 0.851, "low": 0.821, "close": 0.849, "volume": 48249.16, "close_time": 1764118799999, "quote_volume": 40791.78252, "trades": 265, "taker_buy_base": 32312.23, "taker_buy_quote": 27378.40941 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.85, "high": 0.857, "low": 0.843, "close": 0.845, "volume": 7611.15, "close_time": 1764122399999, "quote_volume": 6473.0019, "trades": 103, "taker_buy_base": 3243.21, "taker_buy_quote": 2763.57329 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.842, "high": 0.842, "low": 0.829, "close": 0.829, "volume": 3247.66, "close_time": 1764125999999, "quote_volume": 2708.35097, "trades": 52, "taker_buy_base": 1098.33, "taker_buy_quote": 918.27396 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.828, "high": 0.839, "low": 0.827, "close": 0.836, "volume": 3154.2, "close_time": 1764129599999, "quote_volume": 2630.37649, "trades": 34, "taker_buy_base": 1597.69, "taker_buy_quote": 1333.76462 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.835, "high": 0.835, "low": 0.83, "close": 0.831, "volume": 3178.72, "close_time": 1764133199999, "quote_volume": 2647.60905, "trades": 17, "taker_buy_base": 1901.64, "taker_buy_quote": 1583.94912 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.832, "high": 0.834, "low": 0.821, "close": 0.821, "volume": 401.55, "close_time": 1764136799999, "quote_volume": 332.95372, "trades": 22, "taker_buy_base": 195.35, "taker_buy_quote": 162.56062 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.82, "high": 0.829, "low": 0.816, "close": 0.828, "volume": 5372.95, "close_time": 1764140399999, "quote_volume": 4410.32455, "trades": 67, "taker_buy_base": 2307.12, "taker_buy_quote": 1896.93506 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.821, "high": 0.825, "low": 0.819, "close": 0.825, "volume": 824.52, "close_time": 1764143999999, "quote_volume": 676.19359, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.822, "high": 0.822, "low": 0.818, "close": 0.819, "volume": 967.03, "close_time": 1764147599999, "quote_volume": 792.90082, "trades": 11, "taker_buy_base": 241.81, "taker_buy_quote": 198.01304 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.815, "high": 0.815, "low": 0.806, "close": 0.809, "volume": 3256.26, "close_time": 1764151199999, "quote_volume": 2643.94386, "trades": 45, "taker_buy_base": 1545.9, "taker_buy_quote": 1255.62602 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.809, "high": 0.812, "low": 0.805, "close": 0.805, "volume": 551.21, "close_time": 1764154799999, "quote_volume": 445.93035, "trades": 15, "taker_buy_base": 43.86, "taker_buy_quote": 35.48274 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.81, "high": 0.813, "low": 0.804, "close": 0.804, "volume": 1076.8, "close_time": 1764158399999, "quote_volume": 872.75743, "trades": 22, "taker_buy_base": 536.64, "taker_buy_quote": 435.22832 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.807, "high": 0.808, "low": 0.798, "close": 0.804, "volume": 4893.86, "close_time": 1764161999999, "quote_volume": 3919.40923, "trades": 52, "taker_buy_base": 497.4, "taker_buy_quote": 398.62306 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.809, "high": 0.815, "low": 0.809, "close": 0.813, "volume": 514.67, "close_time": 1764165599999, "quote_volume": 418.15723, "trades": 6, "taker_buy_base": 400.0, "taker_buy_quote": 324.8 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.813, "high": 0.817, "low": 0.81, "close": 0.81, "volume": 882.44, "close_time": 1764169199999, "quote_volume": 716.73827, "trades": 19, "taker_buy_base": 484.43, "taker_buy_quote": 394.23274 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.808, "high": 0.812, "low": 0.796, "close": 0.797, "volume": 5758.3, "close_time": 1764172799999, "quote_volume": 4643.32295, "trades": 108, "taker_buy_base": 4256.56, "taker_buy_quote": 3431.59035 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.801, "high": 0.804, "low": 0.794, "close": 0.797, "volume": 2213.76, "close_time": 1764176399999, "quote_volume": 1762.55218, "trades": 23, "taker_buy_base": 1343.21, "taker_buy_quote": 1069.90057 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.799, "high": 0.816, "low": 0.799, "close": 0.813, "volume": 2753.8, "close_time": 1764179999999, "quote_volume": 2235.92689, "trades": 21, "taker_buy_base": 1098.76, "taker_buy_quote": 891.78957 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.816, "high": 0.821, "low": 0.815, "close": 0.82, "volume": 1591.75, "close_time": 1764183599999, "quote_volume": 1299.73102, "trades": 15, "taker_buy_base": 30.43, "taker_buy_quote": 24.93366 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.819, "high": 0.82, "low": 0.819, "close": 0.82, "volume": 186.8, "close_time": 1764187199999, "quote_volume": 153.0082, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.817, "high": 0.833, "low": 0.816, "close": 0.83, "volume": 49072.18, "close_time": 1764190799999, "quote_volume": 40555.98711, "trades": 93, "taker_buy_base": 37519.44, "taker_buy_quote": 30973.30228 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.832, "high": 0.837, "low": 0.829, "close": 0.834, "volume": 13665.39, "close_time": 1764194399999, "quote_volume": 11355.51546, "trades": 33, "taker_buy_base": 2960.05, "taker_buy_quote": 2456.3848 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.832, "high": 0.833, "low": 0.828, "close": 0.83, "volume": 127.59, "close_time": 1764197999999, "quote_volume": 106.00601, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.835, "high": 0.858, "low": 0.831, "close": 0.852, "volume": 9040.69, "close_time": 1764201599999, "quote_volume": 7650.79307, "trades": 96, "taker_buy_base": 4818.13, "taker_buy_quote": 4075.02729 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.851, "high": 0.884, "low": 0.833, "close": 0.833, "volume": 23028.26, "close_time": 1764205199999, "quote_volume": 19748.43945, "trades": 243, "taker_buy_base": 10658.46, "taker_buy_quote": 9085.02036 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.832, "high": 0.84, "low": 0.827, "close": 0.833, "volume": 7545.93, "close_time": 1764208799999, "quote_volume": 6295.35367, "trades": 57, "taker_buy_base": 3304.56, "taker_buy_quote": 2758.60189 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.833, "high": 0.843, "low": 0.833, "close": 0.836, "volume": 1736.52, "close_time": 1764212399999, "quote_volume": 1455.82217, "trades": 16, "taker_buy_base": 686.49, "taker_buy_quote": 576.65176 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.831, "high": 0.841, "low": 0.828, "close": 0.828, "volume": 2421.08, "close_time": 1764215999999, "quote_volume": 2013.48486, "trades": 23, "taker_buy_base": 1967.34, "taker_buy_quote": 1635.71691 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.839, "high": 0.875, "low": 0.839, "close": 0.856, "volume": 15652.91, "close_time": 1764219599999, "quote_volume": 13475.34912, "trades": 107, "taker_buy_base": 8465.73, "taker_buy_quote": 7258.97496 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.852, "high": 0.874, "low": 0.852, "close": 0.861, "volume": 2644.53, "close_time": 1764223199999, "quote_volume": 2289.605, "trades": 49, "taker_buy_base": 1213.42, "taker_buy_quote": 1053.86117 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.863, "high": 0.877, "low": 0.863, "close": 0.87, "volume": 10161.93, "close_time": 1764226799999, "quote_volume": 8886.12329, "trades": 51, "taker_buy_base": 3686.93, "taker_buy_quote": 3219.76436 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.874, "high": 0.91, "low": 0.865, "close": 0.879, "volume": 54586.06, "close_time": 1764230399999, "quote_volume": 48855.22732, "trades": 572, "taker_buy_base": 43216.61, "taker_buy_quote": 38784.39754 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.879, "high": 0.889, "low": 0.853, "close": 0.862, "volume": 66460.19, "close_time": 1764233999999, "quote_volume": 58019.18128, "trades": 436, "taker_buy_base": 51389.53, "taker_buy_quote": 44866.85986 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.86, "high": 0.868, "low": 0.846, "close": 0.847, "volume": 6237.42, "close_time": 1764237599999, "quote_volume": 5343.0672, "trades": 73, "taker_buy_base": 2641.15, "taker_buy_quote": 2270.3637 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.845, "high": 0.853, "low": 0.838, "close": 0.85, "volume": 8056.38, "close_time": 1764241199999, "quote_volume": 6827.83534, "trades": 70, "taker_buy_base": 2952.72, "taker_buy_quote": 2506.33048 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.844, "high": 0.857, "low": 0.844, "close": 0.851, "volume": 4196.56, "close_time": 1764244799999, "quote_volume": 3571.97224, "trades": 190, "taker_buy_base": 2731.85, "taker_buy_quote": 2322.85701 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.85, "high": 0.855, "low": 0.848, "close": 0.849, "volume": 5659.35, "close_time": 1764248399999, "quote_volume": 4820.64951, "trades": 182, "taker_buy_base": 2579.16, "taker_buy_quote": 2199.35249 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.848, "high": 0.854, "low": 0.846, "close": 0.846, "volume": 4716.78, "close_time": 1764251999999, "quote_volume": 4008.86537, "trades": 119, "taker_buy_base": 2005.09, "taker_buy_quote": 1705.58234 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.846, "high": 0.846, "low": 0.834, "close": 0.844, "volume": 9546.21, "close_time": 1764255599999, "quote_volume": 8001.06291, "trades": 233, "taker_buy_base": 2635.16, "taker_buy_quote": 2219.24695 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.843, "high": 0.848, "low": 0.84, "close": 0.844, "volume": 2589.37, "close_time": 1764259199999, "quote_volume": 2183.40127, "trades": 82, "taker_buy_base": 1580.16, "taker_buy_quote": 1332.44538 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.844, "high": 0.852, "low": 0.843, "close": 0.846, "volume": 3880.8, "close_time": 1764262799999, "quote_volume": 3294.04763, "trades": 179, "taker_buy_base": 3349.84, "taker_buy_quote": 2844.05419 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.847, "high": 0.85, "low": 0.845, "close": 0.845, "volume": 652.93, "close_time": 1764266399999, "quote_volume": 552.93212, "trades": 74, "taker_buy_base": 208.65, "taker_buy_quote": 176.651 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.846, "high": 0.846, "low": 0.84, "close": 0.844, "volume": 1216.23, "close_time": 1764269999999, "quote_volume": 1025.88966, "trades": 55, "taker_buy_base": 401.98, "taker_buy_quote": 338.41946 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.844, "high": 0.844, "low": 0.84, "close": 0.844, "volume": 1925.94, "close_time": 1764273599999, "quote_volume": 1623.19372, "trades": 79, "taker_buy_base": 1447.32, "taker_buy_quote": 1220.30602 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.843, "high": 0.848, "low": 0.842, "close": 0.844, "volume": 1124.17, "close_time": 1764277199999, "quote_volume": 948.85339, "trades": 20, "taker_buy_base": 523.21, "taker_buy_quote": 442.62069 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.843, "high": 0.844, "low": 0.835, "close": 0.835, "volume": 120.03, "close_time": 1764280799999, "quote_volume": 100.74704, "trades": 6, "taker_buy_base": 108.09, "taker_buy_quote": 90.74132 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.837, "high": 0.839, "low": 0.828, "close": 0.832, "volume": 1628.62, "close_time": 1764284399999, "quote_volume": 1355.03393, "trades": 42, "taker_buy_base": 903.12, "taker_buy_quote": 751.54351 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.831, "high": 0.838, "low": 0.83, "close": 0.835, "volume": 9004.32, "close_time": 1764287999999, "quote_volume": 7504.36102, "trades": 118, "taker_buy_base": 3216.39, "taker_buy_quote": 2681.08496 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.834, "high": 0.882, "low": 0.828, "close": 0.882, "volume": 9846.69, "close_time": 1764291599999, "quote_volume": 8444.87219, "trades": 232, "taker_buy_base": 4987.95, "taker_buy_quote": 4304.68105 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.882, "high": 0.889, "low": 0.812, "close": 0.812, "volume": 30593.44, "close_time": 1764295199999, "quote_volume": 26192.5304, "trades": 627, "taker_buy_base": 15365.4, "taker_buy_quote": 13086.99548 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.812, "high": 0.816, "low": 0.8, "close": 0.809, "volume": 9825.93, "close_time": 1764298799999, "quote_volume": 7950.78294, "trades": 75, "taker_buy_base": 5284.41, "taker_buy_quote": 4269.0644 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.812, "high": 0.816, "low": 0.811, "close": 0.815, "volume": 895.97, "close_time": 1764302399999, "quote_volume": 728.03251, "trades": 24, "taker_buy_base": 194.8, "taker_buy_quote": 158.55968 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.813, "high": 0.824, "low": 0.811, "close": 0.812, "volume": 1117.05, "close_time": 1764305999999, "quote_volume": 915.43265, "trades": 29, "taker_buy_base": 492.33, "taker_buy_quote": 404.36946 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.812, "high": 0.812, "low": 0.8, "close": 0.802, "volume": 1778.95, "close_time": 1764309599999, "quote_volume": 1435.15354, "trades": 39, "taker_buy_base": 346.47, "taker_buy_quote": 279.45935 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.8, "high": 0.801, "low": 0.796, "close": 0.8, "volume": 595.54, "close_time": 1764313199999, "quote_volume": 476.04307, "trades": 28, "taker_buy_base": 269.51, "taker_buy_quote": 215.23161 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.799, "high": 0.808, "low": 0.799, "close": 0.808, "volume": 4128.33, "close_time": 1764316799999, "quote_volume": 3302.70662, "trades": 27, "taker_buy_base": 1073.64, "taker_buy_quote": 861.57574 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.807, "high": 0.815, "low": 0.8, "close": 0.815, "volume": 2601.06, "close_time": 1764320399999, "quote_volume": 2112.88721, "trades": 29, "taker_buy_base": 742.93, "taker_buy_quote": 603.9282 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.817, "high": 0.821, "low": 0.814, "close": 0.814, "volume": 557.05, "close_time": 1764323999999, "quote_volume": 455.25448, "trades": 23, "taker_buy_base": 532.67, "taker_buy_quote": 435.26535 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.814, "high": 0.825, "low": 0.813, "close": 0.819, "volume": 5817.59, "close_time": 1764327599999, "quote_volume": 4759.8256, "trades": 138, "taker_buy_base": 5724.41, "taker_buy_quote": 4683.58685 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.815, "high": 0.817, "low": 0.806, "close": 0.808, "volume": 2656.33, "close_time": 1764331199999, "quote_volume": 2156.88578, "trades": 59, "taker_buy_base": 2447.78, "taker_buy_quote": 1988.2882 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.807, "high": 0.807, "low": 0.798, "close": 0.798, "volume": 3659.51, "close_time": 1764334799999, "quote_volume": 2926.38271, "trades": 24, "taker_buy_base": 2162.19, "taker_buy_quote": 1727.82592 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.799, "high": 0.807, "low": 0.793, "close": 0.807, "volume": 1263.93, "close_time": 1764338399999, "quote_volume": 1007.03122, "trades": 18, "taker_buy_base": 626.31, "taker_buy_quote": 499.66437 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.807, "high": 0.807, "low": 0.8, "close": 0.804, "volume": 4556.69, "close_time": 1764341999999, "quote_volume": 3664.75737, "trades": 57, "taker_buy_base": 1464.61, "taker_buy_quote": 1179.1066 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.805, "high": 0.808, "low": 0.801, "close": 0.803, "volume": 1492.0, "close_time": 1764345599999, "quote_volume": 1200.70897, "trades": 43, "taker_buy_base": 1485.79, "taker_buy_quote": 1195.71613 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.795, "high": 0.798, "low": 0.78, "close": 0.783, "volume": 4540.19, "close_time": 1764349199999, "quote_volume": 3569.27226, "trades": 85, "taker_buy_base": 3836.25, "taker_buy_quote": 3014.46702 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.781, "high": 0.782, "low": 0.771, "close": 0.775, "volume": 4051.48, "close_time": 1764352799999, "quote_volume": 3134.46178, "trades": 92, "taker_buy_base": 1892.32, "taker_buy_quote": 1468.00135 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.773, "high": 0.775, "low": 0.77, "close": 0.775, "volume": 2228.92, "close_time": 1764356399999, "quote_volume": 1720.87521, "trades": 14, "taker_buy_base": 2216.01, "taker_buy_quote": 1710.88287 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.774, "high": 0.779, "low": 0.771, "close": 0.777, "volume": 1269.66, "close_time": 1764359999999, "quote_volume": 981.70701, "trades": 35, "taker_buy_base": 529.77, "taker_buy_quote": 410.83903 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.774, "high": 0.775, "low": 0.77, "close": 0.774, "volume": 1547.53, "close_time": 1764363599999, "quote_volume": 1195.21213, "trades": 66, "taker_buy_base": 1510.52, "taker_buy_quote": 1166.56639 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.774, "high": 0.782, "low": 0.772, "close": 0.776, "volume": 1237.28, "close_time": 1764367199999, "quote_volume": 960.04273, "trades": 50, "taker_buy_base": 1237.28, "taker_buy_quote": 960.04273 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.775, "high": 0.781, "low": 0.772, "close": 0.781, "volume": 4332.02, "close_time": 1764370799999, "quote_volume": 3370.52315, "trades": 65, "taker_buy_base": 3825.5, "taker_buy_quote": 2977.95637 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.781, "high": 0.788, "low": 0.78, "close": 0.78, "volume": 1451.39, "close_time": 1764374399999, "quote_volume": 1138.87803, "trades": 39, "taker_buy_base": 1087.19, "taker_buy_quote": 853.06207 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.779, "high": 0.78, "low": 0.773, "close": 0.78, "volume": 2083.96, "close_time": 1764377999999, "quote_volume": 1617.90296, "trades": 45, "taker_buy_base": 2083.96, "taker_buy_quote": 1617.90296 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.782, "high": 0.784, "low": 0.78, "close": 0.78, "volume": 1052.27, "close_time": 1764381599999, "quote_volume": 823.60071, "trades": 12, "taker_buy_base": 608.64, "taker_buy_quote": 476.4048 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.779, "high": 0.78, "low": 0.779, "close": 0.78, "volume": 1060.0, "close_time": 1764385199999, "quote_volume": 826.27, "trades": 3, "taker_buy_base": 1060.0, "taker_buy_quote": 826.27 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.781, "high": 0.781, "low": 0.781, "close": 0.781, "volume": 405.45, "close_time": 1764388799999, "quote_volume": 316.65645, "trades": 21, "taker_buy_base": 128.2, "taker_buy_quote": 100.1242 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.777, "high": 0.78, "low": 0.777, "close": 0.78, "volume": 723.0, "close_time": 1764392399999, "quote_volume": 563.4894, "trades": 35, "taker_buy_base": 723.0, "taker_buy_quote": 563.4894 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.778, "high": 0.778, "low": 0.775, "close": 0.775, "volume": 2884.97, "close_time": 1764395999999, "quote_volume": 2235.89033, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.772, "high": 0.778, "low": 0.772, "close": 0.778, "volume": 1235.67, "close_time": 1764399599999, "quote_volume": 958.76204, "trades": 18, "taker_buy_base": 845.07, "taker_buy_quote": 655.61823 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.777, "high": 0.777, "low": 0.771, "close": 0.773, "volume": 1496.9, "close_time": 1764403199999, "quote_volume": 1158.39892, "trades": 9, "taker_buy_base": 1017.72, "taker_buy_quote": 787.45889 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.775, "high": 0.775, "low": 0.772, "close": 0.772, "volume": 468.82, "close_time": 1764406799999, "quote_volume": 361.96777, "trades": 5, "taker_buy_base": 25.91, "taker_buy_quote": 20.00252 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.77, "high": 0.77, "low": 0.768, "close": 0.77, "volume": 563.51, "close_time": 1764410399999, "quote_volume": 432.82971, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.77, "high": 0.78, "low": 0.768, "close": 0.774, "volume": 2471.35, "close_time": 1764413999999, "quote_volume": 1907.34189, "trades": 41, "taker_buy_base": 1020.68, "taker_buy_quote": 787.67884 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.774, "high": 0.776, "low": 0.772, "close": 0.776, "volume": 115.05, "close_time": 1764417599999, "quote_volume": 89.03665, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.771, "high": 0.771, "low": 0.766, "close": 0.766, "volume": 61.15, "close_time": 1764421199999, "quote_volume": 46.95772, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.763, "high": 0.769, "low": 0.763, "close": 0.769, "volume": 147.77, "close_time": 1764424799999, "quote_volume": 113.18168, "trades": 12, "taker_buy_base": 13.0, "taker_buy_quote": 9.997 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.767, "high": 0.773, "low": 0.764, "close": 0.769, "volume": 3142.84, "close_time": 1764428399999, "quote_volume": 2412.20895, "trades": 35, "taker_buy_base": 2634.17, "taker_buy_quote": 2020.93611 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.771, "high": 0.775, "low": 0.766, "close": 0.767, "volume": 1171.68, "close_time": 1764431999999, "quote_volume": 902.16169, "trades": 30, "taker_buy_base": 283.82, "taker_buy_quote": 218.05914 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.769, "high": 0.775, "low": 0.765, "close": 0.769, "volume": 6000.11, "close_time": 1764435599999, "quote_volume": 4623.7522, "trades": 38, "taker_buy_base": 218.56, "taker_buy_quote": 168.3399 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.77, "high": 0.771, "low": 0.761, "close": 0.763, "volume": 3194.53, "close_time": 1764439199999, "quote_volume": 2448.96052, "trades": 55, "taker_buy_base": 1278.72, "taker_buy_quote": 980.54107 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.761, "high": 0.767, "low": 0.757, "close": 0.767, "volume": 833.14, "close_time": 1764442799999, "quote_volume": 633.63965, "trades": 30, "taker_buy_base": 247.41, "taker_buy_quote": 188.18702 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.765, "high": 0.767, "low": 0.765, "close": 0.765, "volume": 243.7, "close_time": 1764446399999, "quote_volume": 186.66629, "trades": 8, "taker_buy_base": 148.39, "taker_buy_quote": 113.66674 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.764, "high": 0.766, "low": 0.762, "close": 0.766, "volume": 1925.43, "close_time": 1764449999999, "quote_volume": 1468.76907, "trades": 14, "taker_buy_base": 1886.15, "taker_buy_quote": 1438.75929 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.766, "high": 0.769, "low": 0.764, "close": 0.768, "volume": 486.42, "close_time": 1764453599999, "quote_volume": 373.50262, "trades": 13, "taker_buy_base": 75.39, "taker_buy_quote": 57.72217 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.769, "high": 0.769, "low": 0.766, "close": 0.766, "volume": 88.32, "close_time": 1764457199999, "quote_volume": 67.78074, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.77, "high": 0.771, "low": 0.768, "close": 0.768, "volume": 1426.93, "close_time": 1764460799999, "quote_volume": 1098.52002, "trades": 6, "taker_buy_base": 1299.45, "taker_buy_quote": 1000.5765 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.763, "high": 0.766, "low": 0.763, "close": 0.764, "volume": 67.53, "close_time": 1764464399999, "quote_volume": 51.64077, "trades": 7, "taker_buy_base": 6.52, "taker_buy_quote": 4.99432 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.764, "high": 0.767, "low": 0.764, "close": 0.767, "volume": 545.53, "close_time": 1764467999999, "quote_volume": 418.27792, "trades": 5, "taker_buy_base": 65.27, "taker_buy_quote": 49.9185 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.765, "high": 0.766, "low": 0.763, "close": 0.763, "volume": 73.32, "close_time": 1764471599999, "quote_volume": 56.09563, "trades": 4, "taker_buy_base": 52.25, "taker_buy_quote": 39.99736 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.76, "high": 0.76, "low": 0.754, "close": 0.758, "volume": 1197.74, "close_time": 1764475199999, "quote_volume": 908.14773, "trades": 20, "taker_buy_base": 567.15, "taker_buy_quote": 428.96121 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.761, "high": 0.761, "low": 0.756, "close": 0.756, "volume": 446.68, "close_time": 1764478799999, "quote_volume": 337.86466, "trades": 9, "taker_buy_base": 410.64, "taker_buy_quote": 310.52366 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.755, "high": 0.755, "low": 0.747, "close": 0.749, "volume": 5785.34, "close_time": 1764482399999, "quote_volume": 4331.58948, "trades": 25, "taker_buy_base": 2313.26, "taker_buy_quote": 1734.92472 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.748, "high": 0.756, "low": 0.748, "close": 0.755, "volume": 21.23, "close_time": 1764485999999, "quote_volume": 15.98381, "trades": 3, "taker_buy_base": 6.61, "taker_buy_quote": 4.99716 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.755, "high": 0.755, "low": 0.755, "close": 0.755, "volume": 0.0, "close_time": 1764489599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.759, "high": 0.761, "low": 0.755, "close": 0.755, "volume": 720.99, "close_time": 1764493199999, "quote_volume": 547.26943, "trades": 9, "taker_buy_base": 596.37, "taker_buy_quote": 452.57813 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.753, "high": 0.754, "low": 0.751, "close": 0.754, "volume": 62.04, "close_time": 1764496799999, "quote_volume": 46.67107, "trades": 8, "taker_buy_base": 25.05, "taker_buy_quote": 18.8376 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.75, "high": 0.752, "low": 0.749, "close": 0.752, "volume": 63.38, "close_time": 1764500399999, "quote_volume": 47.59591, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.752, "high": 0.755, "low": 0.75, "close": 0.75, "volume": 1898.58, "close_time": 1764503999999, "quote_volume": 1424.23389, "trades": 15, "taker_buy_base": 33.88, "taker_buy_quote": 25.55287 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.753, "high": 0.757, "low": 0.753, "close": 0.755, "volume": 1440.61, "close_time": 1764507599999, "quote_volume": 1085.18377, "trades": 12, "taker_buy_base": 1017.07, "taker_buy_quote": 766.03327 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.757, "high": 0.764, "low": 0.757, "close": 0.762, "volume": 829.16, "close_time": 1764511199999, "quote_volume": 629.4101, "trades": 10, "taker_buy_base": 804.78, "taker_buy_quote": 610.82572 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.768, "high": 0.768, "low": 0.76, "close": 0.76, "volume": 150.81, "close_time": 1764514799999, "quote_volume": 115.29902, "trades": 10, "taker_buy_base": 104.5, "taker_buy_quote": 79.99444 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.761, "high": 0.761, "low": 0.755, "close": 0.759, "volume": 62.73, "close_time": 1764518399999, "quote_volume": 47.49981, "trades": 5, "taker_buy_base": 26.46, "taker_buy_quote": 20.00376 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.76, "high": 0.767, "low": 0.758, "close": 0.767, "volume": 144.86, "close_time": 1764521999999, "quote_volume": 110.66147, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.766, "high": 0.768, "low": 0.764, "close": 0.766, "volume": 928.88, "close_time": 1764525599999, "quote_volume": 711.42726, "trades": 12, "taker_buy_base": 768.44, "taker_buy_quote": 588.82504 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.765, "high": 0.768, "low": 0.764, "close": 0.768, "volume": 1481.41, "close_time": 1764529199999, "quote_volume": 1133.78729, "trades": 24, "taker_buy_base": 1220.84, "taker_buy_quote": 934.33808 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.768, "high": 0.773, "low": 0.766, "close": 0.772, "volume": 3388.24, "close_time": 1764532799999, "quote_volume": 2608.08047, "trades": 22, "taker_buy_base": 2169.21, "taker_buy_quote": 1670.10401 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.772, "high": 0.772, "low": 0.77, "close": 0.772, "volume": 1794.5, "close_time": 1764536399999, "quote_volume": 1383.06566, "trades": 16, "taker_buy_base": 708.57, "taker_buy_quote": 546.34368 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.766, "high": 0.767, "low": 0.762, "close": 0.763, "volume": 1338.89, "close_time": 1764539999999, "quote_volume": 1021.11915, "trades": 28, "taker_buy_base": 607.41, "taker_buy_quote": 462.90822 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.767, "high": 0.767, "low": 0.761, "close": 0.762, "volume": 248.51, "close_time": 1764543599999, "quote_volume": 189.96486, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.764, "high": 0.764, "low": 0.752, "close": 0.752, "volume": 439.66, "close_time": 1764547199999, "quote_volume": 332.4927, "trades": 22, "taker_buy_base": 273.75, "taker_buy_quote": 206.57727 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.75, "high": 0.75, "low": 0.708, "close": 0.711, "volume": 10135.53, "close_time": 1764550799999, "quote_volume": 7339.37611, "trades": 195, "taker_buy_base": 6890.77, "taker_buy_quote": 4987.04659 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.709, "high": 0.729, "low": 0.709, "close": 0.717, "volume": 4016.66, "close_time": 1764554399999, "quote_volume": 2883.74899, "trades": 136, "taker_buy_base": 3788.39, "taker_buy_quote": 2719.79324 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.716, "high": 0.722, "low": 0.712, "close": 0.714, "volume": 3721.24, "close_time": 1764557999999, "quote_volume": 2667.24319, "trades": 78, "taker_buy_base": 2167.39, "taker_buy_quote": 1553.13274 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.712, "high": 0.712, "low": 0.703, "close": 0.709, "volume": 3793.59, "close_time": 1764561599999, "quote_volume": 2683.87193, "trades": 94, "taker_buy_base": 2465.93, "taker_buy_quote": 1745.44878 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.707, "high": 0.708, "low": 0.697, "close": 0.7, "volume": 3162.23, "close_time": 1764565199999, "quote_volume": 2212.81323, "trades": 92, "taker_buy_base": 2871.1, "taker_buy_quote": 2009.77554 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.701, "high": 0.71, "low": 0.7, "close": 0.701, "volume": 7153.72, "close_time": 1764568799999, "quote_volume": 5054.33911, "trades": 61, "taker_buy_base": 4731.41, "taker_buy_quote": 3349.2944 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.713, "high": 0.713, "low": 0.705, "close": 0.708, "volume": 7160.15, "close_time": 1764572399999, "quote_volume": 5070.99714, "trades": 36, "taker_buy_base": 4147.5, "taker_buy_quote": 2930.6133 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.707, "high": 0.707, "low": 0.701, "close": 0.705, "volume": 4276.75, "close_time": 1764575999999, "quote_volume": 3009.99475, "trades": 70, "taker_buy_base": 3593.91, "taker_buy_quote": 2528.98258 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.704, "high": 0.711, "low": 0.704, "close": 0.71, "volume": 3847.27, "close_time": 1764579599999, "quote_volume": 2725.30005, "trades": 40, "taker_buy_base": 3268.54, "taker_buy_quote": 2314.63949 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.71, "high": 0.713, "low": 0.709, "close": 0.71, "volume": 1677.55, "close_time": 1764583199999, "quote_volume": 1192.27047, "trades": 14, "taker_buy_base": 519.37, "taker_buy_quote": 369.99775 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.712, "high": 0.717, "low": 0.712, "close": 0.717, "volume": 296.54, "close_time": 1764586799999, "quote_volume": 212.15326, "trades": 15, "taker_buy_base": 8.39, "taker_buy_quote": 5.99046 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.711, "high": 0.711, "low": 0.704, "close": 0.705, "volume": 955.51, "close_time": 1764590399999, "quote_volume": 674.11963, "trades": 6, "taker_buy_base": 27.72, "taker_buy_quote": 19.52094 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.705, "high": 0.71, "low": 0.696, "close": 0.706, "volume": 17208.86, "close_time": 1764593999999, "quote_volume": 12057.47486, "trades": 99, "taker_buy_base": 14994.05, "taker_buy_quote": 10503.05023 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.709, "high": 0.709, "low": 0.697, "close": 0.7, "volume": 2087.66, "close_time": 1764597599999, "quote_volume": 1461.41065, "trades": 29, "taker_buy_base": 1795.67, "taker_buy_quote": 1256.38974 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.699, "high": 0.707, "low": 0.697, "close": 0.702, "volume": 1870.28, "close_time": 1764601199999, "quote_volume": 1310.19005, "trades": 45, "taker_buy_base": 453.73, "taker_buy_quote": 317.23593 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.701, "high": 0.704, "low": 0.689, "close": 0.703, "volume": 1523.72, "close_time": 1764604799999, "quote_volume": 1060.53121, "trades": 29, "taker_buy_base": 1030.99, "taker_buy_quote": 716.39183 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.7, "high": 0.702, "low": 0.693, "close": 0.702, "volume": 4288.01, "close_time": 1764608399999, "quote_volume": 2994.13487, "trades": 39, "taker_buy_base": 677.53, "taker_buy_quote": 471.2761 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.696, "high": 0.697, "low": 0.692, "close": 0.696, "volume": 1122.88, "close_time": 1764611999999, "quote_volume": 780.70978, "trades": 26, "taker_buy_base": 430.01, "taker_buy_quote": 299.28641 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.697, "high": 0.702, "low": 0.697, "close": 0.701, "volume": 928.43, "close_time": 1764615599999, "quote_volume": 649.80414, "trades": 32, "taker_buy_base": 318.35, "taker_buy_quote": 222.50112 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.701, "high": 0.704, "low": 0.694, "close": 0.695, "volume": 7382.53, "close_time": 1764619199999, "quote_volume": 5149.44244, "trades": 28, "taker_buy_base": 4014.5, "taker_buy_quote": 2792.01751 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.699, "high": 0.701, "low": 0.698, "close": 0.698, "volume": 3955.95, "close_time": 1764622799999, "quote_volume": 2772.05847, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.698, "high": 0.698, "low": 0.698, "close": 0.698, "volume": 0.0, "close_time": 1764626399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.702, "high": 0.702, "low": 0.702, "close": 0.702, "volume": 117.71, "close_time": 1764629999999, "quote_volume": 82.63242, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.705, "high": 0.705, "low": 0.702, "close": 0.705, "volume": 19146.73, "close_time": 1764633599999, "quote_volume": 13488.70598, "trades": 36, "taker_buy_base": 12355.71, "taker_buy_quote": 8705.67558 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.704, "high": 0.704, "low": 0.699, "close": 0.701, "volume": 9685.08, "close_time": 1764637199999, "quote_volume": 6792.72754, "trades": 20, "taker_buy_base": 2890.69, "taker_buy_quote": 2028.31147 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.699, "high": 0.707, "low": 0.699, "close": 0.703, "volume": 5639.32, "close_time": 1764640799999, "quote_volume": 3976.70262, "trades": 13, "taker_buy_base": 3061.34, "taker_buy_quote": 2161.44767 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.703, "high": 0.714, "low": 0.703, "close": 0.71, "volume": 8588.78, "close_time": 1764644399999, "quote_volume": 6105.21542, "trades": 40, "taker_buy_base": 6202.7, "taker_buy_quote": 4416.61284 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.711, "high": 0.712, "low": 0.707, "close": 0.709, "volume": 9888.5, "close_time": 1764647999999, "quote_volume": 7019.35871, "trades": 16, "taker_buy_base": 1553.43, "taker_buy_quote": 1104.57485 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.711, "high": 0.711, "low": 0.711, "close": 0.711, "volume": 537.84, "close_time": 1764651599999, "quote_volume": 382.40424, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.708, "high": 0.708, "low": 0.708, "close": 0.708, "volume": 1067.59, "close_time": 1764655199999, "quote_volume": 755.85372, "trades": 2, "taker_buy_base": 67.59, "taker_buy_quote": 47.85372 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.704, "high": 0.709, "low": 0.704, "close": 0.709, "volume": 288.34, "close_time": 1764658799999, "quote_volume": 203.87251, "trades": 4, "taker_buy_base": 86.85, "taker_buy_quote": 61.3161 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.71, "high": 0.71, "low": 0.707, "close": 0.707, "volume": 1000.04, "close_time": 1764662399999, "quote_volume": 709.23246, "trades": 4, "taker_buy_base": 352.13, "taker_buy_quote": 249.30804 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.706, "high": 0.707, "low": 0.702, "close": 0.702, "volume": 13293.45, "close_time": 1764665999999, "quote_volume": 9371.52936, "trades": 35, "taker_buy_base": 9081.33, "taker_buy_quote": 6402.05646 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.705, "high": 0.709, "low": 0.703, "close": 0.705, "volume": 12966.96, "close_time": 1764669599999, "quote_volume": 9161.70734, "trades": 23, "taker_buy_base": 3976.83, "taker_buy_quote": 2804.51298 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.706, "high": 0.717, "low": 0.706, "close": 0.716, "volume": 5173.92, "close_time": 1764673199999, "quote_volume": 3666.81004, "trades": 27, "taker_buy_base": 39.03, "taker_buy_quote": 27.95331 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.714, "high": 0.714, "low": 0.709, "close": 0.713, "volume": 15134.48, "close_time": 1764676799999, "quote_volume": 10766.10801, "trades": 61, "taker_buy_base": 8081.0, "taker_buy_quote": 5750.26755 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.711, "high": 0.713, "low": 0.708, "close": 0.71, "volume": 2732.64, "close_time": 1764680399999, "quote_volume": 1939.32205, "trades": 25, "taker_buy_base": 2696.24, "taker_buy_quote": 1913.50631 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.71, "high": 0.715, "low": 0.709, "close": 0.714, "volume": 5716.43, "close_time": 1764683999999, "quote_volume": 4080.20858, "trades": 40, "taker_buy_base": 1632.92, "taker_buy_quote": 1164.68676 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.713, "high": 0.727, "low": 0.712, "close": 0.725, "volume": 9878.75, "close_time": 1764687599999, "quote_volume": 7096.83705, "trades": 71, "taker_buy_base": 5675.14, "taker_buy_quote": 4076.71862 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.729, "high": 0.749, "low": 0.728, "close": 0.749, "volume": 20116.68, "close_time": 1764691199999, "quote_volume": 14842.08921, "trades": 142, "taker_buy_base": 12027.27, "taker_buy_quote": 8863.57731 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.749, "high": 0.754, "low": 0.745, "close": 0.746, "volume": 10094.92, "close_time": 1764694799999, "quote_volume": 7551.38446, "trades": 88, "taker_buy_base": 1550.34, "taker_buy_quote": 1158.37712 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.746, "high": 0.751, "low": 0.744, "close": 0.744, "volume": 8281.6, "close_time": 1764698399999, "quote_volume": 6198.95668, "trades": 37, "taker_buy_base": 3991.34, "taker_buy_quote": 2987.94751 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.743, "high": 0.748, "low": 0.743, "close": 0.745, "volume": 13558.43, "close_time": 1764701999999, "quote_volume": 10108.47992, "trades": 49, "taker_buy_base": 8313.94, "taker_buy_quote": 6190.97201 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.747, "high": 0.749, "low": 0.747, "close": 0.748, "volume": 1554.24, "close_time": 1764705599999, "quote_volume": 1161.40687, "trades": 8, "taker_buy_base": 804.66, "taker_buy_quote": 601.08903 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.745, "high": 0.745, "low": 0.736, "close": 0.737, "volume": 9333.48, "close_time": 1764709199999, "quote_volume": 6910.13171, "trades": 21, "taker_buy_base": 3578.41, "taker_buy_quote": 2646.71557 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.742, "high": 0.743, "low": 0.74, "close": 0.743, "volume": 3390.98, "close_time": 1764712799999, "quote_volume": 2518.2027, "trades": 11, "taker_buy_base": 3070.1, "taker_buy_quote": 2280.37303 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.744, "high": 0.746, "low": 0.744, "close": 0.744, "volume": 2444.4, "close_time": 1764716399999, "quote_volume": 1821.1218, "trades": 9, "taker_buy_base": 527.85, "taker_buy_quote": 392.7204 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.744, "high": 0.744, "low": 0.74, "close": 0.741, "volume": 2909.45, "close_time": 1764719999999, "quote_volume": 2156.18386, "trades": 10, "taker_buy_base": 1791.76, "taker_buy_quote": 1325.91186 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.743, "high": 0.743, "low": 0.739, "close": 0.741, "volume": 4213.86, "close_time": 1764723599999, "quote_volume": 3125.00234, "trades": 20, "taker_buy_base": 2994.19, "taker_buy_quote": 2219.60447 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.741, "high": 0.744, "low": 0.741, "close": 0.743, "volume": 1975.11, "close_time": 1764727199999, "quote_volume": 1465.58752, "trades": 11, "taker_buy_base": 1609.52, "taker_buy_quote": 1194.39884 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.745, "high": 0.751, "low": 0.744, "close": 0.747, "volume": 7481.93, "close_time": 1764730799999, "quote_volume": 5598.58192, "trades": 28, "taker_buy_base": 3791.83, "taker_buy_quote": 2832.78436 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.747, "high": 0.75, "low": 0.746, "close": 0.747, "volume": 2214.26, "close_time": 1764734399999, "quote_volume": 1655.41552, "trades": 43, "taker_buy_base": 93.07, "taker_buy_quote": 69.60484 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.746, "high": 0.751, "low": 0.746, "close": 0.751, "volume": 1807.68, "close_time": 1764737999999, "quote_volume": 1354.75987, "trades": 19, "taker_buy_base": 651.29, "taker_buy_quote": 487.4087 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.752, "high": 0.752, "low": 0.749, "close": 0.751, "volume": 799.9, "close_time": 1764741599999, "quote_volume": 600.43117, "trades": 48, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.751, "high": 0.756, "low": 0.751, "close": 0.753, "volume": 5748.29, "close_time": 1764745199999, "quote_volume": 4341.70627, "trades": 31, "taker_buy_base": 4309.83, "taker_buy_quote": 3254.87729 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.753, "high": 0.755, "low": 0.752, "close": 0.755, "volume": 5487.28, "close_time": 1764748799999, "quote_volume": 4136.89184, "trades": 11, "taker_buy_base": 5000.1, "taker_buy_quote": 3769.57922 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.756, "high": 0.756, "low": 0.752, "close": 0.754, "volume": 1762.51, "close_time": 1764752399999, "quote_volume": 1329.81766, "trades": 10, "taker_buy_base": 482.93, "taker_buy_quote": 363.88422 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.754, "high": 0.766, "low": 0.752, "close": 0.762, "volume": 16057.52, "close_time": 1764755999999, "quote_volume": 12195.70619, "trades": 83, "taker_buy_base": 6954.45, "taker_buy_quote": 5284.9341 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.76, "high": 0.762, "low": 0.756, "close": 0.756, "volume": 6079.97, "close_time": 1764759599999, "quote_volume": 4621.25916, "trades": 19, "taker_buy_base": 3456.03, "taker_buy_quote": 2626.3546 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.753, "high": 0.758, "low": 0.753, "close": 0.757, "volume": 2239.85, "close_time": 1764763199999, "quote_volume": 1691.7388, "trades": 14, "taker_buy_base": 988.97, "taker_buy_quote": 746.75965 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.761, "high": 0.77, "low": 0.757, "close": 0.77, "volume": 13689.81, "close_time": 1764766799999, "quote_volume": 10465.872, "trades": 31, "taker_buy_base": 7139.04, "taker_buy_quote": 5452.03129 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.768, "high": 0.773, "low": 0.766, "close": 0.77, "volume": 9377.47, "close_time": 1764770399999, "quote_volume": 7205.84543, "trades": 50, "taker_buy_base": 3138.82, "taker_buy_quote": 2406.52907 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.768, "high": 0.78, "low": 0.753, "close": 0.768, "volume": 15995.55, "close_time": 1764773999999, "quote_volume": 12167.45034, "trades": 248, "taker_buy_base": 9341.13, "taker_buy_quote": 7090.15267 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.768, "high": 0.786, "low": 0.766, "close": 0.779, "volume": 14490.55, "close_time": 1764777599999, "quote_volume": 11272.75626, "trades": 271, "taker_buy_base": 4737.06, "taker_buy_quote": 3692.15268 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.779, "high": 0.783, "low": 0.772, "close": 0.775, "volume": 19040.53, "close_time": 1764781199999, "quote_volume": 14804.08576, "trades": 227, "taker_buy_base": 8684.8, "taker_buy_quote": 6753.19233 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.776, "high": 0.805, "low": 0.775, "close": 0.794, "volume": 64898.46, "close_time": 1764784799999, "quote_volume": 51738.07204, "trades": 524, "taker_buy_base": 31922.16, "taker_buy_quote": 25439.17842 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.794, "high": 0.805, "low": 0.793, "close": 0.798, "volume": 15952.14, "close_time": 1764788399999, "quote_volume": 12738.87965, "trades": 152, "taker_buy_base": 6075.08, "taker_buy_quote": 4849.8061 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.8, "high": 0.808, "low": 0.796, "close": 0.798, "volume": 20265.11, "close_time": 1764791999999, "quote_volume": 16247.61668, "trades": 205, "taker_buy_base": 9673.24, "taker_buy_quote": 7756.318 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.797, "high": 0.797, "low": 0.788, "close": 0.788, "volume": 24473.15, "close_time": 1764795599999, "quote_volume": 19411.51521, "trades": 276, "taker_buy_base": 18365.61, "taker_buy_quote": 14572.28498 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.789, "high": 0.798, "low": 0.789, "close": 0.798, "volume": 2463.52, "close_time": 1764799199999, "quote_volume": 1952.30542, "trades": 53, "taker_buy_base": 1176.63, "taker_buy_quote": 934.35977 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.799, "high": 0.799, "low": 0.795, "close": 0.798, "volume": 1018.78, "close_time": 1764802799999, "quote_volume": 812.18294, "trades": 55, "taker_buy_base": 25.15, "taker_buy_quote": 20.04455 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.797, "high": 0.798, "low": 0.792, "close": 0.794, "volume": 561.22, "close_time": 1764806399999, "quote_volume": 445.84687, "trades": 28, "taker_buy_base": 196.82, "taker_buy_quote": 156.12276 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.79, "high": 0.793, "low": 0.788, "close": 0.791, "volume": 566.75, "close_time": 1764809999999, "quote_volume": 447.94529, "trades": 31, "taker_buy_base": 34.52, "taker_buy_quote": 27.31206 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.793, "high": 0.799, "low": 0.782, "close": 0.784, "volume": 13773.54, "close_time": 1764813599999, "quote_volume": 10843.41913, "trades": 120, "taker_buy_base": 871.62, "taker_buy_quote": 693.04362 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.784, "high": 0.788, "low": 0.781, "close": 0.787, "volume": 2898.74, "close_time": 1764817199999, "quote_volume": 2276.72063, "trades": 43, "taker_buy_base": 2318.1, "taker_buy_quote": 1822.0888 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.788, "high": 0.79, "low": 0.788, "close": 0.788, "volume": 100.59, "close_time": 1764820799999, "quote_volume": 79.29531, "trades": 6, "taker_buy_base": 73.99, "taker_buy_quote": 58.30412 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.787, "high": 0.796, "low": 0.786, "close": 0.791, "volume": 759.09, "close_time": 1764824399999, "quote_volume": 600.86061, "trades": 44, "taker_buy_base": 80.02, "taker_buy_quote": 63.14835 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.792, "high": 0.793, "low": 0.784, "close": 0.786, "volume": 1209.58, "close_time": 1764827999999, "quote_volume": 953.47921, "trades": 39, "taker_buy_base": 534.7, "taker_buy_quote": 422.48894 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.787, "high": 0.799, "low": 0.785, "close": 0.793, "volume": 1227.25, "close_time": 1764831599999, "quote_volume": 972.65567, "trades": 78, "taker_buy_base": 167.45, "taker_buy_quote": 133.13475 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.793, "high": 0.795, "low": 0.791, "close": 0.794, "volume": 1058.35, "close_time": 1764835199999, "quote_volume": 840.66711, "trades": 19, "taker_buy_base": 885.42, "taker_buy_quote": 703.593 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.795, "high": 0.796, "low": 0.785, "close": 0.787, "volume": 7930.39, "close_time": 1764838799999, "quote_volume": 6265.09248, "trades": 65, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.789, "high": 0.792, "low": 0.787, "close": 0.791, "volume": 2419.47, "close_time": 1764842399999, "quote_volume": 1908.76728, "trades": 35, "taker_buy_base": 2030.98, "taker_buy_quote": 1602.44322 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.79, "high": 0.79, "low": 0.784, "close": 0.784, "volume": 386.77, "close_time": 1764845999999, "quote_volume": 304.3211, "trades": 30, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.784, "high": 0.784, "low": 0.771, "close": 0.777, "volume": 2663.76, "close_time": 1764849599999, "quote_volume": 2078.45111, "trades": 61, "taker_buy_base": 827.07, "taker_buy_quote": 644.77249 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.778, "high": 0.783, "low": 0.774, "close": 0.777, "volume": 2854.33, "close_time": 1764853199999, "quote_volume": 2221.17643, "trades": 69, "taker_buy_base": 2276.51, "taker_buy_quote": 1771.25144 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.777, "high": 0.777, "low": 0.765, "close": 0.766, "volume": 1315.3, "close_time": 1764856799999, "quote_volume": 1012.82202, "trades": 77, "taker_buy_base": 611.13, "taker_buy_quote": 471.06274 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.766, "high": 0.772, "low": 0.76, "close": 0.761, "volume": 4650.79, "close_time": 1764860399999, "quote_volume": 3547.96138, "trades": 134, "taker_buy_base": 3095.07, "taker_buy_quote": 2357.95728 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.762, "high": 0.782, "low": 0.762, "close": 0.777, "volume": 4846.76, "close_time": 1764863999999, "quote_volume": 3742.5659, "trades": 112, "taker_buy_base": 1420.84, "taker_buy_quote": 1089.29433 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.776, "high": 0.778, "low": 0.769, "close": 0.769, "volume": 1205.61, "close_time": 1764867599999, "quote_volume": 933.15474, "trades": 71, "taker_buy_base": 349.85, "taker_buy_quote": 270.48638 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.77, "high": 0.77, "low": 0.759, "close": 0.767, "volume": 1978.06, "close_time": 1764871199999, "quote_volume": 1512.44963, "trades": 41, "taker_buy_base": 1475.62, "taker_buy_quote": 1127.7518 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.767, "high": 0.767, "low": 0.761, "close": 0.762, "volume": 330.99, "close_time": 1764874799999, "quote_volume": 253.15416, "trades": 26, "taker_buy_base": 26.13, "taker_buy_quote": 20.01558 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.761, "high": 0.762, "low": 0.74, "close": 0.754, "volume": 7881.79, "close_time": 1764878399999, "quote_volume": 5874.08866, "trades": 83, "taker_buy_base": 1555.55, "taker_buy_quote": 1154.28285 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.755, "high": 0.755, "low": 0.749, "close": 0.753, "volume": 1424.8, "close_time": 1764881999999, "quote_volume": 1071.27354, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.759, "high": 0.76, "low": 0.754, "close": 0.754, "volume": 437.99, "close_time": 1764885599999, "quote_volume": 331.75739, "trades": 17, "taker_buy_base": 154.5, "taker_buy_quote": 117.3427 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.752, "high": 0.754, "low": 0.748, "close": 0.754, "volume": 421.0, "close_time": 1764889199999, "quote_volume": 316.61967, "trades": 19, "taker_buy_base": 155.06, "taker_buy_quote": 116.6472 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.754, "high": 0.755, "low": 0.752, "close": 0.752, "volume": 66.43, "close_time": 1764892799999, "quote_volume": 50.0482, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.752, "high": 0.755, "low": 0.75, "close": 0.751, "volume": 3306.96, "close_time": 1764896399999, "quote_volume": 2486.05436, "trades": 37, "taker_buy_base": 1446.0, "taker_buy_quote": 1087.54314 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.75, "high": 0.75, "low": 0.747, "close": 0.75, "volume": 2988.7, "close_time": 1764899999999, "quote_volume": 2237.04212, "trades": 22, "taker_buy_base": 1549.74, "taker_buy_quote": 1159.35218 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.746, "high": 0.751, "low": 0.745, "close": 0.75, "volume": 64.76, "close_time": 1764903599999, "quote_volume": 48.40223, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.749, "high": 0.749, "low": 0.742, "close": 0.744, "volume": 2160.49, "close_time": 1764907199999, "quote_volume": 1609.49024, "trades": 14, "taker_buy_base": 40.31, "taker_buy_quote": 30.01749 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.744, "high": 0.744, "low": 0.738, "close": 0.738, "volume": 267.52, "close_time": 1764910799999, "quote_volume": 197.83231, "trades": 13, "taker_buy_base": 167.55, "taker_buy_quote": 123.81267 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.74, "high": 0.745, "low": 0.739, "close": 0.744, "volume": 72.75, "close_time": 1764914399999, "quote_volume": 54.01924, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.743, "high": 0.749, "low": 0.743, "close": 0.749, "volume": 5523.41, "close_time": 1764917999999, "quote_volume": 4135.94731, "trades": 22, "taker_buy_base": 5329.52, "taker_buy_quote": 3991.42284 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.752, "high": 0.752, "low": 0.747, "close": 0.747, "volume": 5415.96, "close_time": 1764921599999, "quote_volume": 4068.51278, "trades": 46, "taker_buy_base": 5067.13, "taker_buy_quote": 3807.38799 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.743, "high": 0.743, "low": 0.742, "close": 0.742, "volume": 26.96, "close_time": 1764925199999, "quote_volume": 20.0178, "trades": 2, "taker_buy_base": 13.48, "taker_buy_quote": 10.00216 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.736, "high": 0.736, "low": 0.731, "close": 0.731, "volume": 1534.47, "close_time": 1764928799999, "quote_volume": 1128.39738, "trades": 7, "taker_buy_base": 243.62, "taker_buy_quote": 178.35906 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.733, "high": 0.736, "low": 0.732, "close": 0.736, "volume": 620.22, "close_time": 1764932399999, "quote_volume": 455.31028, "trades": 11, "taker_buy_base": 427.67, "taker_buy_quote": 313.99341 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.735, "high": 0.735, "low": 0.729, "close": 0.731, "volume": 1033.37, "close_time": 1764935999999, "quote_volume": 755.65536, "trades": 15, "taker_buy_base": 884.61, "taker_buy_quote": 646.69239 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.729, "high": 0.731, "low": 0.726, "close": 0.731, "volume": 7330.29, "close_time": 1764939599999, "quote_volume": 5323.39917, "trades": 15, "taker_buy_base": 363.95, "taker_buy_quote": 265.31955 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.73, "high": 0.73, "low": 0.724, "close": 0.724, "volume": 371.3, "close_time": 1764943199999, "quote_volume": 268.88884, "trades": 5, "taker_buy_base": 7.63, "taker_buy_quote": 5.52412 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.724, "high": 0.725, "low": 0.721, "close": 0.723, "volume": 6048.26, "close_time": 1764946799999, "quote_volume": 4384.81417, "trades": 16, "taker_buy_base": 1500.0, "taker_buy_quote": 1087.5 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.728, "high": 0.739, "low": 0.728, "close": 0.734, "volume": 1434.86, "close_time": 1764950399999, "quote_volume": 1056.47057, "trades": 25, "taker_buy_base": 1109.15, "taker_buy_quote": 817.12581 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.727, "high": 0.727, "low": 0.706, "close": 0.709, "volume": 9236.39, "close_time": 1764953999999, "quote_volume": 6603.93214, "trades": 59, "taker_buy_base": 6239.63, "taker_buy_quote": 4471.66963 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.715, "high": 0.715, "low": 0.708, "close": 0.708, "volume": 460.0, "close_time": 1764957599999, "quote_volume": 326.17, "trades": 11, "taker_buy_base": 390.0, "taker_buy_quote": 276.12 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.715, "high": 0.716, "low": 0.703, "close": 0.703, "volume": 845.18, "close_time": 1764961199999, "quote_volume": 601.39144, "trades": 17, "taker_buy_base": 161.67, "taker_buy_quote": 114.70481 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.702, "high": 0.71, "low": 0.701, "close": 0.709, "volume": 254.18, "close_time": 1764964799999, "quote_volume": 179.73631, "trades": 10, "taker_buy_base": 225.84, "taker_buy_quote": 159.69993 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.708, "high": 0.712, "low": 0.705, "close": 0.705, "volume": 553.3, "close_time": 1764968399999, "quote_volume": 391.37901, "trades": 13, "taker_buy_base": 533.3, "taker_buy_quote": 377.21901 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.706, "high": 0.71, "low": 0.706, "close": 0.707, "volume": 557.53, "close_time": 1764971999999, "quote_volume": 394.55243, "trades": 15, "taker_buy_base": 405.14, "taker_buy_quote": 286.7562 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.707, "high": 0.712, "low": 0.707, "close": 0.712, "volume": 695.43, "close_time": 1764975599999, "quote_volume": 494.19118, "trades": 12, "taker_buy_base": 200.0, "taker_buy_quote": 142.4 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.712, "high": 0.714, "low": 0.708, "close": 0.714, "volume": 2621.28, "close_time": 1764979199999, "quote_volume": 1863.77855, "trades": 32, "taker_buy_base": 602.5, "taker_buy_quote": 429.30765 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.71, "high": 0.755, "low": 0.707, "close": 0.707, "volume": 77463.97, "close_time": 1764982799999, "quote_volume": 56797.28621, "trades": 445, "taker_buy_base": 68265.81, "taker_buy_quote": 50113.60543 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.709, "high": 0.709, "low": 0.707, "close": 0.709, "volume": 3429.8, "close_time": 1764986399999, "quote_volume": 2429.65475, "trades": 21, "taker_buy_base": 1776.67, "taker_buy_quote": 1258.29184 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.707, "high": 0.708, "low": 0.707, "close": 0.708, "volume": 156.0, "close_time": 1764989999999, "quote_volume": 110.42025, "trades": 3, "taker_buy_base": 156.0, "taker_buy_quote": 110.42025 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.714, "high": 0.715, "low": 0.714, "close": 0.715, "volume": 724.74, "close_time": 1764993599999, "quote_volume": 517.59233, "trades": 6, "taker_buy_base": 724.74, "taker_buy_quote": 517.59233 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.715, "high": 0.726, "low": 0.715, "close": 0.726, "volume": 111.95, "close_time": 1764997199999, "quote_volume": 80.88094, "trades": 11, "taker_buy_base": 76.97, "taker_buy_quote": 55.78654 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.731, "high": 0.731, "low": 0.731, "close": 0.731, "volume": 87.8, "close_time": 1765000799999, "quote_volume": 64.1818, "trades": 10, "taker_buy_base": 87.8, "taker_buy_quote": 64.1818 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.73, "high": 0.734, "low": 0.729, "close": 0.733, "volume": 235.03, "close_time": 1765004399999, "quote_volume": 172.00193, "trades": 6, "taker_buy_base": 27.4, "taker_buy_quote": 20.002 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.735, "high": 0.742, "low": 0.731, "close": 0.734, "volume": 11535.0, "close_time": 1765007999999, "quote_volume": 8458.49975, "trades": 38, "taker_buy_base": 1123.68, "taker_buy_quote": 827.65618 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.727, "high": 0.727, "low": 0.723, "close": 0.723, "volume": 1405.77, "close_time": 1765011599999, "quote_volume": 1017.82361, "trades": 17, "taker_buy_base": 804.45, "taker_buy_quote": 581.61735 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.722, "high": 0.723, "low": 0.722, "close": 0.723, "volume": 604.07, "close_time": 1765015199999, "quote_volume": 436.64261, "trades": 11, "taker_buy_base": 398.26, "taker_buy_quote": 287.84198 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.722, "high": 0.722, "low": 0.72, "close": 0.72, "volume": 622.95, "close_time": 1765018799999, "quote_volume": 449.69496, "trades": 7, "taker_buy_base": 622.95, "taker_buy_quote": 449.69496 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.72, "high": 0.72, "low": 0.72, "close": 0.72, "volume": 0.0, "close_time": 1765022399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.728, "high": 0.741, "low": 0.725, "close": 0.739, "volume": 15949.65, "close_time": 1765025999999, "quote_volume": 11655.51956, "trades": 87, "taker_buy_base": 14151.35, "taker_buy_quote": 10326.74226 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.735, "high": 0.749, "low": 0.731, "close": 0.739, "volume": 4967.96, "close_time": 1765029599999, "quote_volume": 3663.71211, "trades": 80, "taker_buy_base": 4262.66, "taker_buy_quote": 3143.95865 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.74, "high": 0.755, "low": 0.74, "close": 0.754, "volume": 2191.12, "close_time": 1765033199999, "quote_volume": 1635.63257, "trades": 19, "taker_buy_base": 2177.7, "taker_buy_quote": 1625.51389 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.747, "high": 0.751, "low": 0.74, "close": 0.74, "volume": 4333.26, "close_time": 1765036799999, "quote_volume": 3230.43471, "trades": 55, "taker_buy_base": 2452.45, "taker_buy_quote": 1833.04749 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.741, "high": 0.759, "low": 0.74, "close": 0.749, "volume": 8213.84, "close_time": 1765040399999, "quote_volume": 6170.65971, "trades": 62, "taker_buy_base": 7986.49, "taker_buy_quote": 5999.48266 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.752, "high": 0.753, "low": 0.74, "close": 0.743, "volume": 5312.6, "close_time": 1765043999999, "quote_volume": 3972.02553, "trades": 54, "taker_buy_base": 890.68, "taker_buy_quote": 667.95404 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.742, "high": 0.742, "low": 0.736, "close": 0.736, "volume": 462.51, "close_time": 1765047599999, "quote_volume": 341.59122, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.736, "high": 0.736, "low": 0.732, "close": 0.734, "volume": 371.29, "close_time": 1765051199999, "quote_volume": 272.59822, "trades": 11, "taker_buy_base": 15.52, "taker_buy_quote": 11.39168 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.738, "high": 0.738, "low": 0.738, "close": 0.738, "volume": 40.32, "close_time": 1765054799999, "quote_volume": 29.75616, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.741, "high": 0.741, "low": 0.739, "close": 0.74, "volume": 474.18, "close_time": 1765058399999, "quote_volume": 350.84462, "trades": 11, "taker_buy_base": 416.26, "taker_buy_quote": 307.9259 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.736, "high": 0.736, "low": 0.731, "close": 0.732, "volume": 1341.47, "close_time": 1765061999999, "quote_volume": 981.06924, "trades": 16, "taker_buy_base": 27.17, "taker_buy_quote": 19.99712 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.731, "high": 0.731, "low": 0.731, "close": 0.731, "volume": 20.54, "close_time": 1765065599999, "quote_volume": 15.01474, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.731, "high": 0.738, "low": 0.731, "close": 0.733, "volume": 2875.85, "close_time": 1765069199999, "quote_volume": 2109.80784, "trades": 20, "taker_buy_base": 2862.19, "taker_buy_quote": 2099.79506 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.731, "high": 0.731, "low": 0.719, "close": 0.72, "volume": 364.19, "close_time": 1765072799999, "quote_volume": 262.75965, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.722, "high": 0.724, "low": 0.72, "close": 0.724, "volume": 535.48, "close_time": 1765076399999, "quote_volume": 387.06854, "trades": 14, "taker_buy_base": 507.82, "taker_buy_quote": 367.07036 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.726, "high": 0.728, "low": 0.725, "close": 0.727, "volume": 723.33, "close_time": 1765079999999, "quote_volume": 525.43955, "trades": 19, "taker_buy_base": 544.71, "taker_buy_quote": 395.94005 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.727, "high": 0.727, "low": 0.723, "close": 0.723, "volume": 4439.2, "close_time": 1765083599999, "quote_volume": 3218.39708, "trades": 9, "taker_buy_base": 311.25, "taker_buy_quote": 225.63333 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.725, "high": 0.725, "low": 0.724, "close": 0.725, "volume": 89.66, "close_time": 1765087199999, "quote_volume": 64.97588, "trades": 4, "taker_buy_base": 89.66, "taker_buy_quote": 64.97588 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.728, "high": 0.728, "low": 0.728, "close": 0.728, "volume": 68.76, "close_time": 1765090799999, "quote_volume": 50.05728, "trades": 3, "taker_buy_base": 34.42, "taker_buy_quote": 25.05776 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.721, "high": 0.721, "low": 0.718, "close": 0.719, "volume": 146.04, "close_time": 1765094399999, "quote_volume": 105.0164, "trades": 11, "taker_buy_base": 118.3, "taker_buy_quote": 85.01586 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.715, "high": 0.717, "low": 0.711, "close": 0.716, "volume": 1292.88, "close_time": 1765097999999, "quote_volume": 922.56519, "trades": 46, "taker_buy_base": 407.62, "taker_buy_quote": 291.00518 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.715, "high": 0.715, "low": 0.711, "close": 0.711, "volume": 114.93, "close_time": 1765101599999, "quote_volume": 82.03406, "trades": 10, "taker_buy_base": 114.84, "taker_buy_quote": 81.97007 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.71, "high": 0.712, "low": 0.71, "close": 0.712, "volume": 334.44, "close_time": 1765105199999, "quote_volume": 237.94401, "trades": 8, "taker_buy_base": 256.62, "taker_buy_quote": 182.53617 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.715, "high": 0.716, "low": 0.711, "close": 0.713, "volume": 975.95, "close_time": 1765108799999, "quote_volume": 698.15833, "trades": 24, "taker_buy_base": 965.64, "taker_buy_quote": 690.82792 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.714, "high": 0.716, "low": 0.712, "close": 0.713, "volume": 5520.78, "close_time": 1765112399999, "quote_volume": 3942.38047, "trades": 84, "taker_buy_base": 740.7, "taker_buy_quote": 529.43017 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.713, "high": 0.714, "low": 0.706, "close": 0.709, "volume": 2458.44, "close_time": 1765115999999, "quote_volume": 1742.32149, "trades": 28, "taker_buy_base": 1958.24, "taker_buy_quote": 1388.28072 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.708, "high": 0.708, "low": 0.687, "close": 0.696, "volume": 4562.51, "close_time": 1765119599999, "quote_volume": 3179.0621, "trades": 274, "taker_buy_base": 3606.82, "taker_buy_quote": 2516.4333 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.695, "high": 0.717, "low": 0.695, "close": 0.717, "volume": 3932.55, "close_time": 1765123199999, "quote_volume": 2784.08448, "trades": 119, "taker_buy_base": 3525.35, "taker_buy_quote": 2494.12208 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.714, "high": 0.714, "low": 0.708, "close": 0.708, "volume": 324.52, "close_time": 1765126799999, "quote_volume": 230.45348, "trades": 7, "taker_buy_base": 304.55, "taker_buy_quote": 216.254 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.707, "high": 0.716, "low": 0.707, "close": 0.714, "volume": 477.04, "close_time": 1765130399999, "quote_volume": 338.25132, "trades": 40, "taker_buy_base": 141.4, "taker_buy_quote": 100.111 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.721, "high": 0.723, "low": 0.721, "close": 0.723, "volume": 387.43, "close_time": 1765133999999, "quote_volume": 280.07865, "trades": 5, "taker_buy_base": 370.81, "taker_buy_quote": 268.09563 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.72, "high": 0.723, "low": 0.719, "close": 0.722, "volume": 614.38, "close_time": 1765137599999, "quote_volume": 442.60375, "trades": 5, "taker_buy_base": 183.69, "taker_buy_quote": 132.07311 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.723, "high": 0.723, "low": 0.722, "close": 0.722, "volume": 141.5, "close_time": 1765141199999, "quote_volume": 102.2245, "trades": 3, "taker_buy_base": 61.5, "taker_buy_quote": 44.4645 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.708, "high": 0.708, "low": 0.705, "close": 0.706, "volume": 475.97, "close_time": 1765144799999, "quote_volume": 336.76001, "trades": 20, "taker_buy_base": 299.18, "taker_buy_quote": 211.67764 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.701, "high": 0.703, "low": 0.693, "close": 0.701, "volume": 6141.67, "close_time": 1765148399999, "quote_volume": 4293.76536, "trades": 134, "taker_buy_base": 5809.69, "taker_buy_quote": 4061.75208 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.703, "high": 0.706, "low": 0.703, "close": 0.706, "volume": 494.42, "close_time": 1765151999999, "quote_volume": 348.11593, "trades": 15, "taker_buy_base": 283.74, "taker_buy_quote": 200.00789 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.706, "high": 0.706, "low": 0.699, "close": 0.701, "volume": 1649.83, "close_time": 1765155599999, "quote_volume": 1157.23866, "trades": 76, "taker_buy_base": 1365.0, "taker_buy_quote": 956.98895 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.716, "high": 0.716, "low": 0.711, "close": 0.711, "volume": 124.05, "close_time": 1765159199999, "quote_volume": 88.74955, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.706, "high": 0.713, "low": 0.706, "close": 0.713, "volume": 349.54, "close_time": 1765162799999, "quote_volume": 247.26466, "trades": 22, "taker_buy_base": 335.37, "taker_buy_quote": 237.26064 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.715, "high": 0.727, "low": 0.715, "close": 0.722, "volume": 5236.72, "close_time": 1765166399999, "quote_volume": 3782.61335, "trades": 47, "taker_buy_base": 2139.75, "taker_buy_quote": 1547.02799 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.721, "high": 0.726, "low": 0.721, "close": 0.723, "volume": 1396.9, "close_time": 1765169999999, "quote_volume": 1008.64455, "trades": 12, "taker_buy_base": 1355.44, "taker_buy_quote": 978.59994 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.72, "high": 0.722, "low": 0.718, "close": 0.722, "volume": 1818.21, "close_time": 1765173599999, "quote_volume": 1305.77202, "trades": 10, "taker_buy_base": 320.76, "taker_buy_quote": 230.41648 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.724, "high": 0.725, "low": 0.724, "close": 0.725, "volume": 1679.59, "close_time": 1765177199999, "quote_volume": 1216.18868, "trades": 7, "taker_buy_base": 82.83, "taker_buy_quote": 59.99651 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.722, "high": 0.725, "low": 0.722, "close": 0.725, "volume": 456.56, "close_time": 1765180799999, "quote_volume": 330.13351, "trades": 16, "taker_buy_base": 442.68, "taker_buy_quote": 320.11215 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.726, "high": 0.726, "low": 0.723, "close": 0.725, "volume": 4860.45, "close_time": 1765184399999, "quote_volume": 3521.12722, "trades": 29, "taker_buy_base": 4738.63, "taker_buy_quote": 3433.05136 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.73, "high": 0.732, "low": 0.73, "close": 0.732, "volume": 79.78, "close_time": 1765187999999, "quote_volume": 58.3214, "trades": 7, "taker_buy_base": 79.78, "taker_buy_quote": 58.3214 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.732, "high": 0.732, "low": 0.732, "close": 0.732, "volume": 0.0, "close_time": 1765191599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.727, "high": 0.727, "low": 0.727, "close": 0.727, "volume": 27.51, "close_time": 1765195199999, "quote_volume": 19.99977, "trades": 4, "taker_buy_base": 27.51, "taker_buy_quote": 19.99977 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.727, "high": 0.727, "low": 0.725, "close": 0.726, "volume": 1346.88, "close_time": 1765198799999, "quote_volume": 976.54176, "trades": 4, "taker_buy_base": 1346.88, "taker_buy_quote": 976.54176 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.724, "high": 0.728, "low": 0.722, "close": 0.723, "volume": 1940.05, "close_time": 1765202399999, "quote_volume": 1404.23224, "trades": 33, "taker_buy_base": 993.42, "taker_buy_quote": 718.57692 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.724, "high": 0.726, "low": 0.719, "close": 0.72, "volume": 1236.09, "close_time": 1765205999999, "quote_volume": 893.00014, "trades": 61, "taker_buy_base": 40.78, "taker_buy_quote": 29.4136 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.719, "high": 0.719, "low": 0.712, "close": 0.714, "volume": 841.93, "close_time": 1765209599999, "quote_volume": 601.34029, "trades": 23, "taker_buy_base": 507.99, "taker_buy_quote": 362.78821 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.715, "high": 0.724, "low": 0.713, "close": 0.717, "volume": 838.74, "close_time": 1765213199999, "quote_volume": 605.02642, "trades": 11, "taker_buy_base": 151.1, "taker_buy_quote": 108.19708 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.714, "high": 0.718, "low": 0.714, "close": 0.718, "volume": 573.38, "close_time": 1765216799999, "quote_volume": 411.54088, "trades": 3, "taker_buy_base": 564.9, "taker_buy_quote": 405.48616 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.718, "high": 0.719, "low": 0.712, "close": 0.712, "volume": 2242.98, "close_time": 1765220399999, "quote_volume": 1608.49118, "trades": 21, "taker_buy_base": 1829.92, "taker_buy_quote": 1313.3141 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.713, "high": 0.716, "low": 0.713, "close": 0.716, "volume": 2567.79, "close_time": 1765223999999, "quote_volume": 1837.29803, "trades": 9, "taker_buy_base": 559.71, "taker_buy_quote": 399.51275 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.715, "high": 0.715, "low": 0.713, "close": 0.715, "volume": 5698.2, "close_time": 1765227599999, "quote_volume": 4068.38878, "trades": 20, "taker_buy_base": 2301.7, "taker_buy_quote": 1643.28778 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.718, "high": 0.72, "low": 0.715, "close": 0.72, "volume": 879.13, "close_time": 1765231199999, "quote_volume": 631.79955, "trades": 10, "taker_buy_base": 224.53, "taker_buy_quote": 161.60601 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.718, "high": 0.718, "low": 0.718, "close": 0.718, "volume": 100.16, "close_time": 1765234799999, "quote_volume": 71.91488, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.72, "high": 0.721, "low": 0.717, "close": 0.719, "volume": 315.64, "close_time": 1765238399999, "quote_volume": 226.98162, "trades": 10, "taker_buy_base": 206.3, "taker_buy_quote": 148.35682 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.716, "high": 0.717, "low": 0.716, "close": 0.717, "volume": 71.02, "close_time": 1765241999999, "quote_volume": 50.87252, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.714, "high": 0.714, "low": 0.709, "close": 0.709, "volume": 820.97, "close_time": 1765245599999, "quote_volume": 583.6005, "trades": 24, "taker_buy_base": 573.01, "taker_buy_quote": 407.1326 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.712, "high": 0.712, "low": 0.712, "close": 0.712, "volume": 20.91, "close_time": 1765249199999, "quote_volume": 14.88792, "trades": 2, "taker_buy_base": 20.91, "taker_buy_quote": 14.88792 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.71, "high": 0.713, "low": 0.71, "close": 0.713, "volume": 250.35, "close_time": 1765252799999, "quote_volume": 178.16955, "trades": 3, "taker_buy_base": 140.35, "taker_buy_quote": 100.06955 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.713, "high": 0.713, "low": 0.713, "close": 0.713, "volume": 0.0, "close_time": 1765256399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.704, "high": 0.713, "low": 0.704, "close": 0.713, "volume": 2187.98, "close_time": 1765259999999, "quote_volume": 1559.5712, "trades": 13, "taker_buy_base": 2063.56, "taker_buy_quote": 1471.05334 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.709, "high": 0.709, "low": 0.706, "close": 0.706, "volume": 84.76, "close_time": 1765263599999, "quote_volume": 59.99584, "trades": 6, "taker_buy_base": 56.46, "taker_buy_quote": 40.00189 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.707, "high": 0.711, "low": 0.707, "close": 0.711, "volume": 2025.69, "close_time": 1765267199999, "quote_volume": 1435.89918, "trades": 10, "taker_buy_base": 1469.42, "taker_buy_quote": 1040.4053 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.708, "high": 0.708, "low": 0.708, "close": 0.708, "volume": 14.13, "close_time": 1765270799999, "quote_volume": 10.00404, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.71, "high": 0.71, "low": 0.705, "close": 0.705, "volume": 312.2, "close_time": 1765274399999, "quote_volume": 220.26492, "trades": 7, "taker_buy_base": 312.2, "taker_buy_quote": 220.26492 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.704, "high": 0.707, "low": 0.703, "close": 0.707, "volume": 183.34, "close_time": 1765277999999, "quote_volume": 129.1506, "trades": 21, "taker_buy_base": 119.39, "taker_buy_quote": 84.05891 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.71, "high": 0.711, "low": 0.71, "close": 0.711, "volume": 445.35, "close_time": 1765281599999, "quote_volume": 316.61568, "trades": 3, "taker_buy_base": 445.35, "taker_buy_quote": 316.61568 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.711, "high": 0.715, "low": 0.711, "close": 0.715, "volume": 475.16, "close_time": 1765285199999, "quote_volume": 339.24287, "trades": 28, "taker_buy_base": 77.2, "taker_buy_quote": 55.0995 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.715, "high": 0.736, "low": 0.715, "close": 0.721, "volume": 4019.84, "close_time": 1765288799999, "quote_volume": 2911.034, "trades": 56, "taker_buy_base": 2122.25, "taker_buy_quote": 1532.80123 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.716, "high": 0.716, "low": 0.714, "close": 0.714, "volume": 478.07, "close_time": 1765292399999, "quote_volume": 341.77788, "trades": 36, "taker_buy_base": 140.1, "taker_buy_quote": 100.1014 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.717, "high": 0.738, "low": 0.717, "close": 0.736, "volume": 10184.55, "close_time": 1765295999999, "quote_volume": 7418.41124, "trades": 128, "taker_buy_base": 5313.86, "taker_buy_quote": 3864.56731 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.736, "high": 0.748, "low": 0.736, "close": 0.745, "volume": 8586.68, "close_time": 1765299599999, "quote_volume": 6374.4086, "trades": 104, "taker_buy_base": 5479.3, "taker_buy_quote": 4069.35081 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.745, "high": 0.748, "low": 0.742, "close": 0.745, "volume": 1456.19, "close_time": 1765303199999, "quote_volume": 1083.71607, "trades": 58, "taker_buy_base": 359.16, "taker_buy_quote": 267.06964 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.747, "high": 0.747, "low": 0.744, "close": 0.744, "volume": 166.06, "close_time": 1765306799999, "quote_volume": 123.61853, "trades": 16, "taker_buy_base": 82.35, "taker_buy_quote": 61.31355 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.744, "high": 0.746, "low": 0.743, "close": 0.744, "volume": 866.85, "close_time": 1765310399999, "quote_volume": 645.43912, "trades": 13, "taker_buy_base": 702.03, "taker_buy_quote": 522.4834 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.74, "high": 0.741, "low": 0.733, "close": 0.735, "volume": 4475.3, "close_time": 1765313999999, "quote_volume": 3288.7521, "trades": 33, "taker_buy_base": 4261.16, "taker_buy_quote": 3131.08022 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.734, "high": 0.735, "low": 0.723, "close": 0.725, "volume": 520.26, "close_time": 1765317599999, "quote_volume": 378.95691, "trades": 13, "taker_buy_base": 335.07, "taker_buy_quote": 244.28601 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.734, "high": 0.737, "low": 0.734, "close": 0.735, "volume": 2256.81, "close_time": 1765321199999, "quote_volume": 1662.01181, "trades": 19, "taker_buy_base": 1856.81, "taker_buy_quote": 1368.01181 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.733, "high": 0.733, "low": 0.733, "close": 0.733, "volume": 496.57, "close_time": 1765324799999, "quote_volume": 363.98581, "trades": 11, "taker_buy_base": 496.57, "taker_buy_quote": 363.98581 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.733, "high": 0.733, "low": 0.726, "close": 0.728, "volume": 1078.31, "close_time": 1765328399999, "quote_volume": 785.82104, "trades": 34, "taker_buy_base": 898.49, "taker_buy_quote": 654.19328 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.723, "high": 0.723, "low": 0.722, "close": 0.722, "volume": 444.93, "close_time": 1765331999999, "quote_volume": 321.45333, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.723, "high": 0.723, "low": 0.723, "close": 0.723, "volume": 121.78, "close_time": 1765335599999, "quote_volume": 88.04694, "trades": 2, "taker_buy_base": 121.78, "taker_buy_quote": 88.04694 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.725, "high": 0.725, "low": 0.722, "close": 0.722, "volume": 377.36, "close_time": 1765339199999, "quote_volume": 272.58185, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.727, "high": 0.729, "low": 0.727, "close": 0.729, "volume": 376.53, "close_time": 1765342799999, "quote_volume": 274.19607, "trades": 6, "taker_buy_base": 347.97, "taker_buy_quote": 253.38805 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.731, "high": 0.731, "low": 0.731, "close": 0.731, "volume": 146.9, "close_time": 1765346399999, "quote_volume": 107.3839, "trades": 5, "taker_buy_base": 146.9, "taker_buy_quote": 107.3839 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.729, "high": 0.732, "low": 0.729, "close": 0.732, "volume": 515.64, "close_time": 1765349999999, "quote_volume": 376.88372, "trades": 9, "taker_buy_base": 515.64, "taker_buy_quote": 376.88372 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.725, "high": 0.732, "low": 0.725, "close": 0.731, "volume": 2914.1, "close_time": 1765353599999, "quote_volume": 2127.37224, "trades": 14, "taker_buy_base": 2871.35, "taker_buy_quote": 2096.12199 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.728, "high": 0.731, "low": 0.728, "close": 0.73, "volume": 1563.05, "close_time": 1765357199999, "quote_volume": 1140.8919, "trades": 17, "taker_buy_base": 1502.85, "taker_buy_quote": 1096.9322 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.724, "high": 0.728, "low": 0.72, "close": 0.728, "volume": 1474.38, "close_time": 1765360799999, "quote_volume": 1068.5376, "trades": 24, "taker_buy_base": 1474.38, "taker_buy_quote": 1068.5376 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.728, "high": 0.728, "low": 0.723, "close": 0.723, "volume": 2116.07, "close_time": 1765364399999, "quote_volume": 1539.65746, "trades": 23, "taker_buy_base": 631.35, "taker_buy_quote": 459.01905 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.722, "high": 0.723, "low": 0.72, "close": 0.723, "volume": 36.08, "close_time": 1765367999999, "quote_volume": 26.03939, "trades": 3, "taker_buy_base": 10.07, "taker_buy_quote": 7.28061 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.722, "high": 0.723, "low": 0.72, "close": 0.723, "volume": 2827.66, "close_time": 1765371599999, "quote_volume": 2038.79818, "trades": 4, "taker_buy_base": 227.66, "taker_buy_quote": 164.19818 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.724, "high": 0.726, "low": 0.722, "close": 0.722, "volume": 1526.43, "close_time": 1765375199999, "quote_volume": 1106.2766, "trades": 13, "taker_buy_base": 46.8, "taker_buy_quote": 33.9092 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.724, "high": 0.724, "low": 0.723, "close": 0.724, "volume": 2790.74, "close_time": 1765378799999, "quote_volume": 2018.28739, "trades": 10, "taker_buy_base": 16.79, "taker_buy_quote": 12.15596 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.727, "high": 0.727, "low": 0.721, "close": 0.721, "volume": 124.38, "close_time": 1765382399999, "quote_volume": 90.31962, "trades": 4, "taker_buy_base": 17.44, "taker_buy_quote": 12.57424 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.721, "high": 0.721, "low": 0.721, "close": 0.721, "volume": 0.0, "close_time": 1765385999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.722, "high": 0.723, "low": 0.722, "close": 0.723, "volume": 461.53, "close_time": 1765389599999, "quote_volume": 333.23319, "trades": 2, "taker_buy_base": 453.0, "taker_buy_quote": 327.066 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.722, "high": 0.728, "low": 0.722, "close": 0.728, "volume": 435.02, "close_time": 1765393199999, "quote_volume": 314.85253, "trades": 6, "taker_buy_base": 97.88, "taker_buy_quote": 71.25664 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.731, "high": 0.733, "low": 0.717, "close": 0.731, "volume": 3839.29, "close_time": 1765396799999, "quote_volume": 2777.09873, "trades": 41, "taker_buy_base": 2046.66, "taker_buy_quote": 1476.15954 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.731, "high": 0.743, "low": 0.724, "close": 0.725, "volume": 2272.64, "close_time": 1765400399999, "quote_volume": 1649.53671, "trades": 33, "taker_buy_base": 465.19, "taker_buy_quote": 338.23144 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.724, "high": 0.724, "low": 0.718, "close": 0.718, "volume": 774.95, "close_time": 1765403999999, "quote_volume": 558.59083, "trades": 13, "taker_buy_base": 207.35, "taker_buy_quote": 149.86193 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.719, "high": 0.72, "low": 0.713, "close": 0.72, "volume": 1487.24, "close_time": 1765407599999, "quote_volume": 1068.45065, "trades": 38, "taker_buy_base": 1446.76, "taker_buy_quote": 1039.44658 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.72, "high": 0.721, "low": 0.716, "close": 0.716, "volume": 1815.97, "close_time": 1765411199999, "quote_volume": 1303.19047, "trades": 65, "taker_buy_base": 1788.08, "taker_buy_quote": 1283.19334 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.714, "high": 0.736, "low": 0.7, "close": 0.707, "volume": 31419.8, "close_time": 1765414799999, "quote_volume": 22822.7397, "trades": 471, "taker_buy_base": 22898.23, "taker_buy_quote": 16622.28099 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.7, "high": 0.7, "low": 0.693, "close": 0.694, "volume": 3518.45, "close_time": 1765418399999, "quote_volume": 2451.02995, "trades": 65, "taker_buy_base": 1217.39, "taker_buy_quote": 847.38391 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.693, "high": 0.695, "low": 0.687, "close": 0.689, "volume": 2822.96, "close_time": 1765421999999, "quote_volume": 1949.80063, "trades": 75, "taker_buy_base": 2129.09, "taker_buy_quote": 1472.62591 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.689, "high": 0.691, "low": 0.682, "close": 0.684, "volume": 1338.83, "close_time": 1765425599999, "quote_volume": 916.481, "trades": 19, "taker_buy_base": 992.15, "taker_buy_quote": 679.3635 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.685, "high": 0.697, "low": 0.685, "close": 0.697, "volume": 2118.11, "close_time": 1765429199999, "quote_volume": 1472.59719, "trades": 12, "taker_buy_base": 1903.67, "taker_buy_quote": 1323.34695 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.695, "high": 0.696, "low": 0.693, "close": 0.693, "volume": 1092.0, "close_time": 1765432799999, "quote_volume": 759.14779, "trades": 9, "taker_buy_base": 200.0, "taker_buy_quote": 139.2 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.695, "high": 0.695, "low": 0.689, "close": 0.691, "volume": 802.44, "close_time": 1765436399999, "quote_volume": 555.1536, "trades": 37, "taker_buy_base": 14.38, "taker_buy_quote": 9.9941 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.69, "high": 0.691, "low": 0.69, "close": 0.691, "volume": 92.56, "close_time": 1765439999999, "quote_volume": 63.88823, "trades": 6, "taker_buy_base": 43.7, "taker_buy_quote": 30.17483 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.687, "high": 0.687, "low": 0.687, "close": 0.687, "volume": 95.62, "close_time": 1765443599999, "quote_volume": 65.69094, "trades": 5, "taker_buy_base": 95.62, "taker_buy_quote": 65.69094 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.687, "high": 0.688, "low": 0.687, "close": 0.688, "volume": 99.96, "close_time": 1765447199999, "quote_volume": 68.70159, "trades": 10, "taker_buy_base": 58.18, "taker_buy_quote": 39.99873 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.687, "high": 0.687, "low": 0.686, "close": 0.686, "volume": 21.68, "close_time": 1765450799999, "quote_volume": 14.88703, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.69, "high": 0.693, "low": 0.689, "close": 0.689, "volume": 3054.59, "close_time": 1765454399999, "quote_volume": 2105.72225, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.688, "high": 0.692, "low": 0.688, "close": 0.692, "volume": 258.85, "close_time": 1765457999999, "quote_volume": 178.5771, "trades": 5, "taker_buy_base": 183.27, "taker_buy_quote": 126.57806 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.693, "high": 0.693, "low": 0.687, "close": 0.687, "volume": 335.98, "close_time": 1765461599999, "quote_volume": 232.14899, "trades": 10, "taker_buy_base": 257.83, "taker_buy_quote": 178.44538 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.69, "high": 0.692, "low": 0.685, "close": 0.687, "volume": 4445.07, "close_time": 1765465199999, "quote_volume": 3058.5887, "trades": 29, "taker_buy_base": 4322.56, "taker_buy_quote": 2974.17568 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.687, "high": 0.69, "low": 0.685, "close": 0.687, "volume": 1140.62, "close_time": 1765468799999, "quote_volume": 785.04782, "trades": 22, "taker_buy_base": 863.41, "taker_buy_quote": 594.18781 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.688, "high": 0.688, "low": 0.679, "close": 0.687, "volume": 6156.82, "close_time": 1765472399999, "quote_volume": 4208.45833, "trades": 25, "taker_buy_base": 3387.37, "taker_buy_quote": 2317.14905 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.686, "high": 0.686, "low": 0.686, "close": 0.686, "volume": 61.51, "close_time": 1765475999999, "quote_volume": 42.19586, "trades": 1, "taker_buy_base": 61.51, "taker_buy_quote": 42.19586 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.697, "high": 0.697, "low": 0.693, "close": 0.693, "volume": 81.33, "close_time": 1765479599999, "quote_volume": 56.44805, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.693, "high": 0.696, "low": 0.69, "close": 0.69, "volume": 742.89, "close_time": 1765483199999, "quote_volume": 513.35792, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.693, "high": 0.694, "low": 0.693, "close": 0.694, "volume": 59.38, "close_time": 1765486799999, "quote_volume": 41.17972, "trades": 4, "taker_buy_base": 30.0, "taker_buy_quote": 20.79 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.696, "high": 0.706, "low": 0.696, "close": 0.702, "volume": 2012.4, "close_time": 1765490399999, "quote_volume": 1419.25828, "trades": 16, "taker_buy_base": 1850.22, "taker_buy_quote": 1305.37606 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.7, "high": 0.701, "low": 0.698, "close": 0.701, "volume": 5540.91, "close_time": 1765493999999, "quote_volume": 3868.271, "trades": 11, "taker_buy_base": 107.63, "taker_buy_quote": 75.12574 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.699, "high": 0.703, "low": 0.699, "close": 0.703, "volume": 70.27, "close_time": 1765497599999, "quote_volume": 49.17561, "trades": 4, "taker_buy_base": 60.91, "taker_buy_quote": 42.63297 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.703, "high": 0.703, "low": 0.702, "close": 0.702, "volume": 28.55, "close_time": 1765501199999, "quote_volume": 20.04928, "trades": 2, "taker_buy_base": 28.55, "taker_buy_quote": 20.04928 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.701, "high": 0.704, "low": 0.7, "close": 0.704, "volume": 2610.0, "close_time": 1765504799999, "quote_volume": 1832.17185, "trades": 8, "taker_buy_base": 2210.0, "taker_buy_quote": 1551.37185 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.708, "high": 0.711, "low": 0.708, "close": 0.711, "volume": 1392.56, "close_time": 1765508399999, "quote_volume": 986.18742, "trades": 5, "taker_buy_base": 1392.56, "taker_buy_quote": 986.18742 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.71, "high": 0.713, "low": 0.708, "close": 0.709, "volume": 5060.0, "close_time": 1765511999999, "quote_volume": 3597.72729, "trades": 37, "taker_buy_base": 1245.81, "taker_buy_quote": 884.94755 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.711, "high": 0.719, "low": 0.711, "close": 0.716, "volume": 10201.65, "close_time": 1765515599999, "quote_volume": 7293.22511, "trades": 25, "taker_buy_base": 9855.67, "taker_buy_quote": 7045.75801 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.723, "high": 0.732, "low": 0.723, "close": 0.731, "volume": 5592.26, "close_time": 1765519199999, "quote_volume": 4083.62684, "trades": 23, "taker_buy_base": 2339.71, "taker_buy_quote": 1704.57787 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.723, "high": 0.738, "low": 0.723, "close": 0.728, "volume": 6066.84, "close_time": 1765522799999, "quote_volume": 4439.47485, "trades": 27, "taker_buy_base": 3996.79, "taker_buy_quote": 2918.2227 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.735, "high": 0.742, "low": 0.731, "close": 0.731, "volume": 7008.76, "close_time": 1765526399999, "quote_volume": 5179.07873, "trades": 48, "taker_buy_base": 5064.21, "taker_buy_quote": 3743.78718 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.736, "high": 0.757, "low": 0.736, "close": 0.743, "volume": 5671.9, "close_time": 1765529999999, "quote_volume": 4236.1731, "trades": 32, "taker_buy_base": 2112.4, "taker_buy_quote": 1564.55 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.748, "high": 0.748, "low": 0.739, "close": 0.744, "volume": 1956.29, "close_time": 1765533599999, "quote_volume": 1458.35573, "trades": 28, "taker_buy_base": 328.51, "taker_buy_quote": 245.19434 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.752, "high": 0.843, "low": 0.751, "close": 0.789, "volume": 62430.47, "close_time": 1765537199999, "quote_volume": 49025.49539, "trades": 604, "taker_buy_base": 33452.42, "taker_buy_quote": 26219.36151 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.789, "high": 0.809, "low": 0.751, "close": 0.751, "volume": 61631.94, "close_time": 1765540799999, "quote_volume": 48299.91051, "trades": 370, "taker_buy_base": 26057.9, "taker_buy_quote": 20461.34861 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.75, "high": 0.75, "low": 0.712, "close": 0.716, "volume": 66233.41, "close_time": 1765544399999, "quote_volume": 48127.22317, "trades": 373, "taker_buy_base": 33553.55, "taker_buy_quote": 24420.23391 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.719, "high": 0.723, "low": 0.712, "close": 0.722, "volume": 16615.86, "close_time": 1765547999999, "quote_volume": 11938.11349, "trades": 87, "taker_buy_base": 2347.25, "taker_buy_quote": 1692.31194 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.725, "high": 0.728, "low": 0.715, "close": 0.723, "volume": 7100.78, "close_time": 1765551599999, "quote_volume": 5101.92931, "trades": 43, "taker_buy_base": 2753.93, "taker_buy_quote": 1976.50338 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.723, "high": 0.725, "low": 0.699, "close": 0.701, "volume": 5083.46, "close_time": 1765555199999, "quote_volume": 3586.95979, "trades": 44, "taker_buy_base": 4407.26, "taker_buy_quote": 3105.32448 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.695, "high": 0.71, "low": 0.695, "close": 0.71, "volume": 303.97, "close_time": 1765558799999, "quote_volume": 214.64619, "trades": 9, "taker_buy_base": 168.75, "taker_buy_quote": 118.98087 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.706, "high": 0.709, "low": 0.705, "close": 0.706, "volume": 218.93, "close_time": 1765562399999, "quote_volume": 154.52222, "trades": 5, "taker_buy_base": 121.78, "taker_buy_quote": 85.93432 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.704, "high": 0.708, "low": 0.704, "close": 0.708, "volume": 279.55, "close_time": 1765565999999, "quote_volume": 197.01412, "trades": 7, "taker_buy_base": 40.29, "taker_buy_quote": 28.52532 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.707, "high": 0.707, "low": 0.701, "close": 0.705, "volume": 1058.3, "close_time": 1765569599999, "quote_volume": 745.71553, "trades": 11, "taker_buy_base": 1058.3, "taker_buy_quote": 745.71553 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.701, "high": 0.704, "low": 0.701, "close": 0.704, "volume": 332.53, "close_time": 1765573199999, "quote_volume": 233.65529, "trades": 5, "taker_buy_base": 213.92, "taker_buy_quote": 150.39968 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.704, "high": 0.706, "low": 0.704, "close": 0.706, "volume": 382.48, "close_time": 1765576799999, "quote_volume": 269.5399, "trades": 6, "taker_buy_base": 284.7, "taker_buy_quote": 200.70278 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.702, "high": 0.704, "low": 0.697, "close": 0.703, "volume": 1127.9, "close_time": 1765580399999, "quote_volume": 791.82862, "trades": 11, "taker_buy_base": 1026.2, "taker_buy_quote": 720.52255 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.705, "high": 0.708, "low": 0.7, "close": 0.708, "volume": 3276.3, "close_time": 1765583999999, "quote_volume": 2315.8627, "trades": 15, "taker_buy_base": 3234.3, "taker_buy_quote": 2286.3787 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.703, "high": 0.719, "low": 0.696, "close": 0.696, "volume": 6845.87, "close_time": 1765587599999, "quote_volume": 4844.49871, "trades": 24, "taker_buy_base": 3499.86, "taker_buy_quote": 2470.80824 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.695, "high": 0.695, "low": 0.681, "close": 0.686, "volume": 13674.84, "close_time": 1765591199999, "quote_volume": 9412.46382, "trades": 60, "taker_buy_base": 3530.7, "taker_buy_quote": 2423.13815 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.687, "high": 0.693, "low": 0.686, "close": 0.688, "volume": 5148.66, "close_time": 1765594799999, "quote_volume": 3551.39303, "trades": 32, "taker_buy_base": 4284.75, "taker_buy_quote": 2955.83815 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.691, "high": 0.692, "low": 0.689, "close": 0.69, "volume": 7189.9, "close_time": 1765598399999, "quote_volume": 4963.91121, "trades": 27, "taker_buy_base": 1473.77, "taker_buy_quote": 1018.41726 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.687, "high": 0.689, "low": 0.682, "close": 0.688, "volume": 3502.68, "close_time": 1765601999999, "quote_volume": 2399.51975, "trades": 69, "taker_buy_base": 1283.38, "taker_buy_quote": 878.43516 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.687, "high": 0.687, "low": 0.682, "close": 0.684, "volume": 2767.64, "close_time": 1765605599999, "quote_volume": 1898.69193, "trades": 30, "taker_buy_base": 1493.12, "taker_buy_quote": 1023.16337 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.683, "high": 0.686, "low": 0.682, "close": 0.686, "volume": 387.73, "close_time": 1765609199999, "quote_volume": 264.73171, "trades": 20, "taker_buy_base": 387.73, "taker_buy_quote": 264.73171 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.689, "high": 0.69, "low": 0.684, "close": 0.684, "volume": 2036.77, "close_time": 1765612799999, "quote_volume": 1400.21958, "trades": 19, "taker_buy_base": 280.92, "taker_buy_quote": 192.48231 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.684, "high": 0.686, "low": 0.681, "close": 0.684, "volume": 5732.64, "close_time": 1765616399999, "quote_volume": 3908.93058, "trades": 33, "taker_buy_base": 325.91, "taker_buy_quote": 222.88366 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.685, "high": 0.69, "low": 0.684, "close": 0.685, "volume": 6190.13, "close_time": 1765619999999, "quote_volume": 4246.38668, "trades": 45, "taker_buy_base": 1363.05, "taker_buy_quote": 935.0098 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.685, "high": 0.69, "low": 0.685, "close": 0.688, "volume": 457.34, "close_time": 1765623599999, "quote_volume": 314.29044, "trades": 29, "taker_buy_base": 457.34, "taker_buy_quote": 314.29044 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.688, "high": 0.696, "low": 0.688, "close": 0.689, "volume": 17317.56, "close_time": 1765627199999, "quote_volume": 11970.30676, "trades": 42, "taker_buy_base": 13360.5, "taker_buy_quote": 9241.36654 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.69, "high": 0.69, "low": 0.685, "close": 0.686, "volume": 7225.65, "close_time": 1765630799999, "quote_volume": 4960.22817, "trades": 39, "taker_buy_base": 5101.95, "taker_buy_quote": 3505.43373 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.688, "high": 0.688, "low": 0.685, "close": 0.686, "volume": 80.1, "close_time": 1765634399999, "quote_volume": 55.03355, "trades": 3, "taker_buy_base": 80.1, "taker_buy_quote": 55.03355 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.687, "high": 0.687, "low": 0.685, "close": 0.687, "volume": 1830.96, "close_time": 1765637999999, "quote_volume": 1257.8076, "trades": 5, "taker_buy_base": 1300.0, "taker_buy_quote": 893.1 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.685, "high": 0.685, "low": 0.684, "close": 0.685, "volume": 333.2, "close_time": 1765641599999, "quote_volume": 228.11335, "trades": 11, "taker_buy_base": 54.36, "taker_buy_quote": 37.2366 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.686, "high": 0.689, "low": 0.686, "close": 0.689, "volume": 5364.07, "close_time": 1765645199999, "quote_volume": 3691.47172, "trades": 9, "taker_buy_base": 2424.76, "taker_buy_quote": 1669.35964 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.689, "high": 0.691, "low": 0.686, "close": 0.686, "volume": 3019.4, "close_time": 1765648799999, "quote_volume": 2077.12771, "trades": 6, "taker_buy_base": 2365.39, "taker_buy_quote": 1628.47685 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.689, "high": 0.689, "low": 0.686, "close": 0.686, "volume": 1415.79, "close_time": 1765652399999, "quote_volume": 973.42611, "trades": 7, "taker_buy_base": 885.79, "taker_buy_quote": 609.83883 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.684, "high": 0.684, "low": 0.684, "close": 0.684, "volume": 595.04, "close_time": 1765655999999, "quote_volume": 407.00736, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.685, "high": 0.685, "low": 0.682, "close": 0.684, "volume": 1427.98, "close_time": 1765659599999, "quote_volume": 975.49759, "trades": 6, "taker_buy_base": 112.38, "taker_buy_quote": 76.95106 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.684, "high": 0.684, "low": 0.684, "close": 0.684, "volume": 1831.03, "close_time": 1765663199999, "quote_volume": 1252.42452, "trades": 3, "taker_buy_base": 1831.03, "taker_buy_quote": 1252.42452 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.687, "high": 0.687, "low": 0.685, "close": 0.685, "volume": 618.56, "close_time": 1765666799999, "quote_volume": 423.72814, "trades": 4, "taker_buy_base": 7.27, "taker_buy_quote": 4.99449 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.687, "high": 0.688, "low": 0.687, "close": 0.688, "volume": 2991.11, "close_time": 1765670399999, "quote_volume": 2057.37635, "trades": 11, "taker_buy_base": 2991.11, "taker_buy_quote": 2057.37635 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.683, "volume": 587.42, "close_time": 1765673999999, "quote_volume": 401.47012, "trades": 2, "taker_buy_base": 87.42, "taker_buy_quote": 59.97012 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.685, "high": 0.685, "low": 0.685, "close": 0.685, "volume": 163.65, "close_time": 1765677599999, "quote_volume": 112.10025, "trades": 2, "taker_buy_base": 163.65, "taker_buy_quote": 112.10025 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.68, "high": 0.68, "low": 0.671, "close": 0.674, "volume": 4511.94, "close_time": 1765681199999, "quote_volume": 3045.25792, "trades": 59, "taker_buy_base": 873.18, "taker_buy_quote": 588.77755 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.673, "high": 0.675, "low": 0.664, "close": 0.67, "volume": 4115.98, "close_time": 1765684799999, "quote_volume": 2758.58865, "trades": 69, "taker_buy_base": 2375.63, "taker_buy_quote": 1594.89041 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.667, "high": 0.667, "low": 0.663, "close": 0.666, "volume": 10094.83, "close_time": 1765688399999, "quote_volume": 6709.03579, "trades": 85, "taker_buy_base": 2125.6, "taker_buy_quote": 1415.35857 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.665, "high": 0.665, "low": 0.663, "close": 0.665, "volume": 1164.34, "close_time": 1765691999999, "quote_volume": 773.58632, "trades": 22, "taker_buy_base": 245.51, "taker_buy_quote": 163.06437 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.665, "high": 0.667, "low": 0.663, "close": 0.667, "volume": 1474.92, "close_time": 1765695599999, "quote_volume": 981.95175, "trades": 25, "taker_buy_base": 798.15, "taker_buy_quote": 531.07647 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.669, "high": 0.669, "low": 0.666, "close": 0.666, "volume": 5500.92, "close_time": 1765699199999, "quote_volume": 3678.96686, "trades": 7, "taker_buy_base": 1139.54, "taker_buy_quote": 762.20364 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.667, "high": 0.667, "low": 0.662, "close": 0.662, "volume": 9150.11, "close_time": 1765702799999, "quote_volume": 6095.12225, "trades": 30, "taker_buy_base": 7567.48, "taker_buy_quote": 5046.6733 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.662, "high": 0.663, "low": 0.656, "close": 0.659, "volume": 2749.57, "close_time": 1765706399999, "quote_volume": 1812.67587, "trades": 97, "taker_buy_base": 2500.92, "taker_buy_quote": 1648.85197 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.659, "high": 0.66, "low": 0.655, "close": 0.657, "volume": 7776.03, "close_time": 1765709999999, "quote_volume": 5117.08251, "trades": 44, "taker_buy_base": 2724.53, "taker_buy_quote": 1790.22557 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.658, "high": 0.658, "low": 0.65, "close": 0.653, "volume": 3243.7, "close_time": 1765713599999, "quote_volume": 2118.815, "trades": 96, "taker_buy_base": 1287.93, "taker_buy_quote": 841.4915 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.652, "high": 0.655, "low": 0.652, "close": 0.655, "volume": 613.74, "close_time": 1765717199999, "quote_volume": 401.80722, "trades": 7, "taker_buy_base": 613.74, "taker_buy_quote": 401.80722 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.655, "high": 0.655, "low": 0.653, "close": 0.653, "volume": 551.1, "close_time": 1765720799999, "quote_volume": 360.43402, "trades": 5, "taker_buy_base": 535.72, "taker_buy_quote": 350.39088 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.658, "high": 0.658, "low": 0.648, "close": 0.649, "volume": 787.6, "close_time": 1765724399999, "quote_volume": 514.27656, "trades": 21, "taker_buy_base": 267.6, "taker_buy_quote": 173.79656 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.648, "high": 0.65, "low": 0.648, "close": 0.65, "volume": 211.44, "close_time": 1765727999999, "quote_volume": 137.34174, "trades": 4, "taker_buy_base": 47.13, "taker_buy_quote": 30.54024 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.656, "high": 0.656, "low": 0.655, "close": 0.655, "volume": 693.42, "close_time": 1765731599999, "quote_volume": 454.52684, "trades": 3, "taker_buy_base": 693.42, "taker_buy_quote": 454.52684 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.65, "high": 0.65, "low": 0.65, "close": 0.65, "volume": 53.84, "close_time": 1765735199999, "quote_volume": 34.996, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.652, "high": 0.658, "low": 0.652, "close": 0.658, "volume": 1383.09, "close_time": 1765738799999, "quote_volume": 902.16179, "trades": 6, "taker_buy_base": 1337.48, "taker_buy_quote": 872.18688 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.661, "high": 0.667, "low": 0.661, "close": 0.667, "volume": 2438.0, "close_time": 1765742399999, "quote_volume": 1621.63593, "trades": 5, "taker_buy_base": 2438.0, "taker_buy_quote": 1621.63593 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.667, "high": 0.67, "low": 0.665, "close": 0.67, "volume": 288.71, "close_time": 1765745999999, "quote_volume": 192.88649, "trades": 4, "taker_buy_base": 155.52, "taker_buy_quote": 104.04876 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.669, "high": 0.669, "low": 0.654, "close": 0.657, "volume": 3794.89, "close_time": 1765749599999, "quote_volume": 2503.4114, "trades": 22, "taker_buy_base": 943.19, "taker_buy_quote": 620.18651 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.656, "high": 0.657, "low": 0.65, "close": 0.652, "volume": 3184.89, "close_time": 1765753199999, "quote_volume": 2086.07009, "trades": 19, "taker_buy_base": 1476.6, "taker_buy_quote": 967.73002 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.654, "high": 0.655, "low": 0.646, "close": 0.653, "volume": 3820.7, "close_time": 1765756799999, "quote_volume": 2492.11155, "trades": 49, "taker_buy_base": 1847.8, "taker_buy_quote": 1207.26246 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.652, "high": 0.653, "low": 0.644, "close": 0.648, "volume": 2758.76, "close_time": 1765760399999, "quote_volume": 1788.37644, "trades": 24, "taker_buy_base": 349.81, "taker_buy_quote": 227.54389 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.652, "high": 0.663, "low": 0.652, "close": 0.663, "volume": 1521.16, "close_time": 1765763999999, "quote_volume": 1008.29632, "trades": 2, "taker_buy_base": 21.16, "taker_buy_quote": 13.79632 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.663, "high": 0.663, "low": 0.66, "close": 0.66, "volume": 4126.9, "close_time": 1765767599999, "quote_volume": 2728.75903, "trades": 27, "taker_buy_base": 3035.68, "taker_buy_quote": 2006.85622 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.659, "high": 0.659, "low": 0.657, "close": 0.659, "volume": 1385.45, "close_time": 1765771199999, "quote_volume": 911.92576, "trades": 34, "taker_buy_base": 1069.89, "taker_buy_quote": 704.48761 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.66, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 2506.59, "close_time": 1765774799999, "quote_volume": 1654.10502, "trades": 14, "taker_buy_base": 1800.0, "taker_buy_quote": 1189.0 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.661, "high": 0.675, "low": 0.661, "close": 0.674, "volume": 2407.28, "close_time": 1765778399999, "quote_volume": 1611.3904, "trades": 36, "taker_buy_base": 1803.05, "taker_buy_quote": 1207.27719 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.675, "high": 0.676, "low": 0.665, "close": 0.671, "volume": 10343.54, "close_time": 1765781999999, "quote_volume": 6939.27337, "trades": 54, "taker_buy_base": 3568.39, "taker_buy_quote": 2396.55102 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.666, "high": 0.671, "low": 0.665, "close": 0.671, "volume": 2913.44, "close_time": 1765785599999, "quote_volume": 1945.59034, "trades": 42, "taker_buy_base": 1912.69, "taker_buy_quote": 1278.28961 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.672, "high": 0.673, "low": 0.666, "close": 0.673, "volume": 7300.31, "close_time": 1765789199999, "quote_volume": 4893.9615, "trades": 92, "taker_buy_base": 6097.87, "taker_buy_quote": 4088.3582 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.672, "high": 0.679, "low": 0.669, "close": 0.673, "volume": 13742.57, "close_time": 1765792799999, "quote_volume": 9245.0457, "trades": 79, "taker_buy_base": 4755.61, "taker_buy_quote": 3212.61433 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.673, "high": 0.683, "low": 0.666, "close": 0.674, "volume": 13896.47, "close_time": 1765796399999, "quote_volume": 9370.64515, "trades": 230, "taker_buy_base": 2871.35, "taker_buy_quote": 1951.27475 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.674, "high": 0.685, "low": 0.674, "close": 0.68, "volume": 7467.89, "close_time": 1765799999999, "quote_volume": 5070.08295, "trades": 197, "taker_buy_base": 4648.33, "taker_buy_quote": 3153.14291 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.68, "high": 0.68, "low": 0.67, "close": 0.679, "volume": 7009.21, "close_time": 1765803599999, "quote_volume": 4727.44531, "trades": 157, "taker_buy_base": 1831.33, "taker_buy_quote": 1236.65623 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.678, "high": 0.68, "low": 0.671, "close": 0.673, "volume": 1929.93, "close_time": 1765807199999, "quote_volume": 1303.85342, "trades": 129, "taker_buy_base": 245.1, "taker_buy_quote": 164.9523 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.671, "high": 0.677, "low": 0.655, "close": 0.66, "volume": 16927.36, "close_time": 1765810799999, "quote_volume": 11237.84111, "trades": 211, "taker_buy_base": 12221.08, "taker_buy_quote": 8107.69028 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.657, "high": 0.661, "low": 0.643, "close": 0.649, "volume": 11571.44, "close_time": 1765814399999, "quote_volume": 7556.32156, "trades": 110, "taker_buy_base": 3744.61, "taker_buy_quote": 2443.07174 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.645, "high": 0.658, "low": 0.645, "close": 0.65, "volume": 9532.79, "close_time": 1765817999999, "quote_volume": 6231.16271, "trades": 73, "taker_buy_base": 6880.38, "taker_buy_quote": 4505.8382 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.65, "high": 0.667, "low": 0.646, "close": 0.663, "volume": 13011.7, "close_time": 1765821599999, "quote_volume": 8518.73226, "trades": 107, "taker_buy_base": 3047.36, "taker_buy_quote": 2012.90677 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.659, "high": 0.681, "low": 0.659, "close": 0.679, "volume": 22036.36, "close_time": 1765825199999, "quote_volume": 14770.97023, "trades": 218, "taker_buy_base": 15870.55, "taker_buy_quote": 10644.30204 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.678, "high": 0.69, "low": 0.67, "close": 0.682, "volume": 26716.96, "close_time": 1765828799999, "quote_volume": 18177.85296, "trades": 224, "taker_buy_base": 12716.45, "taker_buy_quote": 8671.21325 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.686, "high": 0.688, "low": 0.676, "close": 0.679, "volume": 10782.26, "close_time": 1765832399999, "quote_volume": 7347.02881, "trades": 182, "taker_buy_base": 3483.08, "taker_buy_quote": 2373.66943 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.68, "high": 0.68, "low": 0.675, "close": 0.68, "volume": 9348.24, "close_time": 1765835999999, "quote_volume": 6328.39592, "trades": 195, "taker_buy_base": 7034.1, "taker_buy_quote": 4761.01617 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.683, "high": 0.686, "low": 0.678, "close": 0.683, "volume": 12078.02, "close_time": 1765839599999, "quote_volume": 8257.16764, "trades": 134, "taker_buy_base": 10287.01, "taker_buy_quote": 7037.17195 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.683, "high": 0.686, "low": 0.671, "close": 0.671, "volume": 6341.74, "close_time": 1765843199999, "quote_volume": 4314.3936, "trades": 71, "taker_buy_base": 1188.2, "taker_buy_quote": 809.7926 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.67, "high": 0.689, "low": 0.666, "close": 0.67, "volume": 18336.91, "close_time": 1765846799999, "quote_volume": 12463.83296, "trades": 282, "taker_buy_base": 3506.75, "taker_buy_quote": 2394.28643 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.669, "high": 0.68, "low": 0.66, "close": 0.677, "volume": 2924.63, "close_time": 1765850399999, "quote_volume": 1963.56483, "trades": 119, "taker_buy_base": 1123.19, "taker_buy_quote": 756.58182 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.682, "high": 0.711, "low": 0.681, "close": 0.697, "volume": 11418.71, "close_time": 1765853999999, "quote_volume": 7953.3378, "trades": 304, "taker_buy_base": 4087.88, "taker_buy_quote": 2843.80062 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.698, "high": 0.72, "low": 0.698, "close": 0.711, "volume": 23257.13, "close_time": 1765857599999, "quote_volume": 16487.14431, "trades": 293, "taker_buy_base": 5441.15, "taker_buy_quote": 3862.863 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.708, "high": 0.737, "low": 0.697, "close": 0.716, "volume": 64375.8, "close_time": 1765861199999, "quote_volume": 46669.30297, "trades": 572, "taker_buy_base": 40359.74, "taker_buy_quote": 29342.56779 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.721, "high": 0.73, "low": 0.712, "close": 0.716, "volume": 23915.22, "close_time": 1765864799999, "quote_volume": 17195.78515, "trades": 206, "taker_buy_base": 14525.14, "taker_buy_quote": 10449.77237 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.719, "high": 0.733, "low": 0.713, "close": 0.733, "volume": 10728.88, "close_time": 1765868399999, "quote_volume": 7782.39275, "trades": 150, "taker_buy_base": 6212.85, "taker_buy_quote": 4517.86659 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.733, "high": 0.76, "low": 0.719, "close": 0.728, "volume": 83629.93, "close_time": 1765871999999, "quote_volume": 61862.10205, "trades": 604, "taker_buy_base": 57191.0, "taker_buy_quote": 42500.73688 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.725, "high": 0.725, "low": 0.693, "close": 0.7, "volume": 18812.17, "close_time": 1765875599999, "quote_volume": 13257.03964, "trades": 233, "taker_buy_base": 10293.73, "taker_buy_quote": 7265.66493 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.7, "high": 0.702, "low": 0.689, "close": 0.694, "volume": 10529.25, "close_time": 1765879199999, "quote_volume": 7318.19057, "trades": 144, "taker_buy_base": 3160.54, "taker_buy_quote": 2200.06377 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.692, "high": 0.706, "low": 0.692, "close": 0.704, "volume": 11366.51, "close_time": 1765882799999, "quote_volume": 7954.70655, "trades": 160, "taker_buy_base": 5224.24, "taker_buy_quote": 3653.81114 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.704, "high": 0.724, "low": 0.702, "close": 0.719, "volume": 38742.33, "close_time": 1765886399999, "quote_volume": 27654.88071, "trades": 330, "taker_buy_base": 17373.94, "taker_buy_quote": 12423.57106 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.72, "high": 0.751, "low": 0.706, "close": 0.709, "volume": 50895.25, "close_time": 1765889999999, "quote_volume": 37319.58122, "trades": 536, "taker_buy_base": 26063.93, "taker_buy_quote": 19112.49296 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.712, "high": 0.717, "low": 0.703, "close": 0.705, "volume": 13740.18, "close_time": 1765893599999, "quote_volume": 9752.20012, "trades": 159, "taker_buy_base": 6103.46, "taker_buy_quote": 4342.91288 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.705, "high": 0.725, "low": 0.701, "close": 0.715, "volume": 11954.06, "close_time": 1765897199999, "quote_volume": 8581.45427, "trades": 138, "taker_buy_base": 4841.45, "taker_buy_quote": 3471.5187 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.719, "high": 0.743, "low": 0.711, "close": 0.73, "volume": 22722.94, "close_time": 1765900799999, "quote_volume": 16620.98576, "trades": 289, "taker_buy_base": 13778.26, "taker_buy_quote": 10093.10288 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.731, "high": 0.734, "low": 0.722, "close": 0.722, "volume": 30382.61, "close_time": 1765904399999, "quote_volume": 22169.48103, "trades": 188, "taker_buy_base": 19189.3, "taker_buy_quote": 14003.62885 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.723, "high": 0.724, "low": 0.709, "close": 0.709, "volume": 13926.43, "close_time": 1765907999999, "quote_volume": 9983.95681, "trades": 127, "taker_buy_base": 5412.06, "taker_buy_quote": 3880.05297 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.709, "high": 0.711, "low": 0.704, "close": 0.704, "volume": 1866.6, "close_time": 1765911599999, "quote_volume": 1322.65808, "trades": 52, "taker_buy_base": 937.69, "taker_buy_quote": 664.88628 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.704, "high": 0.704, "low": 0.697, "close": 0.701, "volume": 14855.13, "close_time": 1765915199999, "quote_volume": 10402.01362, "trades": 102, "taker_buy_base": 9339.19, "taker_buy_quote": 6534.731 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.702, "high": 0.717, "low": 0.702, "close": 0.711, "volume": 14948.12, "close_time": 1765918799999, "quote_volume": 10604.34471, "trades": 146, "taker_buy_base": 12887.45, "taker_buy_quote": 9138.65577 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.71, "high": 0.715, "low": 0.71, "close": 0.714, "volume": 6955.86, "close_time": 1765922399999, "quote_volume": 4960.06405, "trades": 59, "taker_buy_base": 3119.75, "taker_buy_quote": 2225.62402 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.714, "high": 0.715, "low": 0.705, "close": 0.713, "volume": 5572.89, "close_time": 1765925999999, "quote_volume": 3955.45675, "trades": 77, "taker_buy_base": 3593.92, "taker_buy_quote": 2550.10234 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.712, "high": 0.725, "low": 0.711, "close": 0.72, "volume": 6648.4, "close_time": 1765929599999, "quote_volume": 4780.96583, "trades": 106, "taker_buy_base": 2895.85, "taker_buy_quote": 2080.37482 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.718, "high": 0.729, "low": 0.699, "close": 0.7, "volume": 26815.15, "close_time": 1765933199999, "quote_volume": 19079.12749, "trades": 204, "taker_buy_base": 7381.54, "taker_buy_quote": 5290.85425 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.701, "high": 0.704, "low": 0.693, "close": 0.697, "volume": 3595.29, "close_time": 1765936799999, "quote_volume": 2508.42496, "trades": 54, "taker_buy_base": 2770.85, "taker_buy_quote": 1932.8211 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.697, "high": 0.713, "low": 0.696, "close": 0.708, "volume": 25982.81, "close_time": 1765940399999, "quote_volume": 18214.88501, "trades": 240, "taker_buy_base": 19291.85, "taker_buy_quote": 13510.46531 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.708, "high": 0.709, "low": 0.683, "close": 0.685, "volume": 10272.74, "close_time": 1765943999999, "quote_volume": 7157.16493, "trades": 139, "taker_buy_base": 1929.3, "taker_buy_quote": 1338.14109 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.687, "high": 0.693, "low": 0.685, "close": 0.693, "volume": 7621.58, "close_time": 1765947599999, "quote_volume": 5251.06021, "trades": 95, "taker_buy_base": 5178.08, "taker_buy_quote": 3569.36135 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.687, "high": 0.69, "low": 0.68, "close": 0.685, "volume": 15609.22, "close_time": 1765951199999, "quote_volume": 10665.58638, "trades": 141, "taker_buy_base": 7453.09, "taker_buy_quote": 5083.96077 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.683, "high": 0.691, "low": 0.683, "close": 0.69, "volume": 659.58, "close_time": 1765954799999, "quote_volume": 452.66267, "trades": 45, "taker_buy_base": 139.76, "taker_buy_quote": 96.15637 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.688, "high": 0.691, "low": 0.686, "close": 0.688, "volume": 6037.45, "close_time": 1765958399999, "quote_volume": 4156.3127, "trades": 141, "taker_buy_base": 3035.98, "taker_buy_quote": 2090.25606 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.688, "high": 0.689, "low": 0.679, "close": 0.682, "volume": 7451.77, "close_time": 1765961999999, "quote_volume": 5092.71656, "trades": 167, "taker_buy_base": 2087.85, "taker_buy_quote": 1423.75314 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.68, "high": 0.685, "low": 0.678, "close": 0.679, "volume": 5736.58, "close_time": 1765965599999, "quote_volume": 3909.44663, "trades": 88, "taker_buy_base": 3692.69, "taker_buy_quote": 2516.81049 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.679, "high": 0.682, "low": 0.677, "close": 0.679, "volume": 7234.88, "close_time": 1765969199999, "quote_volume": 4907.44185, "trades": 146, "taker_buy_base": 3631.1, "taker_buy_quote": 2462.28375 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.68, "high": 0.683, "low": 0.676, "close": 0.676, "volume": 6792.12, "close_time": 1765972799999, "quote_volume": 4615.58297, "trades": 101, "taker_buy_base": 4904.49, "taker_buy_quote": 3336.37618 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.677, "high": 0.682, "low": 0.677, "close": 0.678, "volume": 2593.1, "close_time": 1765976399999, "quote_volume": 1760.41284, "trades": 111, "taker_buy_base": 1649.85, "taker_buy_quote": 1119.71543 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.678, "high": 0.686, "low": 0.678, "close": 0.685, "volume": 6537.33, "close_time": 1765979999999, "quote_volume": 4454.8603, "trades": 191, "taker_buy_base": 2164.82, "taker_buy_quote": 1478.22278 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.686, "high": 0.686, "low": 0.67, "close": 0.685, "volume": 13764.79, "close_time": 1765983599999, "quote_volume": 9388.32785, "trades": 338, "taker_buy_base": 2354.03, "taker_buy_quote": 1607.21747 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.686, "high": 0.693, "low": 0.67, "close": 0.672, "volume": 3902.85, "close_time": 1765987199999, "quote_volume": 2678.62274, "trades": 209, "taker_buy_base": 2163.1, "taker_buy_quote": 1489.96035 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.672, "high": 0.674, "low": 0.658, "close": 0.67, "volume": 5989.52, "close_time": 1765990799999, "quote_volume": 3997.34012, "trades": 149, "taker_buy_base": 2704.12, "taker_buy_quote": 1803.17185 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.671, "high": 0.675, "low": 0.662, "close": 0.662, "volume": 3220.74, "close_time": 1765994399999, "quote_volume": 2148.64347, "trades": 83, "taker_buy_base": 724.56, "taker_buy_quote": 485.485 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.664, "high": 0.664, "low": 0.651, "close": 0.652, "volume": 993.35, "close_time": 1765997999999, "quote_volume": 650.84727, "trades": 31, "taker_buy_base": 245.79, "taker_buy_quote": 160.99576 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.652, "high": 0.656, "low": 0.645, "close": 0.655, "volume": 3245.2, "close_time": 1766001599999, "quote_volume": 2111.50002, "trades": 113, "taker_buy_base": 826.98, "taker_buy_quote": 538.09953 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.655, "high": 0.659, "low": 0.651, "close": 0.656, "volume": 1221.56, "close_time": 1766005199999, "quote_volume": 800.48206, "trades": 57, "taker_buy_base": 241.22, "taker_buy_quote": 157.80979 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.656, "high": 0.658, "low": 0.654, "close": 0.656, "volume": 253.04, "close_time": 1766008799999, "quote_volume": 165.90273, "trades": 16, "taker_buy_base": 54.55, "taker_buy_quote": 35.70633 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.657, "high": 0.662, "low": 0.656, "close": 0.662, "volume": 2377.87, "close_time": 1766012399999, "quote_volume": 1564.82959, "trades": 52, "taker_buy_base": 1854.53, "taker_buy_quote": 1220.56482 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.66, "high": 0.661, "low": 0.657, "close": 0.657, "volume": 791.52, "close_time": 1766015999999, "quote_volume": 520.67627, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.656, "high": 0.679, "low": 0.651, "close": 0.656, "volume": 66397.42, "close_time": 1766019599999, "quote_volume": 44140.96261, "trades": 850, "taker_buy_base": 44785.06, "taker_buy_quote": 29736.81153 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.655, "high": 0.655, "low": 0.645, "close": 0.645, "volume": 2782.9, "close_time": 1766023199999, "quote_volume": 1804.44961, "trades": 100, "taker_buy_base": 598.56, "taker_buy_quote": 387.22038 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.646, "high": 0.65, "low": 0.642, "close": 0.645, "volume": 7059.46, "close_time": 1766026799999, "quote_volume": 4557.56544, "trades": 139, "taker_buy_base": 3391.6, "taker_buy_quote": 2189.67177 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.644, "high": 0.644, "low": 0.626, "close": 0.63, "volume": 5744.81, "close_time": 1766030399999, "quote_volume": 3622.96047, "trades": 98, "taker_buy_base": 661.38, "taker_buy_quote": 421.79108 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.634, "high": 0.639, "low": 0.631, "close": 0.639, "volume": 2456.19, "close_time": 1766033999999, "quote_volume": 1557.31446, "trades": 65, "taker_buy_base": 361.13, "taker_buy_quote": 229.40584 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.638, "high": 0.638, "low": 0.625, "close": 0.625, "volume": 6003.19, "close_time": 1766037599999, "quote_volume": 3775.75418, "trades": 72, "taker_buy_base": 3702.63, "taker_buy_quote": 2327.58361 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.625, "high": 0.626, "low": 0.62, "close": 0.626, "volume": 4940.95, "close_time": 1766041199999, "quote_volume": 3077.11395, "trades": 53, "taker_buy_base": 2695.29, "taker_buy_quote": 1673.87568 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.628, "high": 0.628, "low": 0.625, "close": 0.626, "volume": 522.24, "close_time": 1766044799999, "quote_volume": 327.13448, "trades": 41, "taker_buy_base": 126.4, "taker_buy_quote": 79.0363 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.627, "high": 0.63, "low": 0.626, "close": 0.627, "volume": 993.29, "close_time": 1766048399999, "quote_volume": 623.90401, "trades": 46, "taker_buy_base": 116.32, "taker_buy_quote": 73.1743 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.626, "high": 0.629, "low": 0.624, "close": 0.625, "volume": 5776.58, "close_time": 1766051999999, "quote_volume": 3622.78058, "trades": 57, "taker_buy_base": 3357.08, "taker_buy_quote": 2108.07445 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.626, "high": 0.629, "low": 0.624, "close": 0.625, "volume": 16286.81, "close_time": 1766055599999, "quote_volume": 10196.65082, "trades": 108, "taker_buy_base": 3910.42, "taker_buy_quote": 2452.0671 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.626, "high": 0.626, "low": 0.619, "close": 0.622, "volume": 3102.75, "close_time": 1766059199999, "quote_volume": 1926.88091, "trades": 46, "taker_buy_base": 389.87, "taker_buy_quote": 242.35902 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.62, "high": 0.624, "low": 0.62, "close": 0.622, "volume": 1233.36, "close_time": 1766062799999, "quote_volume": 767.38915, "trades": 30, "taker_buy_base": 49.04, "taker_buy_quote": 30.55192 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.625, "high": 0.634, "low": 0.623, "close": 0.631, "volume": 4673.87, "close_time": 1766066399999, "quote_volume": 2932.4396, "trades": 63, "taker_buy_base": 2269.61, "taker_buy_quote": 1419.80282 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.629, "high": 0.634, "low": 0.626, "close": 0.63, "volume": 660.37, "close_time": 1766069999999, "quote_volume": 416.26125, "trades": 41, "taker_buy_base": 9.59, "taker_buy_quote": 6.00334 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.629, "high": 0.636, "low": 0.627, "close": 0.636, "volume": 1648.92, "close_time": 1766073599999, "quote_volume": 1047.31535, "trades": 28, "taker_buy_base": 77.21, "taker_buy_quote": 49.10556 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.635, "high": 0.635, "low": 0.631, "close": 0.634, "volume": 1311.25, "close_time": 1766077199999, "quote_volume": 831.59724, "trades": 80, "taker_buy_base": 192.48, "taker_buy_quote": 122.2248 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.633, "high": 0.633, "low": 0.604, "close": 0.617, "volume": 5322.49, "close_time": 1766080799999, "quote_volume": 3293.85698, "trades": 113, "taker_buy_base": 1173.83, "taker_buy_quote": 716.78444 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.617, "high": 0.622, "low": 0.616, "close": 0.616, "volume": 607.09, "close_time": 1766084399999, "quote_volume": 375.7294, "trades": 23, "taker_buy_base": 145.2, "taker_buy_quote": 90.024 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.613, "high": 0.615, "low": 0.597, "close": 0.598, "volume": 5225.76, "close_time": 1766087999999, "quote_volume": 3161.45988, "trades": 117, "taker_buy_base": 917.06, "taker_buy_quote": 551.655 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.601, "high": 0.608, "low": 0.601, "close": 0.607, "volume": 2046.57, "close_time": 1766091599999, "quote_volume": 1236.38088, "trades": 33, "taker_buy_base": 1256.28, "taker_buy_quote": 758.03648 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.608, "high": 0.614, "low": 0.607, "close": 0.614, "volume": 1036.08, "close_time": 1766095199999, "quote_volume": 633.57571, "trades": 24, "taker_buy_base": 14.0, "taker_buy_quote": 8.512 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.615, "high": 0.619, "low": 0.615, "close": 0.618, "volume": 628.93, "close_time": 1766098799999, "quote_volume": 388.10166, "trades": 9, "taker_buy_base": 515.5, "taker_buy_quote": 318.0635 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.618, "high": 0.619, "low": 0.614, "close": 0.614, "volume": 872.89, "close_time": 1766102399999, "quote_volume": 539.4301, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.615, "high": 0.615, "low": 0.611, "close": 0.611, "volume": 820.87, "close_time": 1766105999999, "quote_volume": 502.74298, "trades": 24, "taker_buy_base": 364.83, "taker_buy_quote": 223.25771 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.612, "high": 0.62, "low": 0.612, "close": 0.62, "volume": 5942.96, "close_time": 1766109599999, "quote_volume": 3665.21984, "trades": 87, "taker_buy_base": 3294.82, "taker_buy_quote": 2033.92582 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.623, "high": 0.633, "low": 0.622, "close": 0.629, "volume": 6396.53, "close_time": 1766113199999, "quote_volume": 4016.72812, "trades": 133, "taker_buy_base": 1359.19, "taker_buy_quote": 852.07357 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.628, "high": 0.641, "low": 0.628, "close": 0.631, "volume": 6958.33, "close_time": 1766116799999, "quote_volume": 4400.41858, "trades": 188, "taker_buy_base": 5259.23, "taker_buy_quote": 3323.07779 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.63, "high": 0.633, "low": 0.629, "close": 0.631, "volume": 1779.8, "close_time": 1766120399999, "quote_volume": 1123.06114, "trades": 121, "taker_buy_base": 711.09, "taker_buy_quote": 448.72576 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.631, "high": 0.633, "low": 0.627, "close": 0.631, "volume": 1237.44, "close_time": 1766123999999, "quote_volume": 779.91922, "trades": 38, "taker_buy_base": 540.71, "taker_buy_quote": 341.04751 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.632, "high": 0.635, "low": 0.63, "close": 0.635, "volume": 486.65, "close_time": 1766127599999, "quote_volume": 307.86092, "trades": 46, "taker_buy_base": 219.38, "taker_buy_quote": 138.88049 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.637, "high": 0.64, "low": 0.634, "close": 0.636, "volume": 1647.74, "close_time": 1766131199999, "quote_volume": 1048.51544, "trades": 44, "taker_buy_base": 1184.62, "taker_buy_quote": 753.63339 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.636, "high": 0.642, "low": 0.635, "close": 0.641, "volume": 2352.99, "close_time": 1766134799999, "quote_volume": 1501.16137, "trades": 63, "taker_buy_base": 1441.69, "taker_buy_quote": 918.72582 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.64, "high": 0.64, "low": 0.624, "close": 0.625, "volume": 6953.91, "close_time": 1766138399999, "quote_volume": 4398.24338, "trades": 104, "taker_buy_base": 3160.04, "taker_buy_quote": 1999.45225 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.627, "high": 0.627, "low": 0.626, "close": 0.627, "volume": 1153.3, "close_time": 1766141999999, "quote_volume": 723.0392, "trades": 28, "taker_buy_base": 20.94, "taker_buy_quote": 13.12938 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.627, "high": 0.635, "low": 0.627, "close": 0.633, "volume": 6505.18, "close_time": 1766145599999, "quote_volume": 4119.15013, "trades": 91, "taker_buy_base": 5634.36, "taker_buy_quote": 3569.49941 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.633, "high": 0.633, "low": 0.629, "close": 0.629, "volume": 8904.62, "close_time": 1766149199999, "quote_volume": 5614.18619, "trades": 70, "taker_buy_base": 837.03, "taker_buy_quote": 527.21495 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.632, "high": 0.633, "low": 0.632, "close": 0.632, "volume": 344.7, "close_time": 1766152799999, "quote_volume": 217.8664, "trades": 7, "taker_buy_base": 16.0, "taker_buy_quote": 10.128 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.634, "high": 0.638, "low": 0.634, "close": 0.636, "volume": 828.53, "close_time": 1766156399999, "quote_volume": 525.93906, "trades": 46, "taker_buy_base": 110.39, "taker_buy_quote": 70.12534 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.635, "high": 0.642, "low": 0.633, "close": 0.634, "volume": 1307.03, "close_time": 1766159999999, "quote_volume": 832.48673, "trades": 76, "taker_buy_base": 364.55, "taker_buy_quote": 232.43839 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.636, "high": 0.64, "low": 0.635, "close": 0.635, "volume": 534.59, "close_time": 1766163599999, "quote_volume": 340.40777, "trades": 36, "taker_buy_base": 103.55, "taker_buy_quote": 65.96135 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.636, "high": 0.637, "low": 0.627, "close": 0.631, "volume": 5275.44, "close_time": 1766167199999, "quote_volume": 3324.61184, "trades": 82, "taker_buy_base": 630.39, "taker_buy_quote": 397.1774 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.628, "high": 0.63, "low": 0.628, "close": 0.629, "volume": 645.42, "close_time": 1766170799999, "quote_volume": 405.70724, "trades": 28, "taker_buy_base": 288.8, "taker_buy_quote": 181.51585 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.638, "high": 0.653, "low": 0.637, "close": 0.653, "volume": 2600.43, "close_time": 1766174399999, "quote_volume": 1679.55218, "trades": 143, "taker_buy_base": 1465.89, "taker_buy_quote": 945.99462 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.653, "high": 0.655, "low": 0.648, "close": 0.652, "volume": 6900.8, "close_time": 1766177999999, "quote_volume": 4497.53327, "trades": 223, "taker_buy_base": 2405.7, "taker_buy_quote": 1569.33589 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.652, "high": 0.652, "low": 0.643, "close": 0.645, "volume": 1744.03, "close_time": 1766181599999, "quote_volume": 1129.72876, "trades": 66, "taker_buy_base": 121.28, "taker_buy_quote": 78.67434 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.648, "high": 0.649, "low": 0.647, "close": 0.649, "volume": 1989.78, "close_time": 1766185199999, "quote_volume": 1291.26096, "trades": 25, "taker_buy_base": 1878.89, "taker_buy_quote": 1219.39961 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.648, "high": 0.658, "low": 0.648, "close": 0.654, "volume": 14222.7, "close_time": 1766188799999, "quote_volume": 9296.46638, "trades": 269, "taker_buy_base": 9682.52, "taker_buy_quote": 6327.03102 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.653, "high": 0.653, "low": 0.647, "close": 0.652, "volume": 4712.93, "close_time": 1766192399999, "quote_volume": 3065.07693, "trades": 119, "taker_buy_base": 2973.77, "taker_buy_quote": 1935.1927 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.652, "high": 0.673, "low": 0.652, "close": 0.664, "volume": 10160.6, "close_time": 1766195999999, "quote_volume": 6766.64233, "trades": 362, "taker_buy_base": 4847.88, "taker_buy_quote": 3222.32169 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.665, "high": 0.7, "low": 0.658, "close": 0.664, "volume": 46179.33, "close_time": 1766199599999, "quote_volume": 31239.85663, "trades": 905, "taker_buy_base": 22193.63, "taker_buy_quote": 15032.30493 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.665, "high": 0.665, "low": 0.658, "close": 0.659, "volume": 773.31, "close_time": 1766203199999, "quote_volume": 510.7985, "trades": 41, "taker_buy_base": 169.21, "taker_buy_quote": 111.94433 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.663, "high": 0.673, "low": 0.662, "close": 0.665, "volume": 1412.55, "close_time": 1766206799999, "quote_volume": 942.87287, "trades": 58, "taker_buy_base": 709.52, "taker_buy_quote": 474.13103 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.664, "high": 0.669, "low": 0.661, "close": 0.661, "volume": 2519.77, "close_time": 1766210399999, "quote_volume": 1681.82021, "trades": 65, "taker_buy_base": 2204.95, "taker_buy_quote": 1472.75337 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.664, "high": 0.671, "low": 0.66, "close": 0.669, "volume": 3470.73, "close_time": 1766213999999, "quote_volume": 2313.67616, "trades": 174, "taker_buy_base": 1763.95, "taker_buy_quote": 1179.3485 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.668, "high": 0.677, "low": 0.667, "close": 0.672, "volume": 2239.55, "close_time": 1766217599999, "quote_volume": 1500.63759, "trades": 118, "taker_buy_base": 1415.35, "taker_buy_quote": 948.66166 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.673, "high": 0.673, "low": 0.668, "close": 0.669, "volume": 558.96, "close_time": 1766221199999, "quote_volume": 375.0119, "trades": 45, "taker_buy_base": 28.55, "taker_buy_quote": 19.14662 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.671, "high": 0.683, "low": 0.671, "close": 0.683, "volume": 2143.56, "close_time": 1766224799999, "quote_volume": 1443.82942, "trades": 84, "taker_buy_base": 596.68, "taker_buy_quote": 404.64348 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.683, "high": 0.683, "low": 0.668, "close": 0.671, "volume": 4107.82, "close_time": 1766228399999, "quote_volume": 2763.36682, "trades": 204, "taker_buy_base": 1249.42, "taker_buy_quote": 843.37066 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.67, "high": 0.682, "low": 0.669, "close": 0.68, "volume": 5524.11, "close_time": 1766231999999, "quote_volume": 3745.85983, "trades": 159, "taker_buy_base": 3078.97, "taker_buy_quote": 2087.60382 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.681, "high": 0.694, "low": 0.677, "close": 0.69, "volume": 5208.42, "close_time": 1766235599999, "quote_volume": 3583.73796, "trades": 319, "taker_buy_base": 3133.33, "taker_buy_quote": 2159.8362 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.689, "high": 0.72, "low": 0.678, "close": 0.702, "volume": 103388.5, "close_time": 1766239199999, "quote_volume": 72462.32596, "trades": 1332, "taker_buy_base": 57037.59, "taker_buy_quote": 40065.81333 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.701, "high": 0.71, "low": 0.685, "close": 0.71, "volume": 45585.22, "close_time": 1766242799999, "quote_volume": 31725.8207, "trades": 1616, "taker_buy_base": 22028.16, "taker_buy_quote": 15322.6838 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.71, "high": 0.71, "low": 0.68, "close": 0.685, "volume": 9791.98, "close_time": 1766246399999, "quote_volume": 6797.78968, "trades": 496, "taker_buy_base": 5883.88, "taker_buy_quote": 4070.17719 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.683, "high": 0.69, "low": 0.682, "close": 0.69, "volume": 4287.76, "close_time": 1766249999999, "quote_volume": 2945.72384, "trades": 179, "taker_buy_base": 1450.31, "taker_buy_quote": 998.61279 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.691, "high": 0.696, "low": 0.682, "close": 0.683, "volume": 19612.19, "close_time": 1766253599999, "quote_volume": 13536.24088, "trades": 354, "taker_buy_base": 14184.65, "taker_buy_quote": 9809.40228 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.683, "high": 0.69, "low": 0.683, "close": 0.688, "volume": 4016.55, "close_time": 1766257199999, "quote_volume": 2761.1431, "trades": 194, "taker_buy_base": 1163.36, "taker_buy_quote": 800.78063 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.688, "high": 0.69, "low": 0.686, "close": 0.688, "volume": 1912.16, "close_time": 1766260799999, "quote_volume": 1314.93453, "trades": 126, "taker_buy_base": 944.04, "taker_buy_quote": 649.34222 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.688, "high": 0.692, "low": 0.685, "close": 0.686, "volume": 2996.15, "close_time": 1766264399999, "quote_volume": 2057.41963, "trades": 119, "taker_buy_base": 317.88, "taker_buy_quote": 218.79724 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.683, "volume": 2115.05, "close_time": 1766267999999, "quote_volume": 1449.61515, "trades": 110, "taker_buy_base": 148.34, "taker_buy_quote": 101.45816 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.683, "high": 0.686, "low": 0.681, "close": 0.684, "volume": 1812.48, "close_time": 1766271599999, "quote_volume": 1238.36562, "trades": 46, "taker_buy_base": 476.08, "taker_buy_quote": 325.70686 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.687, "high": 0.69, "low": 0.687, "close": 0.688, "volume": 3090.31, "close_time": 1766275199999, "quote_volume": 2128.09962, "trades": 190, "taker_buy_base": 953.5, "taker_buy_quote": 656.79959 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.689, "high": 0.689, "low": 0.672, "close": 0.673, "volume": 5115.06, "close_time": 1766278799999, "quote_volume": 3453.417, "trades": 196, "taker_buy_base": 1000.46, "taker_buy_quote": 677.68382 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.674, "high": 0.675, "low": 0.669, "close": 0.669, "volume": 457.92, "close_time": 1766282399999, "quote_volume": 308.21722, "trades": 32, "taker_buy_base": 156.44, "taker_buy_quote": 105.12768 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.671, "high": 0.671, "low": 0.663, "close": 0.663, "volume": 3942.28, "close_time": 1766285999999, "quote_volume": 2625.19013, "trades": 34, "taker_buy_base": 1489.04, "taker_buy_quote": 993.18968 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.661, "high": 0.665, "low": 0.661, "close": 0.664, "volume": 855.03, "close_time": 1766289599999, "quote_volume": 567.0241, "trades": 70, "taker_buy_base": 223.53, "taker_buy_quote": 148.34306 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.667, "high": 0.667, "low": 0.663, "close": 0.663, "volume": 1731.31, "close_time": 1766293199999, "quote_volume": 1153.99365, "trades": 39, "taker_buy_base": 1502.21, "taker_buy_quote": 1001.59513 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.665, "high": 0.67, "low": 0.665, "close": 0.669, "volume": 550.02, "close_time": 1766296799999, "quote_volume": 367.79365, "trades": 28, "taker_buy_base": 11.58, "taker_buy_quote": 7.7586 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.669, "high": 0.669, "low": 0.666, "close": 0.666, "volume": 2094.83, "close_time": 1766300399999, "quote_volume": 1398.40363, "trades": 20, "taker_buy_base": 445.89, "taker_buy_quote": 296.96274 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.666, "high": 0.666, "low": 0.664, "close": 0.664, "volume": 1627.87, "close_time": 1766303999999, "quote_volume": 1081.35358, "trades": 34, "taker_buy_base": 1300.0, "taker_buy_quote": 863.2 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.665, "high": 0.676, "low": 0.665, "close": 0.674, "volume": 6016.88, "close_time": 1766307599999, "quote_volume": 4043.42925, "trades": 170, "taker_buy_base": 1577.76, "taker_buy_quote": 1062.14322 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.672, "high": 0.673, "low": 0.667, "close": 0.669, "volume": 446.11, "close_time": 1766311199999, "quote_volume": 298.81776, "trades": 46, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.669, "high": 0.669, "low": 0.663, "close": 0.663, "volume": 288.02, "close_time": 1766314799999, "quote_volume": 191.12604, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.663, "high": 0.663, "low": 0.663, "close": 0.663, "volume": 0.0, "close_time": 1766318399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.663, "high": 0.667, "low": 0.658, "close": 0.658, "volume": 11228.71, "close_time": 1766321999999, "quote_volume": 7441.64865, "trades": 30, "taker_buy_base": 8840.82, "taker_buy_quote": 5862.12782 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.658, "high": 0.658, "low": 0.645, "close": 0.646, "volume": 1973.31, "close_time": 1766325599999, "quote_volume": 1289.24243, "trades": 20, "taker_buy_base": 146.66, "taker_buy_quote": 95.23029 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.647, "high": 0.648, "low": 0.646, "close": 0.647, "volume": 2238.38, "close_time": 1766329199999, "quote_volume": 1448.16954, "trades": 109, "taker_buy_base": 2207.47, "taker_buy_quote": 1428.17077 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.647, "high": 0.649, "low": 0.645, "close": 0.649, "volume": 4047.9, "close_time": 1766332799999, "quote_volume": 2622.80502, "trades": 23, "taker_buy_base": 80.39, "taker_buy_quote": 51.99366 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.649, "high": 0.65, "low": 0.649, "close": 0.65, "volume": 61.59, "close_time": 1766336399999, "quote_volume": 40.00268, "trades": 6, "taker_buy_base": 61.59, "taker_buy_quote": 40.00268 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.65, "high": 0.65, "low": 0.65, "close": 0.65, "volume": 505.0, "close_time": 1766339999999, "quote_volume": 328.25, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.65, "high": 0.65, "low": 0.65, "close": 0.65, "volume": 0.0, "close_time": 1766343599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.652, "high": 0.656, "low": 0.652, "close": 0.656, "volume": 899.12, "close_time": 1766347199999, "quote_volume": 589.60068, "trades": 23, "taker_buy_base": 129.99, "taker_buy_quote": 85.0514 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.654, "high": 0.654, "low": 0.652, "close": 0.652, "volume": 603.09, "close_time": 1766350799999, "quote_volume": 394.35952, "trades": 58, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.65, "high": 0.651, "low": 0.647, "close": 0.647, "volume": 1421.49, "close_time": 1766354399999, "quote_volume": 923.90922, "trades": 7, "taker_buy_base": 30.72, "taker_buy_quote": 19.99872 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.648, "high": 0.651, "low": 0.648, "close": 0.651, "volume": 786.89, "close_time": 1766357999999, "quote_volume": 510.22219, "trades": 23, "taker_buy_base": 786.89, "taker_buy_quote": 510.22219 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.658, "high": 0.658, "low": 0.657, "close": 0.657, "volume": 48.53, "close_time": 1766361599999, "quote_volume": 31.91461, "trades": 2, "taker_buy_base": 18.13, "taker_buy_quote": 11.91141 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.659, "high": 0.665, "low": 0.657, "close": 0.657, "volume": 1140.64, "close_time": 1766365199999, "quote_volume": 752.77831, "trades": 34, "taker_buy_base": 517.01, "taker_buy_quote": 341.80071 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.657, "high": 0.661, "low": 0.657, "close": 0.658, "volume": 3794.47, "close_time": 1766368799999, "quote_volume": 2504.61217, "trades": 78, "taker_buy_base": 1918.97, "taker_buy_quote": 1268.17257 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.655, "high": 0.655, "low": 0.65, "close": 0.652, "volume": 2229.14, "close_time": 1766372399999, "quote_volume": 1451.96843, "trades": 27, "taker_buy_base": 47.79, "taker_buy_quote": 31.18728 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.656, "high": 0.656, "low": 0.656, "close": 0.656, "volume": 60.98, "close_time": 1766375999999, "quote_volume": 40.00288, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.655, "high": 0.656, "low": 0.653, "close": 0.656, "volume": 9033.56, "close_time": 1766379599999, "quote_volume": 5902.67439, "trades": 25, "taker_buy_base": 30.49, "taker_buy_quote": 20.00144 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.653, "high": 0.655, "low": 0.653, "close": 0.654, "volume": 1583.14, "close_time": 1766383199999, "quote_volume": 1036.83158, "trades": 32, "taker_buy_base": 1490.0, "taker_buy_quote": 975.95 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.652, "high": 0.653, "low": 0.649, "close": 0.651, "volume": 1265.69, "close_time": 1766386799999, "quote_volume": 823.98777, "trades": 58, "taker_buy_base": 706.93, "taker_buy_quote": 460.21143 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.658, "high": 0.658, "low": 0.657, "close": 0.657, "volume": 133.19, "close_time": 1766390399999, "quote_volume": 87.56663, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.657, "high": 0.666, "low": 0.657, "close": 0.658, "volume": 7626.3, "close_time": 1766393999999, "quote_volume": 5053.80852, "trades": 112, "taker_buy_base": 1688.41, "taker_buy_quote": 1111.18358 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.657, "high": 0.663, "low": 0.655, "close": 0.66, "volume": 8108.38, "close_time": 1766397599999, "quote_volume": 5346.94226, "trades": 50, "taker_buy_base": 5164.47, "taker_buy_quote": 3405.3605 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.659, "high": 0.66, "low": 0.654, "close": 0.659, "volume": 4817.1, "close_time": 1766401199999, "quote_volume": 3172.40257, "trades": 40, "taker_buy_base": 2785.72, "taker_buy_quote": 1838.17285 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.658, "high": 0.661, "low": 0.657, "close": 0.661, "volume": 636.14, "close_time": 1766404799999, "quote_volume": 419.33124, "trades": 25, "taker_buy_base": 442.63, "taker_buy_quote": 291.9918 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.664, "high": 0.664, "low": 0.662, "close": 0.662, "volume": 211.18, "close_time": 1766408399999, "quote_volume": 139.8614, "trades": 7, "taker_buy_base": 211.18, "taker_buy_quote": 139.8614 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.661, "high": 0.662, "low": 0.661, "close": 0.661, "volume": 242.03, "close_time": 1766411999999, "quote_volume": 160.01204, "trades": 9, "taker_buy_base": 211.77, "taker_buy_quote": 140.01018 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.667, "high": 0.667, "low": 0.664, "close": 0.664, "volume": 1891.59, "close_time": 1766415599999, "quote_volume": 1259.30759, "trades": 13, "taker_buy_base": 1064.56, "taker_buy_quote": 709.97133 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.667, "high": 0.667, "low": 0.661, "close": 0.665, "volume": 979.77, "close_time": 1766419199999, "quote_volume": 652.73681, "trades": 18, "taker_buy_base": 249.13, "taker_buy_quote": 165.42091 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.671, "high": 0.674, "low": 0.67, "close": 0.674, "volume": 2095.19, "close_time": 1766422799999, "quote_volume": 1409.79275, "trades": 10, "taker_buy_base": 1830.98, "taker_buy_quote": 1232.52448 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.668, "high": 0.668, "low": 0.666, "close": 0.668, "volume": 293.4, "close_time": 1766426399999, "quote_volume": 195.67098, "trades": 13, "taker_buy_base": 83.91, "taker_buy_quote": 56.0069 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.671, "high": 0.671, "low": 0.667, "close": 0.667, "volume": 1628.09, "close_time": 1766429999999, "quote_volume": 1087.5086, "trades": 16, "taker_buy_base": 810.38, "taker_buy_quote": 541.34227 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.664, "high": 0.664, "low": 0.654, "close": 0.654, "volume": 764.49, "close_time": 1766433599999, "quote_volume": 502.58591, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.656, "high": 0.656, "low": 0.652, "close": 0.654, "volume": 343.68, "close_time": 1766437199999, "quote_volume": 224.83519, "trades": 19, "taker_buy_base": 132.44, "taker_buy_quote": 86.4732 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.655, "high": 0.655, "low": 0.655, "close": 0.655, "volume": 30.53, "close_time": 1766440799999, "quote_volume": 19.99715, "trades": 4, "taker_buy_base": 30.53, "taker_buy_quote": 19.99715 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.659, "high": 0.66, "low": 0.659, "close": 0.66, "volume": 60.65, "close_time": 1766444399999, "quote_volume": 39.99865, "trades": 5, "taker_buy_base": 30.35, "taker_buy_quote": 20.00065 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.658, "high": 0.658, "low": 0.658, "close": 0.658, "volume": 66.55, "close_time": 1766447999999, "quote_volume": 43.7899, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.659, "high": 0.667, "low": 0.659, "close": 0.667, "volume": 228.29, "close_time": 1766451599999, "quote_volume": 151.46439, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.664, "high": 0.664, "low": 0.657, "close": 0.657, "volume": 2089.79, "close_time": 1766455199999, "quote_volume": 1373.21203, "trades": 12, "taker_buy_base": 2000.29, "taker_buy_quote": 1314.19053 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.656, "high": 0.656, "low": 0.656, "close": 0.656, "volume": 30.0, "close_time": 1766458799999, "quote_volume": 19.68, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.647, "high": 0.653, "low": 0.647, "close": 0.651, "volume": 1525.16, "close_time": 1766462399999, "quote_volume": 993.75552, "trades": 8, "taker_buy_base": 46.59, "taker_buy_quote": 30.33009 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.648, "high": 0.65, "low": 0.645, "close": 0.645, "volume": 372.66, "close_time": 1766465999999, "quote_volume": 241.15839, "trades": 7, "taker_buy_base": 326.83, "taker_buy_quote": 211.50546 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.641, "high": 0.642, "low": 0.641, "close": 0.642, "volume": 141.86, "close_time": 1766469599999, "quote_volume": 90.9795, "trades": 5, "taker_buy_base": 141.86, "taker_buy_quote": 90.9795 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.642, "high": 0.646, "low": 0.642, "close": 0.644, "volume": 499.01, "close_time": 1766473199999, "quote_volume": 322.10878, "trades": 13, "taker_buy_base": 125.14, "taker_buy_quote": 80.65208 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.645, "high": 0.647, "low": 0.645, "close": 0.645, "volume": 1986.64, "close_time": 1766476799999, "quote_volume": 1281.73328, "trades": 25, "taker_buy_base": 363.76, "taker_buy_quote": 234.8828 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.649, "high": 0.666, "low": 0.649, "close": 0.661, "volume": 5845.54, "close_time": 1766480399999, "quote_volume": 3857.34367, "trades": 25, "taker_buy_base": 5394.8, "taker_buy_quote": 3560.8821 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.656, "high": 0.658, "low": 0.65, "close": 0.658, "volume": 11002.18, "close_time": 1766483999999, "quote_volume": 7185.8517, "trades": 18, "taker_buy_base": 10971.6, "taker_buy_quote": 7165.85238 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.66, "high": 0.663, "low": 0.66, "close": 0.663, "volume": 1500.0, "close_time": 1766487599999, "quote_volume": 991.5, "trades": 6, "taker_buy_base": 1500.0, "taker_buy_quote": 991.5 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.663, "high": 0.679, "low": 0.663, "close": 0.669, "volume": 11521.8, "close_time": 1766491199999, "quote_volume": 7739.88836, "trades": 88, "taker_buy_base": 6521.65, "taker_buy_quote": 4383.85116 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.67, "high": 0.684, "low": 0.67, "close": 0.684, "volume": 2849.89, "close_time": 1766494799999, "quote_volume": 1914.7431, "trades": 15, "taker_buy_base": 287.22, "taker_buy_quote": 195.19153 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.679, "high": 0.682, "low": 0.674, "close": 0.675, "volume": 1145.34, "close_time": 1766498399999, "quote_volume": 778.8311, "trades": 16, "taker_buy_base": 103.47, "taker_buy_quote": 70.0043 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.678, "high": 0.682, "low": 0.669, "close": 0.669, "volume": 7244.85, "close_time": 1766501999999, "quote_volume": 4902.62958, "trades": 48, "taker_buy_base": 3668.12, "taker_buy_quote": 2483.34019 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.677, "high": 0.699, "low": 0.664, "close": 0.668, "volume": 46412.58, "close_time": 1766505599999, "quote_volume": 31836.54267, "trades": 205, "taker_buy_base": 19272.62, "taker_buy_quote": 13130.13275 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.671, "high": 0.671, "low": 0.661, "close": 0.661, "volume": 11026.34, "close_time": 1766509199999, "quote_volume": 7335.90813, "trades": 12, "taker_buy_base": 2384.55, "taker_buy_quote": 1597.4981 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.664, "high": 0.665, "low": 0.652, "close": 0.652, "volume": 921.19, "close_time": 1766512799999, "quote_volume": 604.52689, "trades": 41, "taker_buy_base": 256.27, "taker_buy_quote": 168.20969 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.652, "high": 0.657, "low": 0.652, "close": 0.654, "volume": 427.38, "close_time": 1766516399999, "quote_volume": 279.43406, "trades": 16, "taker_buy_base": 148.16, "taker_buy_quote": 96.89664 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.654, "high": 0.655, "low": 0.654, "close": 0.654, "volume": 163.65, "close_time": 1766519999999, "quote_volume": 107.10734, "trades": 18, "taker_buy_base": 102.49, "taker_buy_quote": 67.1087 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.66, "high": 0.66, "low": 0.66, "close": 0.66, "volume": 121.2, "close_time": 1766523599999, "quote_volume": 79.992, "trades": 14, "taker_buy_base": 60.6, "taker_buy_quote": 39.996 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.655, "high": 0.658, "low": 0.655, "close": 0.658, "volume": 83.51, "close_time": 1766527199999, "quote_volume": 54.85799, "trades": 5, "taker_buy_base": 22.58, "taker_buy_quote": 14.85764 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.655, "high": 0.656, "low": 0.655, "close": 0.656, "volume": 76.79, "close_time": 1766530799999, "quote_volume": 50.32794, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.659, "high": 0.663, "low": 0.659, "close": 0.663, "volume": 101.3, "close_time": 1766534399999, "quote_volume": 67.01029, "trades": 8, "taker_buy_base": 71.13, "taker_buy_quote": 47.00758 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.663, "high": 0.663, "low": 0.653, "close": 0.655, "volume": 5098.44, "close_time": 1766537999999, "quote_volume": 3358.86939, "trades": 45, "taker_buy_base": 60.7, "taker_buy_quote": 39.99986 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.655, "high": 0.655, "low": 0.655, "close": 0.655, "volume": 0.0, "close_time": 1766541599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.653, "high": 0.653, "low": 0.643, "close": 0.645, "volume": 2977.54, "close_time": 1766545199999, "quote_volume": 1916.22005, "trades": 11, "taker_buy_base": 2946.53, "taker_buy_quote": 1896.2186 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.643, "high": 0.644, "low": 0.643, "close": 0.644, "volume": 83.83, "close_time": 1766548799999, "quote_volume": 53.95542, "trades": 2, "taker_buy_base": 83.83, "taker_buy_quote": 53.95542 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.66, "high": 0.676, "low": 0.66, "close": 0.663, "volume": 4826.31, "close_time": 1766552399999, "quote_volume": 3223.04416, "trades": 41, "taker_buy_base": 4079.35, "taker_buy_quote": 2724.31351 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.658, "high": 0.658, "low": 0.656, "close": 0.658, "volume": 106.12, "close_time": 1766555999999, "quote_volume": 69.80148, "trades": 5, "taker_buy_base": 93.38, "taker_buy_quote": 61.44404 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.661, "high": 0.687, "low": 0.661, "close": 0.681, "volume": 16662.03, "close_time": 1766559599999, "quote_volume": 11094.4272, "trades": 57, "taker_buy_base": 12426.98, "taker_buy_quote": 8243.76121 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.676, "high": 0.685, "low": 0.676, "close": 0.677, "volume": 25100.59, "close_time": 1766563199999, "quote_volume": 17071.68507, "trades": 47, "taker_buy_base": 8641.61, "taker_buy_quote": 5865.18363 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.678, "high": 0.71, "low": 0.678, "close": 0.709, "volume": 27304.96, "close_time": 1766566799999, "quote_volume": 18991.8502, "trades": 531, "taker_buy_base": 15895.39, "taker_buy_quote": 11056.69698 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.704, "high": 0.706, "low": 0.679, "close": 0.682, "volume": 34680.88, "close_time": 1766570399999, "quote_volume": 24058.5586, "trades": 389, "taker_buy_base": 20803.15, "taker_buy_quote": 14425.42456 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.686, "high": 0.692, "low": 0.675, "close": 0.689, "volume": 2484.65, "close_time": 1766573999999, "quote_volume": 1696.19393, "trades": 42, "taker_buy_base": 2274.29, "taker_buy_quote": 1552.78746 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.689, "high": 0.705, "low": 0.689, "close": 0.701, "volume": 4805.21, "close_time": 1766577599999, "quote_volume": 3366.95725, "trades": 160, "taker_buy_base": 2844.56, "taker_buy_quote": 1991.43326 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.701, "high": 0.705, "low": 0.691, "close": 0.694, "volume": 7368.24, "close_time": 1766581199999, "quote_volume": 5153.41535, "trades": 187, "taker_buy_base": 3429.01, "taker_buy_quote": 2398.90618 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.692, "high": 0.705, "low": 0.69, "close": 0.702, "volume": 12378.63, "close_time": 1766584799999, "quote_volume": 8665.57688, "trades": 119, "taker_buy_base": 6455.76, "taker_buy_quote": 4508.37351 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.706, "high": 0.714, "low": 0.697, "close": 0.698, "volume": 7636.74, "close_time": 1766588399999, "quote_volume": 5393.35261, "trades": 75, "taker_buy_base": 4461.68, "taker_buy_quote": 3153.27292 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.698, "high": 0.699, "low": 0.69, "close": 0.694, "volume": 2231.08, "close_time": 1766591999999, "quote_volume": 1543.60343, "trades": 57, "taker_buy_base": 669.15, "taker_buy_quote": 464.82372 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.692, "high": 0.701, "low": 0.689, "close": 0.689, "volume": 2422.21, "close_time": 1766595599999, "quote_volume": 1681.77296, "trades": 41, "taker_buy_base": 756.63, "taker_buy_quote": 526.71587 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.691, "high": 0.696, "low": 0.69, "close": 0.69, "volume": 9674.0, "close_time": 1766599199999, "quote_volume": 6709.74483, "trades": 35, "taker_buy_base": 9320.13, "taker_buy_quote": 6465.36057 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.695, "high": 0.698, "low": 0.687, "close": 0.693, "volume": 11486.93, "close_time": 1766602799999, "quote_volume": 7916.42483, "trades": 42, "taker_buy_base": 2101.35, "taker_buy_quote": 1447.1972 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.696, "high": 0.697, "low": 0.69, "close": 0.693, "volume": 989.16, "close_time": 1766606399999, "quote_volume": 685.83017, "trades": 27, "taker_buy_base": 902.62, "taker_buy_quote": 625.82953 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.694, "high": 0.696, "low": 0.69, "close": 0.692, "volume": 11242.81, "close_time": 1766609999999, "quote_volume": 7763.43491, "trades": 47, "taker_buy_base": 189.14, "taker_buy_quote": 131.04603 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.686, "high": 0.688, "low": 0.686, "close": 0.687, "volume": 145.55, "close_time": 1766613599999, "quote_volume": 99.99277, "trades": 5, "taker_buy_base": 87.33, "taker_buy_quote": 59.99571 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.687, "high": 0.697, "low": 0.687, "close": 0.693, "volume": 632.61, "close_time": 1766617199999, "quote_volume": 437.91138, "trades": 20, "taker_buy_base": 548.93, "taker_buy_quote": 379.86632 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.693, "high": 0.698, "low": 0.693, "close": 0.698, "volume": 10375.89, "close_time": 1766620799999, "quote_volume": 7211.76441, "trades": 68, "taker_buy_base": 1493.07, "taker_buy_quote": 1036.72307 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.697, "high": 0.734, "low": 0.692, "close": 0.734, "volume": 33517.03, "close_time": 1766624399999, "quote_volume": 24238.15262, "trades": 268, "taker_buy_base": 27554.42, "taker_buy_quote": 19914.25132 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.734, "high": 0.775, "low": 0.728, "close": 0.752, "volume": 36048.9, "close_time": 1766627999999, "quote_volume": 27303.49554, "trades": 426, "taker_buy_base": 17570.09, "taker_buy_quote": 13336.01714 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.752, "high": 0.752, "low": 0.727, "close": 0.737, "volume": 29611.56, "close_time": 1766631599999, "quote_volume": 22008.89838, "trades": 142, "taker_buy_base": 14026.76, "taker_buy_quote": 10420.31159 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.736, "high": 0.738, "low": 0.732, "close": 0.736, "volume": 1427.31, "close_time": 1766635199999, "quote_volume": 1048.99179, "trades": 23, "taker_buy_base": 36.68, "taker_buy_quote": 27.0155 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.746, "high": 0.754, "low": 0.716, "close": 0.722, "volume": 8406.73, "close_time": 1766638799999, "quote_volume": 6220.56214, "trades": 74, "taker_buy_base": 5468.19, "taker_buy_quote": 4083.85472 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.724, "high": 0.724, "low": 0.724, "close": 0.724, "volume": 27.62, "close_time": 1766642399999, "quote_volume": 19.99688, "trades": 2, "taker_buy_base": 27.62, "taker_buy_quote": 19.99688 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.737, "high": 0.745, "low": 0.73, "close": 0.742, "volume": 5842.79, "close_time": 1766645999999, "quote_volume": 4332.164, "trades": 29, "taker_buy_base": 4481.19, "taker_buy_quote": 3330.15775 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.74, "high": 0.753, "low": 0.739, "close": 0.74, "volume": 6958.66, "close_time": 1766649599999, "quote_volume": 5199.77724, "trades": 133, "taker_buy_base": 3820.21, "taker_buy_quote": 2856.88876 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.746, "high": 0.752, "low": 0.739, "close": 0.75, "volume": 20161.88, "close_time": 1766653199999, "quote_volume": 15054.31739, "trades": 154, "taker_buy_base": 1763.01, "taker_buy_quote": 1314.29411 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.75, "high": 0.758, "low": 0.744, "close": 0.747, "volume": 12895.08, "close_time": 1766656799999, "quote_volume": 9698.5921, "trades": 118, "taker_buy_base": 2887.28, "taker_buy_quote": 2164.29585 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.738, "high": 0.754, "low": 0.734, "close": 0.753, "volume": 1963.34, "close_time": 1766660399999, "quote_volume": 1457.56717, "trades": 37, "taker_buy_base": 590.42, "taker_buy_quote": 435.49884 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.759, "high": 0.793, "low": 0.753, "close": 0.77, "volume": 31416.13, "close_time": 1766663999999, "quote_volume": 24445.52312, "trades": 374, "taker_buy_base": 8846.14, "taker_buy_quote": 6850.4568 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.779, "high": 0.843, "low": 0.775, "close": 0.807, "volume": 52681.76, "close_time": 1766667599999, "quote_volume": 42339.85755, "trades": 1074, "taker_buy_base": 35003.98, "taker_buy_quote": 28137.86751 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.812, "high": 0.828, "low": 0.749, "close": 0.755, "volume": 40246.19, "close_time": 1766671199999, "quote_volume": 31101.5106, "trades": 461, "taker_buy_base": 21365.93, "taker_buy_quote": 16554.05393 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.757, "high": 0.761, "low": 0.739, "close": 0.745, "volume": 11948.53, "close_time": 1766674799999, "quote_volume": 8950.71048, "trades": 225, "taker_buy_base": 4706.45, "taker_buy_quote": 3521.19611 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.746, "high": 0.753, "low": 0.746, "close": 0.749, "volume": 513.91, "close_time": 1766678399999, "quote_volume": 384.73666, "trades": 41, "taker_buy_base": 464.94, "taker_buy_quote": 348.0804 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.753, "high": 0.761, "low": 0.75, "close": 0.755, "volume": 873.5, "close_time": 1766681999999, "quote_volume": 657.46205, "trades": 36, "taker_buy_base": 289.71, "taker_buy_quote": 218.86544 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.756, "high": 0.776, "low": 0.756, "close": 0.772, "volume": 1704.02, "close_time": 1766685599999, "quote_volume": 1307.51547, "trades": 82, "taker_buy_base": 911.88, "taker_buy_quote": 700.003 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.772, "high": 0.784, "low": 0.771, "close": 0.783, "volume": 10408.61, "close_time": 1766689199999, "quote_volume": 8089.64753, "trades": 103, "taker_buy_base": 6100.89, "taker_buy_quote": 4746.63771 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.784, "high": 0.787, "low": 0.778, "close": 0.778, "volume": 5016.5, "close_time": 1766692799999, "quote_volume": 3928.90505, "trades": 93, "taker_buy_base": 3493.37, "taker_buy_quote": 2738.7346 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.779, "high": 0.786, "low": 0.771, "close": 0.783, "volume": 8136.04, "close_time": 1766696399999, "quote_volume": 6325.69453, "trades": 139, "taker_buy_base": 5064.89, "taker_buy_quote": 3942.19021 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.784, "high": 0.805, "low": 0.784, "close": 0.795, "volume": 22203.9, "close_time": 1766699999999, "quote_volume": 17739.89222, "trades": 325, "taker_buy_base": 9688.24, "taker_buy_quote": 7738.6106 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.795, "high": 0.795, "low": 0.768, "close": 0.772, "volume": 26096.47, "close_time": 1766703599999, "quote_volume": 20333.79519, "trades": 226, "taker_buy_base": 7274.97, "taker_buy_quote": 5679.40063 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.77, "high": 0.784, "low": 0.766, "close": 0.774, "volume": 9457.61, "close_time": 1766707199999, "quote_volume": 7290.38894, "trades": 103, "taker_buy_base": 4103.54, "taker_buy_quote": 3170.41582 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.769, "high": 0.777, "low": 0.729, "close": 0.731, "volume": 116882.22, "close_time": 1766710799999, "quote_volume": 87938.3333, "trades": 687, "taker_buy_base": 68014.49, "taker_buy_quote": 50999.05444 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.729, "high": 0.748, "low": 0.729, "close": 0.74, "volume": 7934.18, "close_time": 1766714399999, "quote_volume": 5875.31557, "trades": 120, "taker_buy_base": 6220.16, "taker_buy_quote": 4610.2936 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.739, "high": 0.754, "low": 0.738, "close": 0.744, "volume": 13842.93, "close_time": 1766717999999, "quote_volume": 10382.58651, "trades": 171, "taker_buy_base": 11905.95, "taker_buy_quote": 8939.0309 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.742, "high": 0.748, "low": 0.736, "close": 0.747, "volume": 36846.61, "close_time": 1766721599999, "quote_volume": 27366.36012, "trades": 144, "taker_buy_base": 29387.02, "taker_buy_quote": 21838.54042 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.746, "high": 0.76, "low": 0.738, "close": 0.739, "volume": 31123.01, "close_time": 1766725199999, "quote_volume": 23375.56107, "trades": 120, "taker_buy_base": 10528.54, "taker_buy_quote": 7911.87079 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.739, "high": 0.739, "low": 0.726, "close": 0.726, "volume": 1188.68, "close_time": 1766728799999, "quote_volume": 874.6053, "trades": 12, "taker_buy_base": 1036.18, "taker_buy_quote": 762.82894 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.727, "high": 0.73, "low": 0.713, "close": 0.714, "volume": 29421.32, "close_time": 1766732399999, "quote_volume": 21068.065, "trades": 91, "taker_buy_base": 21921.13, "taker_buy_quote": 15703.25315 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.717, "high": 0.723, "low": 0.715, "close": 0.717, "volume": 2111.96, "close_time": 1766735999999, "quote_volume": 1519.3815, "trades": 51, "taker_buy_base": 1524.58, "taker_buy_quote": 1096.5935 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.718, "high": 0.722, "low": 0.708, "close": 0.708, "volume": 799.3, "close_time": 1766739599999, "quote_volume": 567.6819, "trades": 20, "taker_buy_base": 110.08, "taker_buy_quote": 78.93071 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.713, "high": 0.713, "low": 0.712, "close": 0.712, "volume": 765.01, "close_time": 1766743199999, "quote_volume": 545.34491, "trades": 18, "taker_buy_base": 765.01, "taker_buy_quote": 545.34491 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.718, "high": 0.719, "low": 0.713, "close": 0.719, "volume": 208.0, "close_time": 1766746799999, "quote_volume": 148.84842, "trades": 12, "taker_buy_base": 152.14, "taker_buy_quote": 108.85287 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.722, "high": 0.722, "low": 0.718, "close": 0.718, "volume": 16830.34, "close_time": 1766750399999, "quote_volume": 12135.85188, "trades": 42, "taker_buy_base": 7991.72, "taker_buy_quote": 5758.5643 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.717, "high": 0.717, "low": 0.713, "close": 0.716, "volume": 16362.94, "close_time": 1766753999999, "quote_volume": 11669.79356, "trades": 103, "taker_buy_base": 15322.94, "taker_buy_quote": 10925.73356 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.716, "high": 0.716, "low": 0.711, "close": 0.715, "volume": 1613.17, "close_time": 1766757599999, "quote_volume": 1150.69199, "trades": 19, "taker_buy_base": 30.0, "taker_buy_quote": 21.45 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.716, "high": 0.719, "low": 0.714, "close": 0.716, "volume": 24582.34, "close_time": 1766761199999, "quote_volume": 17668.80148, "trades": 47, "taker_buy_base": 12019.55, "taker_buy_quote": 8641.01834 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.714, "high": 0.715, "low": 0.705, "close": 0.71, "volume": 25748.88, "close_time": 1766764799999, "quote_volume": 18216.0055, "trades": 106, "taker_buy_base": 17199.13, "taker_buy_quote": 12161.34147 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.711, "high": 0.719, "low": 0.708, "close": 0.719, "volume": 4736.65, "close_time": 1766768399999, "quote_volume": 3390.62613, "trades": 34, "taker_buy_base": 1063.23, "taker_buy_quote": 758.07235 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.715, "high": 0.721, "low": 0.714, "close": 0.721, "volume": 2573.91, "close_time": 1766771999999, "quote_volume": 1854.15222, "trades": 16, "taker_buy_base": 2552.41, "taker_buy_quote": 1838.78722 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.722, "high": 0.725, "low": 0.722, "close": 0.723, "volume": 114.96, "close_time": 1766775599999, "quote_volume": 83.06536, "trades": 5, "taker_buy_base": 92.84, "taker_buy_quote": 67.0726 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.723, "high": 0.726, "low": 0.723, "close": 0.725, "volume": 1021.27, "close_time": 1766779199999, "quote_volume": 739.78752, "trades": 9, "taker_buy_base": 791.68, "taker_buy_quote": 573.10518 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.722, "high": 0.729, "low": 0.721, "close": 0.723, "volume": 11314.5, "close_time": 1766782799999, "quote_volume": 8221.4654, "trades": 33, "taker_buy_base": 428.82, "taker_buy_quote": 311.38667 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.721, "high": 0.722, "low": 0.716, "close": 0.719, "volume": 2246.71, "close_time": 1766786399999, "quote_volume": 1615.47939, "trades": 17, "taker_buy_base": 697.18, "taker_buy_quote": 500.05464 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.717, "high": 0.717, "low": 0.717, "close": 0.717, "volume": 49.25, "close_time": 1766789999999, "quote_volume": 35.31225, "trades": 3, "taker_buy_base": 49.25, "taker_buy_quote": 35.31225 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.721, "high": 0.724, "low": 0.719, "close": 0.723, "volume": 324.44, "close_time": 1766793599999, "quote_volume": 234.13497, "trades": 9, "taker_buy_base": 130.79, "taker_buy_quote": 94.22508 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.721, "high": 0.721, "low": 0.704, "close": 0.709, "volume": 12484.4, "close_time": 1766797199999, "quote_volume": 8910.12828, "trades": 33, "taker_buy_base": 7994.61, "taker_buy_quote": 5698.01451 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.708, "high": 0.71, "low": 0.697, "close": 0.698, "volume": 8303.2, "close_time": 1766800799999, "quote_volume": 5805.88135, "trades": 158, "taker_buy_base": 8084.89, "taker_buy_quote": 5652.9107 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.697, "high": 0.698, "low": 0.692, "close": 0.694, "volume": 1485.98, "close_time": 1766804399999, "quote_volume": 1032.70221, "trades": 96, "taker_buy_base": 1237.22, "taker_buy_quote": 860.06283 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.696, "high": 0.697, "low": 0.695, "close": 0.696, "volume": 594.51, "close_time": 1766807999999, "quote_volume": 413.73415, "trades": 63, "taker_buy_base": 580.14, "taker_buy_quote": 403.71826 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.695, "high": 0.707, "low": 0.688, "close": 0.706, "volume": 2348.33, "close_time": 1766811599999, "quote_volume": 1634.75597, "trades": 129, "taker_buy_base": 1079.52, "taker_buy_quote": 753.1944 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.701, "high": 0.701, "low": 0.694, "close": 0.697, "volume": 7535.52, "close_time": 1766815199999, "quote_volume": 5266.51214, "trades": 101, "taker_buy_base": 4642.08, "taker_buy_quote": 3244.23128 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.696, "high": 0.702, "low": 0.696, "close": 0.702, "volume": 704.04, "close_time": 1766818799999, "quote_volume": 492.31247, "trades": 66, "taker_buy_base": 693.98, "taker_buy_quote": 485.27047 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.702, "high": 0.704, "low": 0.7, "close": 0.701, "volume": 1430.81, "close_time": 1766822399999, "quote_volume": 1003.69866, "trades": 38, "taker_buy_base": 996.78, "taker_buy_quote": 699.56471 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.703, "high": 0.704, "low": 0.7, "close": 0.704, "volume": 571.66, "close_time": 1766825999999, "quote_volume": 401.78459, "trades": 17, "taker_buy_base": 469.79, "taker_buy_quote": 330.28751 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.701, "high": 0.707, "low": 0.699, "close": 0.707, "volume": 1170.61, "close_time": 1766829599999, "quote_volume": 824.04185, "trades": 43, "taker_buy_base": 532.34, "taker_buy_quote": 374.9257 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.705, "high": 0.705, "low": 0.691, "close": 0.693, "volume": 1665.5, "close_time": 1766833199999, "quote_volume": 1164.69459, "trades": 68, "taker_buy_base": 598.84, "taker_buy_quote": 418.99871 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.695, "high": 0.695, "low": 0.685, "close": 0.687, "volume": 3095.73, "close_time": 1766836799999, "quote_volume": 2129.35291, "trades": 125, "taker_buy_base": 2418.31, "taker_buy_quote": 1664.34391 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.687, "high": 0.69, "low": 0.686, "close": 0.69, "volume": 390.01, "close_time": 1766840399999, "quote_volume": 268.30032, "trades": 36, "taker_buy_base": 302.63, "taker_buy_quote": 208.27032 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.689, "high": 0.69, "low": 0.687, "close": 0.689, "volume": 7620.31, "close_time": 1766843999999, "quote_volume": 5243.48975, "trades": 75, "taker_buy_base": 7082.48, "taker_buy_quote": 4873.46271 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.688, "high": 0.692, "low": 0.687, "close": 0.69, "volume": 477.62, "close_time": 1766847599999, "quote_volume": 329.23547, "trades": 34, "taker_buy_base": 228.53, "taker_buy_quote": 157.4699 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.69, "high": 0.692, "low": 0.688, "close": 0.69, "volume": 1133.68, "close_time": 1766851199999, "quote_volume": 780.8444, "trades": 19, "taker_buy_base": 105.58, "taker_buy_quote": 72.87653 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.693, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 245.52, "close_time": 1766854799999, "quote_volume": 169.72677, "trades": 21, "taker_buy_base": 216.61, "taker_buy_quote": 149.70664 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.692, "high": 0.701, "low": 0.692, "close": 0.698, "volume": 1503.73, "close_time": 1766858399999, "quote_volume": 1047.58749, "trades": 47, "taker_buy_base": 1112.41, "taker_buy_quote": 774.77127 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.697, "high": 0.697, "low": 0.693, "close": 0.693, "volume": 482.1, "close_time": 1766861999999, "quote_volume": 334.75096, "trades": 17, "taker_buy_base": 86.01, "taker_buy_quote": 59.72094 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.693, "high": 0.695, "low": 0.692, "close": 0.694, "volume": 2808.27, "close_time": 1766865599999, "quote_volume": 1946.98788, "trades": 31, "taker_buy_base": 477.78, "taker_buy_quote": 331.87023 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.695, "high": 0.696, "low": 0.693, "close": 0.693, "volume": 410.41, "close_time": 1766869199999, "quote_volume": 285.2543, "trades": 23, "taker_buy_base": 270.3, "taker_buy_quote": 187.88647 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.696, "high": 0.697, "low": 0.694, "close": 0.694, "volume": 365.63, "close_time": 1766872799999, "quote_volume": 254.51144, "trades": 30, "taker_buy_base": 188.07, "taker_buy_quote": 130.99974 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.695, "high": 0.695, "low": 0.689, "close": 0.69, "volume": 236.23, "close_time": 1766876399999, "quote_volume": 163.59433, "trades": 25, "taker_buy_base": 118.02, "taker_buy_quote": 81.61923 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.692, "high": 0.695, "low": 0.691, "close": 0.695, "volume": 361.01, "close_time": 1766879999999, "quote_volume": 250.17276, "trades": 24, "taker_buy_base": 130.19, "taker_buy_quote": 90.25928 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.695, "volume": 872.74, "close_time": 1766883599999, "quote_volume": 605.83173, "trades": 28, "taker_buy_base": 483.32, "taker_buy_quote": 335.43121 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.695, "high": 0.695, "low": 0.692, "close": 0.693, "volume": 523.98, "close_time": 1766887199999, "quote_volume": 363.41773, "trades": 23, "taker_buy_base": 86.47, "taker_buy_quote": 59.95253 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.692, "high": 0.695, "low": 0.689, "close": 0.691, "volume": 537.07, "close_time": 1766890799999, "quote_volume": 371.54234, "trades": 30, "taker_buy_base": 76.87, "taker_buy_quote": 53.0403 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.691, "high": 0.691, "low": 0.687, "close": 0.69, "volume": 1772.52, "close_time": 1766894399999, "quote_volume": 1218.78071, "trades": 69, "taker_buy_base": 1051.44, "taker_buy_quote": 722.47006 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.689, "high": 0.689, "low": 0.687, "close": 0.687, "volume": 960.96, "close_time": 1766897999999, "quote_volume": 661.1463, "trades": 61, "taker_buy_base": 174.52, "taker_buy_quote": 120.026 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.686, "high": 0.686, "low": 0.679, "close": 0.683, "volume": 2812.63, "close_time": 1766901599999, "quote_volume": 1916.36256, "trades": 44, "taker_buy_base": 1094.59, "taker_buy_quote": 746.82861 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.684, "high": 0.685, "low": 0.683, "close": 0.683, "volume": 137.69, "close_time": 1766905199999, "quote_volume": 94.22813, "trades": 11, "taker_buy_base": 58.4, "taker_buy_quote": 40.004 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.684, "high": 0.689, "low": 0.684, "close": 0.688, "volume": 3924.85, "close_time": 1766908799999, "quote_volume": 2697.24949, "trades": 99, "taker_buy_base": 924.38, "taker_buy_quote": 635.54302 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.687, "high": 0.694, "low": 0.685, "close": 0.692, "volume": 1104.4, "close_time": 1766912399999, "quote_volume": 760.91823, "trades": 54, "taker_buy_base": 334.19, "taker_buy_quote": 230.00813 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.693, "high": 0.711, "low": 0.693, "close": 0.699, "volume": 22018.46, "close_time": 1766915999999, "quote_volume": 15500.94871, "trades": 481, "taker_buy_base": 7476.09, "taker_buy_quote": 5282.1219 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.699, "high": 0.703, "low": 0.698, "close": 0.7, "volume": 1309.99, "close_time": 1766919599999, "quote_volume": 917.73378, "trades": 92, "taker_buy_base": 385.53, "taker_buy_quote": 270.04207 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.7, "high": 0.701, "low": 0.697, "close": 0.699, "volume": 4994.85, "close_time": 1766923199999, "quote_volume": 3495.60325, "trades": 103, "taker_buy_base": 4517.98, "taker_buy_quote": 3162.50545 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.7, "high": 0.726, "low": 0.699, "close": 0.718, "volume": 5377.74, "close_time": 1766926799999, "quote_volume": 3844.13089, "trades": 228, "taker_buy_base": 2678.04, "taker_buy_quote": 1914.22315 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.717, "high": 0.733, "low": 0.715, "close": 0.716, "volume": 23460.71, "close_time": 1766930399999, "quote_volume": 16997.87323, "trades": 326, "taker_buy_base": 2679.98, "taker_buy_quote": 1934.62982 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.718, "high": 0.718, "low": 0.707, "close": 0.717, "volume": 3608.21, "close_time": 1766933999999, "quote_volume": 2568.10921, "trades": 116, "taker_buy_base": 1805.76, "taker_buy_quote": 1285.08053 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.717, "high": 0.73, "low": 0.717, "close": 0.723, "volume": 2651.56, "close_time": 1766937599999, "quote_volume": 1919.55198, "trades": 163, "taker_buy_base": 833.13, "taker_buy_quote": 604.32049 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.722, "high": 0.747, "low": 0.72, "close": 0.743, "volume": 17142.41, "close_time": 1766941199999, "quote_volume": 12640.75844, "trades": 183, "taker_buy_base": 5668.94, "taker_buy_quote": 4177.6444 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.744, "high": 0.748, "low": 0.736, "close": 0.746, "volume": 17213.93, "close_time": 1766944799999, "quote_volume": 12775.28185, "trades": 125, "taker_buy_base": 12255.94, "taker_buy_quote": 9086.71004 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.745, "high": 0.745, "low": 0.727, "close": 0.73, "volume": 4145.26, "close_time": 1766948399999, "quote_volume": 3023.88578, "trades": 62, "taker_buy_base": 177.11, "taker_buy_quote": 129.48792 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.727, "high": 0.739, "low": 0.727, "close": 0.727, "volume": 2134.02, "close_time": 1766951999999, "quote_volume": 1569.85666, "trades": 43, "taker_buy_base": 1269.9, "taker_buy_quote": 935.9163 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.729, "high": 0.743, "low": 0.724, "close": 0.729, "volume": 31398.39, "close_time": 1766955599999, "quote_volume": 23104.58489, "trades": 134, "taker_buy_base": 5283.26, "taker_buy_quote": 3897.29994 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.727, "high": 0.727, "low": 0.709, "close": 0.714, "volume": 7070.76, "close_time": 1766959199999, "quote_volume": 5066.65928, "trades": 116, "taker_buy_base": 3287.82, "taker_buy_quote": 2355.24406 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.719, "high": 0.719, "low": 0.713, "close": 0.715, "volume": 710.89, "close_time": 1766962799999, "quote_volume": 508.61891, "trades": 30, "taker_buy_base": 14.01, "taker_buy_quote": 10.03116 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.717, "high": 0.726, "low": 0.715, "close": 0.72, "volume": 2465.88, "close_time": 1766966399999, "quote_volume": 1776.77944, "trades": 84, "taker_buy_base": 625.86, "taker_buy_quote": 449.86644 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.718, "high": 0.74, "low": 0.713, "close": 0.722, "volume": 3424.05, "close_time": 1766969999999, "quote_volume": 2486.09375, "trades": 194, "taker_buy_base": 1433.26, "taker_buy_quote": 1042.57352 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.723, "high": 0.742, "low": 0.714, "close": 0.742, "volume": 1843.28, "close_time": 1766973599999, "quote_volume": 1336.04374, "trades": 58, "taker_buy_base": 434.62, "taker_buy_quote": 319.46195 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.742, "high": 0.748, "low": 0.737, "close": 0.746, "volume": 1257.94, "close_time": 1766977199999, "quote_volume": 932.57195, "trades": 30, "taker_buy_base": 833.93, "taker_buy_quote": 618.40971 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.75, "high": 0.776, "low": 0.749, "close": 0.773, "volume": 8102.47, "close_time": 1766980799999, "quote_volume": 6212.00589, "trades": 106, "taker_buy_base": 7106.46, "taker_buy_quote": 5446.82554 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.773, "high": 0.781, "low": 0.763, "close": 0.771, "volume": 21521.58, "close_time": 1766984399999, "quote_volume": 16602.54179, "trades": 180, "taker_buy_base": 12555.57, "taker_buy_quote": 9677.23885 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.775, "high": 0.787, "low": 0.768, "close": 0.785, "volume": 18021.23, "close_time": 1766987999999, "quote_volume": 14083.18527, "trades": 170, "taker_buy_base": 7163.58, "taker_buy_quote": 5615.42103 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.786, "high": 0.833, "low": 0.777, "close": 0.787, "volume": 52243.41, "close_time": 1766991599999, "quote_volume": 42134.11087, "trades": 1884, "taker_buy_base": 29711.04, "taker_buy_quote": 24060.37781 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.787, "high": 0.789, "low": 0.744, "close": 0.759, "volume": 48692.77, "close_time": 1766995199999, "quote_volume": 37051.44158, "trades": 1142, "taker_buy_base": 10477.1, "taker_buy_quote": 8055.48962 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.764, "high": 0.77, "low": 0.755, "close": 0.759, "volume": 16471.28, "close_time": 1766998799999, "quote_volume": 12523.00929, "trades": 51, "taker_buy_base": 11440.67, "taker_buy_quote": 8716.63828 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.757, "high": 0.765, "low": 0.749, "close": 0.754, "volume": 4540.76, "close_time": 1767002399999, "quote_volume": 3413.90501, "trades": 57, "taker_buy_base": 266.19, "taker_buy_quote": 200.08186 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.756, "high": 0.757, "low": 0.746, "close": 0.747, "volume": 3377.76, "close_time": 1767005999999, "quote_volume": 2529.04249, "trades": 32, "taker_buy_base": 2429.79, "taker_buy_quote": 1816.66762 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.75, "high": 0.752, "low": 0.743, "close": 0.743, "volume": 565.65, "close_time": 1767009599999, "quote_volume": 421.64987, "trades": 19, "taker_buy_base": 258.18, "taker_buy_quote": 192.51547 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.751, "high": 0.761, "low": 0.743, "close": 0.761, "volume": 8679.68, "close_time": 1767013199999, "quote_volume": 6537.73473, "trades": 60, "taker_buy_base": 1097.8, "taker_buy_quote": 825.90045 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.757, "high": 0.791, "low": 0.757, "close": 0.778, "volume": 17605.85, "close_time": 1767016799999, "quote_volume": 13683.9531, "trades": 93, "taker_buy_base": 7011.34, "taker_buy_quote": 5410.39837 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.778, "high": 0.782, "low": 0.746, "close": 0.758, "volume": 13180.35, "close_time": 1767020399999, "quote_volume": 10062.8315, "trades": 93, "taker_buy_base": 6441.49, "taker_buy_quote": 4910.8236 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.763, "high": 0.772, "low": 0.762, "close": 0.764, "volume": 6833.68, "close_time": 1767023999999, "quote_volume": 5231.70184, "trades": 40, "taker_buy_base": 1721.44, "taker_buy_quote": 1320.46169 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.76, "high": 0.769, "low": 0.758, "close": 0.759, "volume": 4829.25, "close_time": 1767027599999, "quote_volume": 3666.28717, "trades": 42, "taker_buy_base": 1606.81, "taker_buy_quote": 1222.49822 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.761, "high": 0.763, "low": 0.748, "close": 0.75, "volume": 9042.91, "close_time": 1767031199999, "quote_volume": 6817.97995, "trades": 30, "taker_buy_base": 144.53, "taker_buy_quote": 109.00458 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.752, "high": 0.757, "low": 0.752, "close": 0.754, "volume": 500.44, "close_time": 1767034799999, "quote_volume": 378.72745, "trades": 4, "taker_buy_base": 491.28, "taker_buy_quote": 371.82081 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.75, "high": 0.763, "low": 0.75, "close": 0.754, "volume": 1198.14, "close_time": 1767038399999, "quote_volume": 910.09838, "trades": 12, "taker_buy_base": 1118.66, "taker_buy_quote": 850.09318 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.752, "high": 0.755, "low": 0.752, "close": 0.753, "volume": 463.51, "close_time": 1767041999999, "quote_volume": 349.24093, "trades": 10, "taker_buy_base": 463.51, "taker_buy_quote": 349.24093 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.755, "high": 0.76, "low": 0.754, "close": 0.756, "volume": 1345.33, "close_time": 1767045599999, "quote_volume": 1015.20197, "trades": 18, "taker_buy_base": 546.83, "taker_buy_quote": 412.61992 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.754, "high": 0.762, "low": 0.754, "close": 0.762, "volume": 857.76, "close_time": 1767049199999, "quote_volume": 652.53979, "trades": 11, "taker_buy_base": 804.77, "taker_buy_quote": 612.53241 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.762, "high": 0.768, "low": 0.759, "close": 0.759, "volume": 17835.88, "close_time": 1767052799999, "quote_volume": 13599.17474, "trades": 31, "taker_buy_base": 2556.92, "taker_buy_quote": 1948.4811 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.757, "high": 0.757, "low": 0.733, "close": 0.733, "volume": 3909.06, "close_time": 1767056399999, "quote_volume": 2900.76431, "trades": 60, "taker_buy_base": 1252.32, "taker_buy_quote": 944.52949 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.743, "high": 0.751, "low": 0.738, "close": 0.738, "volume": 576.24, "close_time": 1767059999999, "quote_volume": 429.06208, "trades": 29, "taker_buy_base": 126.32, "taker_buy_quote": 94.11809 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.737, "high": 0.737, "low": 0.732, "close": 0.734, "volume": 3811.02, "close_time": 1767063599999, "quote_volume": 2794.73346, "trades": 36, "taker_buy_base": 1443.08, "taker_buy_quote": 1059.14756 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.734, "high": 0.741, "low": 0.734, "close": 0.737, "volume": 415.19, "close_time": 1767067199999, "quote_volume": 306.39724, "trades": 11, "taker_buy_base": 73.92, "taker_buy_quote": 54.59154 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.745, "high": 0.768, "low": 0.745, "close": 0.768, "volume": 16015.46, "close_time": 1767070799999, "quote_volume": 11980.39715, "trades": 83, "taker_buy_base": 10244.4, "taker_buy_quote": 7660.58081 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.77, "high": 0.792, "low": 0.763, "close": 0.772, "volume": 4536.71, "close_time": 1767074399999, "quote_volume": 3528.92613, "trades": 37, "taker_buy_base": 1924.81, "taker_buy_quote": 1489.74891 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.767, "high": 0.768, "low": 0.751, "close": 0.753, "volume": 1502.86, "close_time": 1767077999999, "quote_volume": 1152.68773, "trades": 15, "taker_buy_base": 1321.41, "taker_buy_quote": 1014.79072 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.779, "high": 0.789, "low": 0.772, "close": 0.772, "volume": 7555.73, "close_time": 1767081599999, "quote_volume": 5904.70312, "trades": 27, "taker_buy_base": 7504.44, "taker_buy_quote": 5864.69718 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.769, "high": 0.769, "low": 0.748, "close": 0.752, "volume": 4340.88, "close_time": 1767085199999, "quote_volume": 3283.92056, "trades": 30, "taker_buy_base": 922.49, "taker_buy_quote": 700.91203 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.748, "high": 0.748, "low": 0.742, "close": 0.744, "volume": 4490.27, "close_time": 1767088799999, "quote_volume": 3346.1578, "trades": 26, "taker_buy_base": 1355.71, "taker_buy_quote": 1011.91689 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.738, "high": 0.739, "low": 0.727, "close": 0.727, "volume": 1304.52, "close_time": 1767092399999, "quote_volume": 958.19821, "trades": 20, "taker_buy_base": 420.35, "taker_buy_quote": 308.17847 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.727, "high": 0.734, "low": 0.724, "close": 0.728, "volume": 3397.53, "close_time": 1767095999999, "quote_volume": 2470.14697, "trades": 43, "taker_buy_base": 1267.23, "taker_buy_quote": 922.01522 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.727, "high": 0.729, "low": 0.712, "close": 0.719, "volume": 8658.13, "close_time": 1767099599999, "quote_volume": 6255.43926, "trades": 67, "taker_buy_base": 4942.92, "taker_buy_quote": 3574.46866 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.721, "high": 0.722, "low": 0.715, "close": 0.718, "volume": 1524.96, "close_time": 1767103199999, "quote_volume": 1095.88315, "trades": 36, "taker_buy_base": 1447.36, "taker_buy_quote": 1040.10009 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.714, "high": 0.724, "low": 0.714, "close": 0.721, "volume": 7786.46, "close_time": 1767106799999, "quote_volume": 5605.45476, "trades": 65, "taker_buy_base": 4329.58, "taker_buy_quote": 3120.71142 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.721, "high": 0.725, "low": 0.717, "close": 0.718, "volume": 2885.16, "close_time": 1767110399999, "quote_volume": 2075.90092, "trades": 109, "taker_buy_base": 2857.34, "taker_buy_quote": 2055.89834 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.717, "high": 0.724, "low": 0.716, "close": 0.718, "volume": 3570.2, "close_time": 1767113999999, "quote_volume": 2557.87112, "trades": 131, "taker_buy_base": 3447.45, "taker_buy_quote": 2469.73662 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.718, "high": 0.719, "low": 0.709, "close": 0.713, "volume": 12543.87, "close_time": 1767117599999, "quote_volume": 8958.51935, "trades": 215, "taker_buy_base": 8859.09, "taker_buy_quote": 6330.73368 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.713, "high": 0.719, "low": 0.711, "close": 0.711, "volume": 14869.56, "close_time": 1767121199999, "quote_volume": 10635.52396, "trades": 537, "taker_buy_base": 14862.54, "taker_buy_quote": 10630.5187 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.711, "high": 0.712, "low": 0.706, "close": 0.706, "volume": 1806.29, "close_time": 1767124799999, "quote_volume": 1282.79835, "trades": 64, "taker_buy_base": 1783.96, "taker_buy_quote": 1266.98871 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.705, "high": 0.706, "low": 0.701, "close": 0.702, "volume": 4145.86, "close_time": 1767128399999, "quote_volume": 2918.1956, "trades": 64, "taker_buy_base": 2880.21, "taker_buy_quote": 2027.68135 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.701, "high": 0.708, "low": 0.701, "close": 0.704, "volume": 312.31, "close_time": 1767131999999, "quote_volume": 220.00473, "trades": 11, "taker_buy_base": 312.31, "taker_buy_quote": 220.00473 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.704, "high": 0.707, "low": 0.701, "close": 0.703, "volume": 4309.19, "close_time": 1767135599999, "quote_volume": 3030.14203, "trades": 156, "taker_buy_base": 4261.72, "taker_buy_quote": 2996.7231 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.703, "high": 0.704, "low": 0.694, "close": 0.695, "volume": 22190.61, "close_time": 1767139199999, "quote_volume": 15498.54318, "trades": 639, "taker_buy_base": 21558.73, "taker_buy_quote": 15055.30336 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.694, "high": 0.698, "low": 0.68, "close": 0.682, "volume": 13329.84, "close_time": 1767142799999, "quote_volume": 9170.42228, "trades": 702, "taker_buy_base": 11019.21, "taker_buy_quote": 7583.73827 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.682, "high": 0.683, "low": 0.674, "close": 0.674, "volume": 5379.65, "close_time": 1767146399999, "quote_volume": 3655.96451, "trades": 16, "taker_buy_base": 926.58, "taker_buy_quote": 630.33796 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.673, "high": 0.679, "low": 0.673, "close": 0.674, "volume": 5925.81, "close_time": 1767149999999, "quote_volume": 3996.70578, "trades": 71, "taker_buy_base": 5307.61, "taker_buy_quote": 3580.30206 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.675, "high": 0.675, "low": 0.664, "close": 0.664, "volume": 4454.54, "close_time": 1767153599999, "quote_volume": 2981.69082, "trades": 41, "taker_buy_base": 524.16, "taker_buy_quote": 352.14391 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.674, "high": 0.674, "low": 0.664, "close": 0.666, "volume": 3239.25, "close_time": 1767157199999, "quote_volume": 2163.22351, "trades": 169, "taker_buy_base": 2713.29, "taker_buy_quote": 1812.93721 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.666, "high": 0.671, "low": 0.665, "close": 0.671, "volume": 756.51, "close_time": 1767160799999, "quote_volume": 505.12559, "trades": 23, "taker_buy_base": 479.35, "taker_buy_quote": 319.97712 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.669, "high": 0.722, "low": 0.664, "close": 0.668, "volume": 10689.86, "close_time": 1767164399999, "quote_volume": 7160.37349, "trades": 140, "taker_buy_base": 2159.88, "taker_buy_quote": 1450.83009 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.667, "high": 0.675, "low": 0.664, "close": 0.675, "volume": 6210.46, "close_time": 1767167999999, "quote_volume": 4153.29996, "trades": 92, "taker_buy_base": 3990.25, "taker_buy_quote": 2668.27719 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.672, "high": 0.673, "low": 0.665, "close": 0.666, "volume": 11007.28, "close_time": 1767171599999, "quote_volume": 7353.34573, "trades": 202, "taker_buy_base": 5734.51, "taker_buy_quote": 3834.84467 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.666, "high": 0.668, "low": 0.66, "close": 0.667, "volume": 2778.4, "close_time": 1767175199999, "quote_volume": 1843.73055, "trades": 43, "taker_buy_base": 989.65, "taker_buy_quote": 657.0551 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.667, "high": 0.669, "low": 0.665, "close": 0.669, "volume": 3287.71, "close_time": 1767178799999, "quote_volume": 2194.92178, "trades": 217, "taker_buy_base": 2425.85, "taker_buy_quote": 1619.72922 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.668, "high": 0.673, "low": 0.668, "close": 0.671, "volume": 11107.79, "close_time": 1767182399999, "quote_volume": 7452.46066, "trades": 109, "taker_buy_base": 8695.01, "taker_buy_quote": 5832.16366 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.669, "high": 0.671, "low": 0.656, "close": 0.658, "volume": 4672.55, "close_time": 1767185999999, "quote_volume": 3101.59343, "trades": 118, "taker_buy_base": 1987.04, "taker_buy_quote": 1320.04392 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.659, "high": 0.662, "low": 0.656, "close": 0.656, "volume": 7914.49, "close_time": 1767189599999, "quote_volume": 5210.93197, "trades": 32, "taker_buy_base": 3914.97, "taker_buy_quote": 2583.34663 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.656, "high": 0.659, "low": 0.655, "close": 0.655, "volume": 1676.85, "close_time": 1767193199999, "quote_volume": 1100.23556, "trades": 21, "taker_buy_base": 749.48, "taker_buy_quote": 491.78037 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.655, "high": 0.655, "low": 0.651, "close": 0.651, "volume": 1064.84, "close_time": 1767196799999, "quote_volume": 696.04115, "trades": 11, "taker_buy_base": 674.14, "taker_buy_quote": 440.51571 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.652, "high": 0.654, "low": 0.648, "close": 0.651, "volume": 717.31, "close_time": 1767200399999, "quote_volume": 466.21774, "trades": 11, "taker_buy_base": 190.88, "taker_buy_quote": 124.02439 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.648, "high": 0.648, "low": 0.642, "close": 0.642, "volume": 2081.35, "close_time": 1767203999999, "quote_volume": 1343.54519, "trades": 14, "taker_buy_base": 386.95, "taker_buy_quote": 249.5643 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.644, "high": 0.649, "low": 0.644, "close": 0.649, "volume": 4166.27, "close_time": 1767207599999, "quote_volume": 2695.81693, "trades": 55, "taker_buy_base": 3962.15, "taker_buy_quote": 2563.91117 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.647, "high": 0.654, "low": 0.647, "close": 0.654, "volume": 676.15, "close_time": 1767211199999, "quote_volume": 439.43166, "trades": 37, "taker_buy_base": 676.15, "taker_buy_quote": 439.43166 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.653, "high": 0.657, "low": 0.649, "close": 0.653, "volume": 18354.09, "close_time": 1767214799999, "quote_volume": 11960.7138, "trades": 213, "taker_buy_base": 9254.72, "taker_buy_quote": 6023.98622 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.65, "high": 0.652, "low": 0.65, "close": 0.652, "volume": 870.85, "close_time": 1767218399999, "quote_volume": 566.85296, "trades": 15, "taker_buy_base": 615.47, "taker_buy_quote": 400.85596 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.65, "high": 0.651, "low": 0.65, "close": 0.651, "volume": 49.2, "close_time": 1767221999999, "quote_volume": 31.99843, "trades": 2, "taker_buy_base": 49.2, "taker_buy_quote": 31.99843 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.654, "high": 0.658, "low": 0.654, "close": 0.656, "volume": 1371.2, "close_time": 1767225599999, "quote_volume": 899.68924, "trades": 11, "taker_buy_base": 182.67, "taker_buy_quote": 120.01356 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.652, "high": 0.656, "low": 0.651, "close": 0.654, "volume": 12423.62, "close_time": 1767229199999, "quote_volume": 8099.10569, "trades": 121, "taker_buy_base": 2078.97, "taker_buy_quote": 1357.80974 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.651, "high": 0.655, "low": 0.649, "close": 0.651, "volume": 2317.86, "close_time": 1767232799999, "quote_volume": 1510.25456, "trades": 113, "taker_buy_base": 1688.21, "taker_buy_quote": 1100.08483 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.651, "high": 0.673, "low": 0.65, "close": 0.665, "volume": 5586.51, "close_time": 1767236399999, "quote_volume": 3711.45144, "trades": 117, "taker_buy_base": 3865.53, "taker_buy_quote": 2562.26386 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.662, "high": 0.666, "low": 0.657, "close": 0.663, "volume": 3602.02, "close_time": 1767239999999, "quote_volume": 2386.38141, "trades": 144, "taker_buy_base": 3206.19, "taker_buy_quote": 2123.64049 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.664, "high": 0.665, "low": 0.649, "close": 0.651, "volume": 2092.51, "close_time": 1767243599999, "quote_volume": 1367.10026, "trades": 90, "taker_buy_base": 1092.55, "taker_buy_quote": 716.85471 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.65, "high": 0.652, "low": 0.649, "close": 0.65, "volume": 3429.79, "close_time": 1767247199999, "quote_volume": 2227.6617, "trades": 54, "taker_buy_base": 782.65, "taker_buy_quote": 509.56639 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.65, "high": 0.652, "low": 0.65, "close": 0.65, "volume": 2104.02, "close_time": 1767250799999, "quote_volume": 1367.64368, "trades": 11, "taker_buy_base": 15.34, "taker_buy_quote": 10.00168 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.651, "high": 0.653, "low": 0.651, "close": 0.652, "volume": 857.55, "close_time": 1767254399999, "quote_volume": 559.12251, "trades": 23, "taker_buy_base": 122.69, "taker_buy_quote": 79.99379 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.652, "high": 0.652, "low": 0.652, "close": 0.652, "volume": 0.0, "close_time": 1767257999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.653, "high": 0.653, "low": 0.649, "close": 0.649, "volume": 2131.92, "close_time": 1767261599999, "quote_volume": 1388.33813, "trades": 50, "taker_buy_base": 8.44, "taker_buy_quote": 5.51132 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.65, "high": 0.651, "low": 0.65, "close": 0.65, "volume": 267.28, "close_time": 1767265199999, "quote_volume": 173.74735, "trades": 10, "taker_buy_base": 33.51, "taker_buy_quote": 21.7815 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.654, "high": 0.655, "low": 0.653, "close": 0.653, "volume": 1008.83, "close_time": 1767268799999, "quote_volume": 660.69179, "trades": 7, "taker_buy_base": 978.19, "taker_buy_quote": 640.68387 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.652, "high": 0.653, "low": 0.651, "close": 0.651, "volume": 1070.73, "close_time": 1767272399999, "quote_volume": 697.07024, "trades": 3, "taker_buy_base": 1062.72, "taker_buy_quote": 691.84772 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.657, "high": 0.662, "low": 0.657, "close": 0.661, "volume": 959.25, "close_time": 1767275999999, "quote_volume": 632.43711, "trades": 7, "taker_buy_base": 661.96, "taker_buy_quote": 436.35424 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.657, "high": 0.658, "low": 0.657, "close": 0.658, "volume": 53.23, "close_time": 1767279599999, "quote_volume": 34.9949, "trades": 2, "taker_buy_base": 53.23, "taker_buy_quote": 34.9949 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.659, "high": 0.664, "low": 0.658, "close": 0.663, "volume": 2477.87, "close_time": 1767283199999, "quote_volume": 1636.28265, "trades": 18, "taker_buy_base": 826.57, "taker_buy_quote": 546.53623 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.66, "volume": 707.41, "close_time": 1767286799999, "quote_volume": 469.19586, "trades": 7, "taker_buy_base": 656.35, "taker_buy_quote": 435.49626 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.662, "high": 0.663, "low": 0.662, "close": 0.663, "volume": 2581.47, "close_time": 1767290399999, "quote_volume": 1709.01458, "trades": 5, "taker_buy_base": 81.44, "taker_buy_quote": 53.99472 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.662, "high": 0.662, "low": 0.661, "close": 0.661, "volume": 767.99, "close_time": 1767293999999, "quote_volume": 508.20937, "trades": 5, "taker_buy_base": 567.98, "taker_buy_quote": 376.00276 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.663, "high": 0.667, "low": 0.663, "close": 0.667, "volume": 339.26, "close_time": 1767297599999, "quote_volume": 225.5251, "trades": 5, "taker_buy_base": 218.02, "taker_buy_quote": 145.14298 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.667, "high": 0.667, "low": 0.663, "close": 0.663, "volume": 425.7, "close_time": 1767301199999, "quote_volume": 283.02304, "trades": 8, "taker_buy_base": 410.14, "taker_buy_quote": 272.70676 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.664, "high": 0.666, "low": 0.664, "close": 0.665, "volume": 429.0, "close_time": 1767304799999, "quote_volume": 285.22467, "trades": 9, "taker_buy_base": 429.0, "taker_buy_quote": 285.22467 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.662, "high": 0.663, "low": 0.659, "close": 0.66, "volume": 410.61, "close_time": 1767308399999, "quote_volume": 271.54412, "trades": 9, "taker_buy_base": 285.34, "taker_buy_quote": 188.86465 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.664, "high": 0.664, "low": 0.662, "close": 0.663, "volume": 269.29, "close_time": 1767311999999, "quote_volume": 178.50654, "trades": 8, "taker_buy_base": 181.18, "taker_buy_quote": 120.0015 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.663, "high": 0.671, "low": 0.663, "close": 0.665, "volume": 1027.69, "close_time": 1767315599999, "quote_volume": 686.51607, "trades": 42, "taker_buy_base": 812.9, "taker_buy_quote": 542.83901 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.666, "high": 0.666, "low": 0.662, "close": 0.662, "volume": 671.57, "close_time": 1767319199999, "quote_volume": 445.5725, "trades": 25, "taker_buy_base": 645.25, "taker_buy_quote": 428.14866 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.663, "high": 0.664, "low": 0.658, "close": 0.658, "volume": 964.5, "close_time": 1767322799999, "quote_volume": 637.3154, "trades": 42, "taker_buy_base": 777.55, "taker_buy_quote": 513.9284 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.658, "high": 0.664, "low": 0.658, "close": 0.663, "volume": 1329.54, "close_time": 1767326399999, "quote_volume": 880.2428, "trades": 34, "taker_buy_base": 828.53, "taker_buy_quote": 547.82326 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 607.25, "close_time": 1767329999999, "quote_volume": 401.7824, "trades": 22, "taker_buy_base": 607.25, "taker_buy_quote": 401.7824 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.662, "high": 0.667, "low": 0.661, "close": 0.666, "volume": 1116.94, "close_time": 1767333599999, "quote_volume": 741.90546, "trades": 18, "taker_buy_base": 1021.65, "taker_buy_quote": 678.72819 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.664, "high": 0.673, "low": 0.664, "close": 0.671, "volume": 334.25, "close_time": 1767337199999, "quote_volume": 223.85696, "trades": 18, "taker_buy_base": 334.25, "taker_buy_quote": 223.85696 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.667, "high": 0.669, "low": 0.664, "close": 0.669, "volume": 979.71, "close_time": 1767340799999, "quote_volume": 652.62179, "trades": 30, "taker_buy_base": 979.71, "taker_buy_quote": 652.62179 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 1006.32, "close_time": 1767344399999, "quote_volume": 673.29032, "trades": 24, "taker_buy_base": 758.19, "taker_buy_quote": 507.29135 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.667, "high": 0.676, "low": 0.667, "close": 0.675, "volume": 818.86, "close_time": 1767347999999, "quote_volume": 548.73393, "trades": 18, "taker_buy_base": 798.14, "taker_buy_quote": 534.72721 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.677, "high": 0.678, "low": 0.675, "close": 0.676, "volume": 762.68, "close_time": 1767351599999, "quote_volume": 516.01772, "trades": 21, "taker_buy_base": 659.11, "taker_buy_quote": 445.79726 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.675, "high": 0.675, "low": 0.668, "close": 0.67, "volume": 795.21, "close_time": 1767355199999, "quote_volume": 533.22925, "trades": 17, "taker_buy_base": 371.59, "taker_buy_quote": 249.15182 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.671, "high": 0.677, "low": 0.671, "close": 0.677, "volume": 4433.51, "close_time": 1767358799999, "quote_volume": 2990.34054, "trades": 32, "taker_buy_base": 853.53, "taker_buy_quote": 575.57916 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.676, "high": 0.677, "low": 0.673, "close": 0.673, "volume": 649.04, "close_time": 1767362399999, "quote_volume": 437.25225, "trades": 7, "taker_buy_base": 149.04, "taker_buy_quote": 100.75225 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.674, "high": 0.68, "low": 0.672, "close": 0.68, "volume": 1090.79, "close_time": 1767365999999, "quote_volume": 738.54522, "trades": 20, "taker_buy_base": 543.93, "taker_buy_quote": 368.68134 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.675, "high": 0.675, "low": 0.672, "close": 0.672, "volume": 747.12, "close_time": 1767369599999, "quote_volume": 502.39359, "trades": 6, "taker_buy_base": 730.8, "taker_buy_quote": 491.37759 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.679, "high": 0.681, "low": 0.679, "close": 0.68, "volume": 559.73, "close_time": 1767373199999, "quote_volume": 380.78903, "trades": 4, "taker_buy_base": 342.54, "taker_buy_quote": 233.1521 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.684, "high": 0.688, "low": 0.684, "close": 0.688, "volume": 421.97, "close_time": 1767376799999, "quote_volume": 290.17335, "trades": 5, "taker_buy_base": 406.82, "taker_buy_quote": 279.7956 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.69, "high": 0.696, "low": 0.683, "close": 0.683, "volume": 3914.38, "close_time": 1767380399999, "quote_volume": 2702.9756, "trades": 41, "taker_buy_base": 2286.95, "taker_buy_quote": 1580.44813 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.687, "high": 0.691, "low": 0.686, "close": 0.691, "volume": 838.0, "close_time": 1767383999999, "quote_volume": 576.97244, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.691, "high": 0.691, "low": 0.687, "close": 0.687, "volume": 3769.8, "close_time": 1767387599999, "quote_volume": 2591.53995, "trades": 18, "taker_buy_base": 2921.41, "taker_buy_quote": 2007.24994 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.688, "high": 0.688, "low": 0.686, "close": 0.687, "volume": 142.88, "close_time": 1767391199999, "quote_volume": 98.17568, "trades": 5, "taker_buy_base": 87.33, "taker_buy_quote": 59.99571 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.691, "high": 0.691, "low": 0.687, "close": 0.688, "volume": 472.72, "close_time": 1767394799999, "quote_volume": 325.73541, "trades": 9, "taker_buy_base": 51.56, "taker_buy_quote": 35.62796 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.69, "high": 0.697, "low": 0.688, "close": 0.692, "volume": 4905.36, "close_time": 1767398399999, "quote_volume": 3402.50826, "trades": 40, "taker_buy_base": 678.61, "taker_buy_quote": 471.15349 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.7, "high": 0.7, "low": 0.693, "close": 0.693, "volume": 5765.82, "close_time": 1767401999999, "quote_volume": 4014.78942, "trades": 61, "taker_buy_base": 4204.5, "taker_buy_quote": 2930.79634 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.693, "high": 0.694, "low": 0.688, "close": 0.694, "volume": 547.48, "close_time": 1767405599999, "quote_volume": 377.42008, "trades": 8, "taker_buy_base": 239.71, "taker_buy_quote": 165.3999 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.693, "high": 0.693, "low": 0.691, "close": 0.691, "volume": 28.86, "close_time": 1767409199999, "quote_volume": 19.97108, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.69, "high": 0.698, "low": 0.69, "close": 0.697, "volume": 343.33, "close_time": 1767412799999, "quote_volume": 237.65701, "trades": 13, "taker_buy_base": 99.6, "taker_buy_quote": 68.724 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.696, "high": 0.696, "low": 0.694, "close": 0.694, "volume": 101.47, "close_time": 1767416399999, "quote_volume": 70.56469, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.694, "high": 0.694, "low": 0.688, "close": 0.688, "volume": 197.04, "close_time": 1767419999999, "quote_volume": 136.20886, "trades": 13, "taker_buy_base": 168.14, "taker_buy_quote": 116.23926 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.688, "high": 0.688, "low": 0.681, "close": 0.682, "volume": 306.22, "close_time": 1767423599999, "quote_volume": 208.86194, "trades": 31, "taker_buy_base": 277.09, "taker_buy_quote": 188.92298 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.68, "high": 0.684, "low": 0.668, "close": 0.68, "volume": 24548.31, "close_time": 1767427199999, "quote_volume": 16662.26119, "trades": 161, "taker_buy_base": 10091.96, "taker_buy_quote": 6858.30776 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.679, "high": 0.693, "low": 0.678, "close": 0.686, "volume": 7232.98, "close_time": 1767430799999, "quote_volume": 4953.48726, "trades": 255, "taker_buy_base": 2314.79, "taker_buy_quote": 1586.84855 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.685, "high": 0.703, "low": 0.684, "close": 0.696, "volume": 59939.26, "close_time": 1767434399999, "quote_volume": 41485.81971, "trades": 806, "taker_buy_base": 32327.46, "taker_buy_quote": 22368.61582 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.696, "high": 0.705, "low": 0.694, "close": 0.696, "volume": 4738.98, "close_time": 1767437999999, "quote_volume": 3316.67813, "trades": 366, "taker_buy_base": 1111.23, "taker_buy_quote": 777.339 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.694, "high": 0.698, "low": 0.69, "close": 0.696, "volume": 6422.3, "close_time": 1767441599999, "quote_volume": 4466.48376, "trades": 244, "taker_buy_base": 1743.41, "taker_buy_quote": 1210.69917 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.697, "high": 0.702, "low": 0.697, "close": 0.702, "volume": 1265.58, "close_time": 1767445199999, "quote_volume": 884.50177, "trades": 50, "taker_buy_base": 761.35, "taker_buy_quote": 531.79921 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.703, "high": 0.704, "low": 0.696, "close": 0.696, "volume": 1482.24, "close_time": 1767448799999, "quote_volume": 1039.75608, "trades": 42, "taker_buy_base": 949.54, "taker_buy_quote": 666.55908 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.691, "volume": 4595.99, "close_time": 1767452399999, "quote_volume": 3190.87271, "trades": 73, "taker_buy_base": 4092.95, "taker_buy_quote": 2842.56409 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.692, "high": 0.693, "low": 0.688, "close": 0.691, "volume": 2402.97, "close_time": 1767455999999, "quote_volume": 1661.56248, "trades": 46, "taker_buy_base": 1983.22, "taker_buy_quote": 1371.09571 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.691, "high": 0.698, "low": 0.691, "close": 0.694, "volume": 1881.83, "close_time": 1767459599999, "quote_volume": 1306.10039, "trades": 52, "taker_buy_base": 435.14, "taker_buy_quote": 302.93428 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.695, "high": 0.697, "low": 0.693, "close": 0.694, "volume": 446.4, "close_time": 1767463199999, "quote_volume": 309.785, "trades": 28, "taker_buy_base": 113.89, "taker_buy_quote": 79.04374 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.694, "high": 0.696, "low": 0.693, "close": 0.696, "volume": 1545.34, "close_time": 1767466799999, "quote_volume": 1072.52338, "trades": 129, "taker_buy_base": 187.51, "taker_buy_quote": 130.28117 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.697, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 833.85, "close_time": 1767470399999, "quote_volume": 579.11487, "trades": 38, "taker_buy_base": 477.77, "taker_buy_quote": 331.75934 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.696, "high": 0.7, "low": 0.695, "close": 0.7, "volume": 1729.72, "close_time": 1767473999999, "quote_volume": 1207.34682, "trades": 68, "taker_buy_base": 1428.33, "taker_buy_quote": 997.40795 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.7, "high": 0.701, "low": 0.695, "close": 0.696, "volume": 1328.36, "close_time": 1767477599999, "quote_volume": 924.54075, "trades": 61, "taker_buy_base": 108.93, "taker_buy_quote": 76.2591 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.696, "high": 0.698, "low": 0.695, "close": 0.697, "volume": 2355.35, "close_time": 1767481199999, "quote_volume": 1641.44132, "trades": 150, "taker_buy_base": 368.67, "taker_buy_quote": 257.12692 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.696, "high": 0.702, "low": 0.695, "close": 0.702, "volume": 3386.72, "close_time": 1767484799999, "quote_volume": 2358.32133, "trades": 83, "taker_buy_base": 1275.58, "taker_buy_quote": 890.08548 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.702, "high": 0.704, "low": 0.696, "close": 0.698, "volume": 15008.81, "close_time": 1767488399999, "quote_volume": 10489.66146, "trades": 434, "taker_buy_base": 6069.35, "taker_buy_quote": 4241.15185 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.699, "high": 0.701, "low": 0.697, "close": 0.699, "volume": 2217.68, "close_time": 1767491999999, "quote_volume": 1549.97874, "trades": 85, "taker_buy_base": 171.46, "taker_buy_quote": 119.99323 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.699, "high": 0.699, "low": 0.696, "close": 0.699, "volume": 687.11, "close_time": 1767495599999, "quote_volume": 479.43672, "trades": 61, "taker_buy_base": 394.49, "taker_buy_quote": 275.45208 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.699, "high": 0.704, "low": 0.699, "close": 0.701, "volume": 7190.69, "close_time": 1767499199999, "quote_volume": 5041.70672, "trades": 39, "taker_buy_base": 1127.72, "taker_buy_quote": 790.89191 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.701, "high": 0.704, "low": 0.701, "close": 0.704, "volume": 486.75, "close_time": 1767502799999, "quote_volume": 342.01335, "trades": 7, "taker_buy_base": 264.2, "taker_buy_quote": 185.9968 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.703, "high": 0.704, "low": 0.703, "close": 0.704, "volume": 332.94, "close_time": 1767506399999, "quote_volume": 234.28305, "trades": 13, "taker_buy_base": 102.66, "taker_buy_quote": 72.27264 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.703, "high": 0.71, "low": 0.701, "close": 0.701, "volume": 4423.87, "close_time": 1767509999999, "quote_volume": 3129.38283, "trades": 128, "taker_buy_base": 1548.79, "taker_buy_quote": 1095.30749 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.7, "high": 0.704, "low": 0.698, "close": 0.703, "volume": 2358.91, "close_time": 1767513599999, "quote_volume": 1653.70337, "trades": 34, "taker_buy_base": 1431.66, "taker_buy_quote": 1004.86753 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.702, "high": 0.702, "low": 0.699, "close": 0.7, "volume": 939.09, "close_time": 1767517199999, "quote_volume": 657.34095, "trades": 21, "taker_buy_base": 232.3, "taker_buy_quote": 162.48268 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.699, "high": 0.703, "low": 0.698, "close": 0.702, "volume": 608.44, "close_time": 1767520799999, "quote_volume": 425.69634, "trades": 15, "taker_buy_base": 105.82, "taker_buy_quote": 73.99675 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.701, "high": 0.701, "low": 0.701, "close": 0.701, "volume": 57.06, "close_time": 1767524399999, "quote_volume": 39.99906, "trades": 7, "taker_buy_base": 57.06, "taker_buy_quote": 39.99906 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.7, "high": 0.7, "low": 0.699, "close": 0.699, "volume": 196.01, "close_time": 1767527999999, "quote_volume": 137.04713, "trades": 10, "taker_buy_base": 54.1, "taker_buy_quote": 37.84139 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.699, "high": 0.706, "low": 0.698, "close": 0.7, "volume": 2511.36, "close_time": 1767531599999, "quote_volume": 1767.11651, "trades": 95, "taker_buy_base": 469.8, "taker_buy_quote": 329.96079 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.7, "high": 0.702, "low": 0.697, "close": 0.701, "volume": 1176.8, "close_time": 1767535199999, "quote_volume": 821.08184, "trades": 36, "taker_buy_base": 151.39, "taker_buy_quote": 105.96987 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.701, "high": 0.702, "low": 0.699, "close": 0.701, "volume": 900.07, "close_time": 1767538799999, "quote_volume": 629.75841, "trades": 32, "taker_buy_base": 700.15, "taker_buy_quote": 489.77181 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.701, "high": 0.704, "low": 0.7, "close": 0.704, "volume": 899.84, "close_time": 1767542399999, "quote_volume": 631.64313, "trades": 104, "taker_buy_base": 216.06, "taker_buy_quote": 151.47441 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.705, "high": 0.707, "low": 0.703, "close": 0.706, "volume": 3498.96, "close_time": 1767545999999, "quote_volume": 2466.78941, "trades": 254, "taker_buy_base": 784.1, "taker_buy_quote": 553.24953 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.705, "high": 0.711, "low": 0.704, "close": 0.705, "volume": 6751.04, "close_time": 1767549599999, "quote_volume": 4766.62934, "trades": 230, "taker_buy_base": 1569.1, "taker_buy_quote": 1109.60393 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.705, "high": 0.705, "low": 0.7, "close": 0.701, "volume": 536.77, "close_time": 1767553199999, "quote_volume": 376.33947, "trades": 36, "taker_buy_base": 214.82, "taker_buy_quote": 150.56737 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.701, "high": 0.711, "low": 0.698, "close": 0.711, "volume": 1361.22, "close_time": 1767556799999, "quote_volume": 960.90425, "trades": 86, "taker_buy_base": 984.55, "taker_buy_quote": 694.73585 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.709, "high": 0.711, "low": 0.707, "close": 0.709, "volume": 936.56, "close_time": 1767560399999, "quote_volume": 664.42506, "trades": 20, "taker_buy_base": 385.83, "taker_buy_quote": 273.61691 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.708, "high": 0.709, "low": 0.707, "close": 0.707, "volume": 318.81, "close_time": 1767563999999, "quote_volume": 225.68922, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.706, "high": 0.707, "low": 0.705, "close": 0.707, "volume": 3332.17, "close_time": 1767567599999, "quote_volume": 2355.59989, "trades": 16, "taker_buy_base": 3202.94, "taker_buy_quote": 2264.47858 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.707, "high": 0.71, "low": 0.705, "close": 0.709, "volume": 229.6, "close_time": 1767571199999, "quote_volume": 162.63835, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.707, "high": 0.707, "low": 0.703, "close": 0.705, "volume": 6332.22, "close_time": 1767574799999, "quote_volume": 4470.33148, "trades": 44, "taker_buy_base": 2757.61, "taker_buy_quote": 1946.91056 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.705, "high": 0.714, "low": 0.704, "close": 0.713, "volume": 2057.59, "close_time": 1767578399999, "quote_volume": 1460.77461, "trades": 112, "taker_buy_base": 271.31, "taker_buy_quote": 192.92808 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.714, "high": 0.714, "low": 0.707, "close": 0.708, "volume": 1083.3, "close_time": 1767581999999, "quote_volume": 771.51142, "trades": 23, "taker_buy_base": 601.53, "taker_buy_quote": 428.90342 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.708, "high": 0.708, "low": 0.702, "close": 0.702, "volume": 10783.55, "close_time": 1767585599999, "quote_volume": 7582.07632, "trades": 61, "taker_buy_base": 7247.03, "taker_buy_quote": 5095.93136 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.701, "high": 0.701, "low": 0.697, "close": 0.697, "volume": 3754.14, "close_time": 1767589199999, "quote_volume": 2621.82437, "trades": 114, "taker_buy_base": 2441.8, "taker_buy_quote": 1705.33633 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.697, "high": 0.703, "low": 0.693, "close": 0.702, "volume": 2452.57, "close_time": 1767592799999, "quote_volume": 1714.22124, "trades": 102, "taker_buy_base": 746.31, "taker_buy_quote": 519.98756 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.7, "high": 0.7, "low": 0.688, "close": 0.692, "volume": 3927.82, "close_time": 1767596399999, "quote_volume": 2718.14589, "trades": 38, "taker_buy_base": 381.26, "taker_buy_quote": 263.96474 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.692, "high": 0.696, "low": 0.691, "close": 0.696, "volume": 276.86, "close_time": 1767599999999, "quote_volume": 192.0761, "trades": 24, "taker_buy_base": 167.01, "taker_buy_quote": 115.85313 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.696, "high": 0.697, "low": 0.692, "close": 0.693, "volume": 359.67, "close_time": 1767603599999, "quote_volume": 250.11345, "trades": 29, "taker_buy_base": 28.86, "taker_buy_quote": 19.99998 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.69, "high": 0.69, "low": 0.686, "close": 0.69, "volume": 1548.03, "close_time": 1767607199999, "quote_volume": 1063.66437, "trades": 20, "taker_buy_base": 174.46, "taker_buy_quote": 119.99905 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.69, "high": 0.694, "low": 0.687, "close": 0.69, "volume": 1629.86, "close_time": 1767610799999, "quote_volume": 1127.55273, "trades": 38, "taker_buy_base": 1466.33, "taker_buy_quote": 1014.42885 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.69, "high": 0.695, "low": 0.69, "close": 0.695, "volume": 1383.43, "close_time": 1767614399999, "quote_volume": 956.03285, "trades": 27, "taker_buy_base": 100.23, "taker_buy_quote": 69.28413 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.697, "volume": 145.37, "close_time": 1767617999999, "quote_volume": 101.15007, "trades": 9, "taker_buy_base": 73.37, "taker_buy_quote": 51.13889 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.697, "high": 0.697, "low": 0.694, "close": 0.695, "volume": 209.6, "close_time": 1767621599999, "quote_volume": 145.77459, "trades": 14, "taker_buy_base": 141.15, "taker_buy_quote": 98.12244 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.693, "high": 0.7, "low": 0.693, "close": 0.7, "volume": 86.2, "close_time": 1767625199999, "quote_volume": 59.8795, "trades": 4, "taker_buy_base": 71.94, "taker_buy_quote": 49.8975 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.701, "high": 0.702, "low": 0.7, "close": 0.701, "volume": 3808.85, "close_time": 1767628799999, "quote_volume": 2669.98952, "trades": 61, "taker_buy_base": 317.45, "taker_buy_quote": 222.50388 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.7, "high": 0.701, "low": 0.695, "close": 0.696, "volume": 923.14, "close_time": 1767632399999, "quote_volume": 642.65338, "trades": 36, "taker_buy_base": 808.45, "taker_buy_quote": 562.6435 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.697, "high": 0.702, "low": 0.692, "close": 0.701, "volume": 10964.03, "close_time": 1767635999999, "quote_volume": 7635.37647, "trades": 201, "taker_buy_base": 5302.39, "taker_buy_quote": 3690.27503 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.7, "high": 0.705, "low": 0.698, "close": 0.705, "volume": 10435.89, "close_time": 1767639599999, "quote_volume": 7288.7525, "trades": 199, "taker_buy_base": 7916.12, "taker_buy_quote": 5527.59836 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.705, "high": 0.707, "low": 0.704, "close": 0.705, "volume": 2255.88, "close_time": 1767643199999, "quote_volume": 1590.95068, "trades": 23, "taker_buy_base": 1418.43, "taker_buy_quote": 999.99315 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.708, "high": 0.71, "low": 0.705, "close": 0.706, "volume": 1308.01, "close_time": 1767646799999, "quote_volume": 925.59064, "trades": 53, "taker_buy_base": 826.55, "taker_buy_quote": 585.11488 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.706, "high": 0.706, "low": 0.705, "close": 0.705, "volume": 1912.4, "close_time": 1767650399999, "quote_volume": 1348.27038, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.709, "high": 0.712, "low": 0.708, "close": 0.71, "volume": 1001.88, "close_time": 1767653999999, "quote_volume": 711.3127, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.71, "high": 0.71, "low": 0.707, "close": 0.708, "volume": 1419.17, "close_time": 1767657599999, "quote_volume": 1006.89443, "trades": 38, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.708, "high": 0.709, "low": 0.696, "close": 0.7, "volume": 6926.87, "close_time": 1767661199999, "quote_volume": 4854.9622, "trades": 191, "taker_buy_base": 4384.15, "taker_buy_quote": 3071.87623 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.704, "high": 0.718, "low": 0.7, "close": 0.709, "volume": 9379.36, "close_time": 1767664799999, "quote_volume": 6693.50312, "trades": 97, "taker_buy_base": 5563.34, "taker_buy_quote": 3974.06448 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.706, "high": 0.707, "low": 0.701, "close": 0.702, "volume": 6417.96, "close_time": 1767668399999, "quote_volume": 4516.87854, "trades": 53, "taker_buy_base": 703.17, "taker_buy_quote": 495.53271 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.703, "high": 0.706, "low": 0.702, "close": 0.703, "volume": 2068.41, "close_time": 1767671999999, "quote_volume": 1456.4048, "trades": 30, "taker_buy_base": 157.58, "taker_buy_quote": 110.77874 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.704, "high": 0.71, "low": 0.704, "close": 0.707, "volume": 409.14, "close_time": 1767675599999, "quote_volume": 289.12139, "trades": 24, "taker_buy_base": 120.51, "taker_buy_quote": 85.33521 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.706, "high": 0.713, "low": 0.706, "close": 0.706, "volume": 866.48, "close_time": 1767679199999, "quote_volume": 615.75024, "trades": 33, "taker_buy_base": 126.67, "taker_buy_quote": 89.93119 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.706, "high": 0.712, "low": 0.704, "close": 0.711, "volume": 1595.83, "close_time": 1767682799999, "quote_volume": 1134.20168, "trades": 28, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.709, "high": 0.71, "low": 0.702, "close": 0.702, "volume": 1625.5, "close_time": 1767686399999, "quote_volume": 1148.80897, "trades": 30, "taker_buy_base": 159.24, "taker_buy_quote": 112.10496 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.704, "high": 0.706, "low": 0.699, "close": 0.703, "volume": 2844.08, "close_time": 1767689999999, "quote_volume": 1992.66678, "trades": 99, "taker_buy_base": 1121.18, "taker_buy_quote": 786.69665 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.705, "high": 0.708, "low": 0.705, "close": 0.707, "volume": 1030.97, "close_time": 1767693599999, "quote_volume": 729.37314, "trades": 27, "taker_buy_base": 734.5, "taker_buy_quote": 519.99771 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.705, "high": 0.708, "low": 0.705, "close": 0.706, "volume": 325.75, "close_time": 1767697199999, "quote_volume": 230.23308, "trades": 27, "taker_buy_base": 28.33, "taker_buy_quote": 20.00098 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.706, "high": 0.71, "low": 0.706, "close": 0.709, "volume": 506.63, "close_time": 1767700799999, "quote_volume": 358.75924, "trades": 48, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.712, "high": 0.715, "low": 0.711, "close": 0.715, "volume": 134.02, "close_time": 1767704399999, "quote_volume": 95.58874, "trades": 8, "taker_buy_base": 64.72, "taker_buy_quote": 46.24679 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.714, "high": 0.724, "low": 0.714, "close": 0.721, "volume": 4269.71, "close_time": 1767707999999, "quote_volume": 3070.416, "trades": 89, "taker_buy_base": 1388.65, "taker_buy_quote": 1002.40605 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.721, "high": 0.721, "low": 0.708, "close": 0.71, "volume": 696.01, "close_time": 1767711599999, "quote_volume": 497.33357, "trades": 32, "taker_buy_base": 332.75, "taker_buy_quote": 237.27746 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.712, "high": 0.712, "low": 0.706, "close": 0.706, "volume": 5960.22, "close_time": 1767715199999, "quote_volume": 4212.2707, "trades": 48, "taker_buy_base": 216.91, "taker_buy_quote": 153.49552 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.71, "high": 0.71, "low": 0.689, "close": 0.693, "volume": 22463.28, "close_time": 1767718799999, "quote_volume": 15618.61522, "trades": 335, "taker_buy_base": 6324.69, "taker_buy_quote": 4391.62527 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.694, "high": 0.699, "low": 0.686, "close": 0.687, "volume": 11552.77, "close_time": 1767722399999, "quote_volume": 8006.70707, "trades": 400, "taker_buy_base": 9927.14, "taker_buy_quote": 6879.79279 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.687, "high": 0.702, "low": 0.687, "close": 0.701, "volume": 8735.54, "close_time": 1767725999999, "quote_volume": 6092.33146, "trades": 183, "taker_buy_base": 6573.56, "taker_buy_quote": 4574.6886 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.702, "high": 0.704, "low": 0.702, "close": 0.704, "volume": 1130.88, "close_time": 1767729599999, "quote_volume": 795.28842, "trades": 10, "taker_buy_base": 55.39, "taker_buy_quote": 38.99456 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.704, "high": 0.707, "low": 0.703, "close": 0.707, "volume": 5905.45, "close_time": 1767733199999, "quote_volume": 4161.01849, "trades": 13, "taker_buy_base": 28.41, "taker_buy_quote": 20.00064 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.708, "high": 0.713, "low": 0.706, "close": 0.711, "volume": 7610.04, "close_time": 1767736799999, "quote_volume": 5397.98845, "trades": 61, "taker_buy_base": 2965.28, "taker_buy_quote": 2107.30452 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.713, "high": 0.713, "low": 0.708, "close": 0.709, "volume": 782.4, "close_time": 1767740399999, "quote_volume": 554.22636, "trades": 85, "taker_buy_base": 28.21, "taker_buy_quote": 20.00089 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.711, "high": 0.711, "low": 0.711, "close": 0.711, "volume": 347.65, "close_time": 1767743999999, "quote_volume": 247.17915, "trades": 23, "taker_buy_base": 52.15, "taker_buy_quote": 37.07865 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.711, "high": 0.711, "low": 0.699, "close": 0.699, "volume": 3683.12, "close_time": 1767747599999, "quote_volume": 2599.76826, "trades": 61, "taker_buy_base": 239.93, "taker_buy_quote": 168.24938 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.701, "high": 0.701, "low": 0.696, "close": 0.7, "volume": 745.09, "close_time": 1767751199999, "quote_volume": 520.73752, "trades": 40, "taker_buy_base": 745.09, "taker_buy_quote": 520.73752 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.698, "high": 0.701, "low": 0.698, "close": 0.701, "volume": 290.0, "close_time": 1767754799999, "quote_volume": 202.71989, "trades": 15, "taker_buy_base": 275.68, "taker_buy_quote": 192.72453 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.702, "high": 0.704, "low": 0.7, "close": 0.701, "volume": 5182.65, "close_time": 1767758399999, "quote_volume": 3628.02333, "trades": 20, "taker_buy_base": 566.55, "taker_buy_quote": 396.71059 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.701, "high": 0.723, "low": 0.701, "close": 0.722, "volume": 2650.48, "close_time": 1767761999999, "quote_volume": 1906.29314, "trades": 42, "taker_buy_base": 2437.3, "taker_buy_quote": 1754.6069 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.717, "high": 0.719, "low": 0.716, "close": 0.719, "volume": 47.69, "close_time": 1767765599999, "quote_volume": 34.19335, "trades": 4, "taker_buy_base": 11.12, "taker_buy_quote": 7.99528 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.725, "high": 0.731, "low": 0.724, "close": 0.731, "volume": 4831.92, "close_time": 1767769199999, "quote_volume": 3518.25235, "trades": 19, "taker_buy_base": 4804.48, "taker_buy_quote": 3498.35835 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.733, "high": 0.739, "low": 0.732, "close": 0.739, "volume": 22891.83, "close_time": 1767772799999, "quote_volume": 16837.58742, "trades": 48, "taker_buy_base": 15058.19, "taker_buy_quote": 11078.65593 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.733, "high": 0.733, "low": 0.724, "close": 0.726, "volume": 6192.29, "close_time": 1767776399999, "quote_volume": 4489.6242, "trades": 17, "taker_buy_base": 393.65, "taker_buy_quote": 285.84549 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.726, "high": 0.726, "low": 0.714, "close": 0.72, "volume": 4330.94, "close_time": 1767779999999, "quote_volume": 3140.32922, "trades": 13, "taker_buy_base": 3791.51, "taker_buy_quote": 2751.99247 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.721, "high": 0.742, "low": 0.721, "close": 0.741, "volume": 12732.76, "close_time": 1767783599999, "quote_volume": 9422.61576, "trades": 16, "taker_buy_base": 10327.05, "taker_buy_quote": 7643.92693 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.744, "high": 0.759, "low": 0.727, "close": 0.735, "volume": 17419.99, "close_time": 1767787199999, "quote_volume": 12868.61116, "trades": 76, "taker_buy_base": 12772.75, "taker_buy_quote": 9432.23837 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.736, "high": 0.736, "low": 0.725, "close": 0.727, "volume": 1353.79, "close_time": 1767790799999, "quote_volume": 987.64454, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.732, "high": 0.736, "low": 0.728, "close": 0.729, "volume": 12900.19, "close_time": 1767794399999, "quote_volume": 9421.27193, "trades": 27, "taker_buy_base": 5752.55, "taker_buy_quote": 4208.84333 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.726, "high": 0.746, "low": 0.711, "close": 0.713, "volume": 12290.93, "close_time": 1767797999999, "quote_volume": 9027.30649, "trades": 75, "taker_buy_base": 4342.7, "taker_buy_quote": 3195.3418 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.716, "high": 0.716, "low": 0.707, "close": 0.711, "volume": 1446.25, "close_time": 1767801599999, "quote_volume": 1028.73352, "trades": 23, "taker_buy_base": 563.36, "taker_buy_quote": 400.76812 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.713, "high": 0.721, "low": 0.713, "close": 0.716, "volume": 5122.15, "close_time": 1767805199999, "quote_volume": 3674.07424, "trades": 39, "taker_buy_base": 2369.58, "taker_buy_quote": 1700.75706 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.721, "high": 0.722, "low": 0.72, "close": 0.72, "volume": 1530.21, "close_time": 1767808799999, "quote_volume": 1103.2949, "trades": 9, "taker_buy_base": 1450.46, "taker_buy_quote": 1045.79168 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.719, "high": 0.726, "low": 0.718, "close": 0.726, "volume": 766.01, "close_time": 1767812399999, "quote_volume": 553.87981, "trades": 26, "taker_buy_base": 9.68, "taker_buy_quote": 7.00832 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.726, "high": 0.726, "low": 0.72, "close": 0.72, "volume": 27.67, "close_time": 1767815999999, "quote_volume": 20.00508, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.723, "high": 0.726, "low": 0.72, "close": 0.725, "volume": 14746.87, "close_time": 1767819599999, "quote_volume": 10677.92664, "trades": 46, "taker_buy_base": 4446.26, "taker_buy_quote": 3218.35267 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.734, "high": 0.735, "low": 0.731, "close": 0.731, "volume": 188.09, "close_time": 1767823199999, "quote_volume": 138.16418, "trades": 3, "taker_buy_base": 174.41, "taker_buy_quote": 128.1641 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.725, "high": 0.73, "low": 0.725, "close": 0.728, "volume": 503.53, "close_time": 1767826799999, "quote_volume": 365.75949, "trades": 8, "taker_buy_base": 247.56, "taker_buy_quote": 180.11274 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.728, "high": 0.76, "low": 0.725, "close": 0.736, "volume": 5779.15, "close_time": 1767830399999, "quote_volume": 4244.19399, "trades": 46, "taker_buy_base": 2728.52, "taker_buy_quote": 2003.84775 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.738, "high": 0.83, "low": 0.714, "close": 0.727, "volume": 52639.48, "close_time": 1767833999999, "quote_volume": 40120.85722, "trades": 241, "taker_buy_base": 24781.51, "taker_buy_quote": 19156.72274 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.729, "high": 0.732, "low": 0.718, "close": 0.719, "volume": 3098.33, "close_time": 1767837599999, "quote_volume": 2237.02247, "trades": 49, "taker_buy_base": 1034.24, "taker_buy_quote": 745.9392 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.719, "high": 0.723, "low": 0.717, "close": 0.721, "volume": 743.84, "close_time": 1767841199999, "quote_volume": 535.44654, "trades": 10, "taker_buy_base": 69.35, "taker_buy_quote": 50.00135 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.72, "high": 0.72, "low": 0.72, "close": 0.72, "volume": 112.04, "close_time": 1767844799999, "quote_volume": 80.6688, "trades": 6, "taker_buy_base": 112.04, "taker_buy_quote": 80.6688 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.721, "high": 0.73, "low": 0.721, "close": 0.729, "volume": 545.51, "close_time": 1767848399999, "quote_volume": 394.89912, "trades": 29, "taker_buy_base": 476.67, "taker_buy_quote": 345.00416 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.729, "high": 0.734, "low": 0.727, "close": 0.73, "volume": 10111.13, "close_time": 1767851999999, "quote_volume": 7369.69696, "trades": 21, "taker_buy_base": 721.02, "taker_buy_quote": 529.11286 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.724, "high": 0.727, "low": 0.715, "close": 0.715, "volume": 596.64, "close_time": 1767855599999, "quote_volume": 431.78082, "trades": 16, "taker_buy_base": 527.43, "taker_buy_quote": 381.83985 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.717, "high": 0.724, "low": 0.715, "close": 0.722, "volume": 7880.89, "close_time": 1767859199999, "quote_volume": 5675.26539, "trades": 38, "taker_buy_base": 288.5, "taker_buy_quote": 208.297 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.723, "high": 0.723, "low": 0.719, "close": 0.721, "volume": 185.58, "close_time": 1767862799999, "quote_volume": 133.64804, "trades": 8, "taker_buy_base": 153.04, "taker_buy_quote": 110.1867 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.721, "high": 0.724, "low": 0.715, "close": 0.718, "volume": 265.38, "close_time": 1767866399999, "quote_volume": 191.09965, "trades": 14, "taker_buy_base": 151.03, "taker_buy_quote": 108.93977 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.713, "high": 0.721, "low": 0.713, "close": 0.719, "volume": 4649.85, "close_time": 1767869999999, "quote_volume": 3337.9338, "trades": 11, "taker_buy_base": 17.96, "taker_buy_quote": 12.9312 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.721, "high": 0.721, "low": 0.711, "close": 0.711, "volume": 2565.35, "close_time": 1767873599999, "quote_volume": 1826.23822, "trades": 26, "taker_buy_base": 2102.1, "taker_buy_quote": 1494.5931 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.711, "high": 0.714, "low": 0.71, "close": 0.711, "volume": 691.25, "close_time": 1767877199999, "quote_volume": 491.48087, "trades": 26, "taker_buy_base": 36.42, "taker_buy_quote": 25.96746 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.711, "high": 0.711, "low": 0.698, "close": 0.703, "volume": 6594.23, "close_time": 1767880799999, "quote_volume": 4625.18255, "trades": 54, "taker_buy_base": 4942.53, "taker_buy_quote": 3469.74516 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.703, "high": 0.704, "low": 0.7, "close": 0.7, "volume": 367.38, "close_time": 1767884399999, "quote_volume": 257.6305, "trades": 44, "taker_buy_base": 58.92, "taker_buy_quote": 41.244 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.706, "high": 0.709, "low": 0.706, "close": 0.706, "volume": 254.25, "close_time": 1767887999999, "quote_volume": 179.59934, "trades": 7, "taker_buy_base": 188.36, "taker_buy_quote": 133.02452 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.705, "high": 0.705, "low": 0.704, "close": 0.704, "volume": 646.11, "close_time": 1767891599999, "quote_volume": 454.97483, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.708, "high": 0.708, "low": 0.705, "close": 0.706, "volume": 46.64, "close_time": 1767895199999, "quote_volume": 32.94374, "trades": 4, "taker_buy_base": 7.99, "taker_buy_quote": 5.64094 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.707, "high": 0.708, "low": 0.703, "close": 0.703, "volume": 120.03, "close_time": 1767898799999, "quote_volume": 84.89048, "trades": 4, "taker_buy_base": 105.86, "taker_buy_quote": 74.92897 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.705, "high": 0.705, "low": 0.702, "close": 0.703, "volume": 556.92, "close_time": 1767902399999, "quote_volume": 391.51464, "trades": 35, "taker_buy_base": 500.0, "taker_buy_quote": 351.5 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.701, "high": 0.702, "low": 0.701, "close": 0.702, "volume": 71.13, "close_time": 1767905999999, "quote_volume": 49.90473, "trades": 2, "taker_buy_base": 71.13, "taker_buy_quote": 49.90473 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.705, "high": 0.706, "low": 0.705, "close": 0.706, "volume": 281.74, "close_time": 1767909599999, "quote_volume": 198.64089, "trades": 3, "taker_buy_base": 267.55, "taker_buy_quote": 188.62275 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.706, "high": 0.706, "low": 0.706, "close": 0.706, "volume": 0.0, "close_time": 1767913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.706, "high": 0.706, "low": 0.706, "close": 0.706, "volume": 0.0, "close_time": 1767916799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.703, "high": 0.703, "low": 0.703, "close": 0.703, "volume": 42.66, "close_time": 1767920399999, "quote_volume": 29.98998, "trades": 2, "taker_buy_base": 28.43, "taker_buy_quote": 19.98629 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.707, "high": 0.709, "low": 0.703, "close": 0.708, "volume": 988.44, "close_time": 1767923999999, "quote_volume": 698.58321, "trades": 11, "taker_buy_base": 416.22, "taker_buy_quote": 293.96423 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.713, "high": 0.713, "low": 0.712, "close": 0.713, "volume": 98.17, "close_time": 1767927599999, "quote_volume": 69.93908, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.713, "high": 0.723, "low": 0.713, "close": 0.716, "volume": 382.75, "close_time": 1767931199999, "quote_volume": 275.17489, "trades": 16, "taker_buy_base": 305.25, "taker_buy_quote": 219.47374 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.711, "high": 0.716, "low": 0.71, "close": 0.716, "volume": 195.31, "close_time": 1767934799999, "quote_volume": 139.21469, "trades": 17, "taker_buy_base": 84.11, "taker_buy_quote": 59.99812 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.71, "high": 0.71, "low": 0.709, "close": 0.709, "volume": 523.39, "close_time": 1767938399999, "quote_volume": 371.1398, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.71, "high": 0.711, "low": 0.71, "close": 0.711, "volume": 35.28, "close_time": 1767941999999, "quote_volume": 25.06288, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.71, "high": 0.716, "low": 0.71, "close": 0.716, "volume": 24.83, "close_time": 1767945599999, "quote_volume": 17.70178, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.701, "high": 0.701, "low": 0.7, "close": 0.7, "volume": 57.1, "close_time": 1767949199999, "quote_volume": 39.99853, "trades": 2, "taker_buy_base": 57.1, "taker_buy_quote": 39.99853 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.7, "high": 0.7, "low": 0.7, "close": 0.7, "volume": 0.0, "close_time": 1767952799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.7, "high": 0.7, "low": 0.7, "close": 0.7, "volume": 0.0, "close_time": 1767956399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.704, "high": 0.704, "low": 0.704, "close": 0.704, "volume": 895.56, "close_time": 1767959999999, "quote_volume": 630.47424, "trades": 2, "taker_buy_base": 895.56, "taker_buy_quote": 630.47424 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.7, "high": 0.7, "low": 0.699, "close": 0.699, "volume": 100.04, "close_time": 1767963599999, "quote_volume": 69.99225, "trades": 5, "taker_buy_base": 78.59, "taker_buy_quote": 54.99155 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.704, "high": 0.705, "low": 0.702, "close": 0.702, "volume": 42.64, "close_time": 1767967199999, "quote_volume": 30.00425, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.697, "high": 0.698, "low": 0.693, "close": 0.693, "volume": 816.51, "close_time": 1767970799999, "quote_volume": 566.50199, "trades": 13, "taker_buy_base": 687.11, "taker_buy_quote": 476.42547 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.698, "high": 0.707, "low": 0.697, "close": 0.698, "volume": 5328.44, "close_time": 1767974399999, "quote_volume": 3747.70048, "trades": 38, "taker_buy_base": 235.76, "taker_buy_quote": 164.98741 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.7, "high": 0.702, "low": 0.7, "close": 0.702, "volume": 39.08, "close_time": 1767977999999, "quote_volume": 27.41308, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.695, "high": 0.695, "low": 0.688, "close": 0.693, "volume": 6361.56, "close_time": 1767981599999, "quote_volume": 4405.39243, "trades": 19, "taker_buy_base": 5771.77, "taker_buy_quote": 3998.92071 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.692, "high": 0.692, "low": 0.683, "close": 0.687, "volume": 306.04, "close_time": 1767985199999, "quote_volume": 209.98406, "trades": 9, "taker_buy_base": 276.93, "taker_buy_quote": 189.98549 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.68, "high": 0.683, "low": 0.679, "close": 0.682, "volume": 568.08, "close_time": 1767988799999, "quote_volume": 386.45533, "trades": 18, "taker_buy_base": 266.11, "taker_buy_quote": 181.2152 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.682, "high": 0.686, "low": 0.681, "close": 0.682, "volume": 174.52, "close_time": 1767992399999, "quote_volume": 119.16944, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.685, "high": 0.685, "low": 0.685, "close": 0.685, "volume": 29.2, "close_time": 1767995999999, "quote_volume": 20.002, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.686, "high": 0.687, "low": 0.685, "close": 0.687, "volume": 97.13, "close_time": 1767999599999, "quote_volume": 66.60686, "trades": 3, "taker_buy_base": 29.11, "taker_buy_quote": 19.99857 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.687, "high": 0.687, "low": 0.687, "close": 0.687, "volume": 29.11, "close_time": 1768003199999, "quote_volume": 19.99857, "trades": 1, "taker_buy_base": 29.11, "taker_buy_quote": 19.99857 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.685, "high": 0.685, "low": 0.675, "close": 0.677, "volume": 9586.83, "close_time": 1768006799999, "quote_volume": 6487.81878, "trades": 12, "taker_buy_base": 8505.18, "taker_buy_quote": 5753.87696 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 7.39, "close_time": 1768010399999, "quote_volume": 5.00303, "trades": 1, "taker_buy_base": 7.39, "taker_buy_quote": 5.00303 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 0.19, "close_time": 1768013999999, "quote_volume": 0.12825, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.673, "high": 0.676, "low": 0.673, "close": 0.676, "volume": 118.66, "close_time": 1768017599999, "quote_volume": 80.00621, "trades": 6, "taker_buy_base": 118.66, "taker_buy_quote": 80.00621 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 29.54, "close_time": 1768021199999, "quote_volume": 19.99858, "trades": 2, "taker_buy_base": 29.54, "taker_buy_quote": 19.99858 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.676, "high": 0.676, "low": 0.676, "close": 0.676, "volume": 43.17, "close_time": 1768024799999, "quote_volume": 29.18292, "trades": 6, "taker_buy_base": 29.59, "taker_buy_quote": 20.00284 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.676, "high": 0.678, "low": 0.676, "close": 0.678, "volume": 1036.81, "close_time": 1768028399999, "quote_volume": 701.24106, "trades": 62, "taker_buy_base": 1036.81, "taker_buy_quote": 701.24106 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.678, "high": 0.679, "low": 0.678, "close": 0.679, "volume": 764.33, "close_time": 1768031999999, "quote_volume": 518.68507, "trades": 17, "taker_buy_base": 764.33, "taker_buy_quote": 518.68507 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.679, "high": 0.679, "low": 0.679, "close": 0.679, "volume": 14.71, "close_time": 1768035599999, "quote_volume": 9.98809, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.683, "high": 0.693, "low": 0.68, "close": 0.68, "volume": 3364.41, "close_time": 1768039199999, "quote_volume": 2297.33871, "trades": 15, "taker_buy_base": 3205.16, "taker_buy_quote": 2188.273 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.682, "high": 0.682, "low": 0.679, "close": 0.68, "volume": 856.19, "close_time": 1768042799999, "quote_volume": 582.76594, "trades": 22, "taker_buy_base": 837.4, "taker_buy_quote": 569.99874 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.681, "high": 0.681, "low": 0.681, "close": 0.681, "volume": 29.37, "close_time": 1768046399999, "quote_volume": 20.00097, "trades": 1, "taker_buy_base": 29.37, "taker_buy_quote": 20.00097 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.681, "high": 0.681, "low": 0.681, "close": 0.681, "volume": 0.0, "close_time": 1768049999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.684, "high": 0.688, "low": 0.684, "close": 0.688, "volume": 824.29, "close_time": 1768053599999, "quote_volume": 566.84849, "trades": 5, "taker_buy_base": 824.29, "taker_buy_quote": 566.84849 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.683, "high": 0.683, "low": 0.683, "close": 0.683, "volume": 733.08, "close_time": 1768057199999, "quote_volume": 500.69364, "trades": 2, "taker_buy_base": 733.08, "taker_buy_quote": 500.69364 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.682, "high": 0.682, "low": 0.682, "close": 0.682, "volume": 20.53, "close_time": 1768060799999, "quote_volume": 14.00146, "trades": 1, "taker_buy_base": 20.53, "taker_buy_quote": 14.00146 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.682, "high": 0.682, "low": 0.682, "close": 0.682, "volume": 65.0, "close_time": 1768064399999, "quote_volume": 44.33, "trades": 1, "taker_buy_base": 65.0, "taker_buy_quote": 44.33 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.682, "high": 0.682, "low": 0.682, "close": 0.682, "volume": 0.0, "close_time": 1768067999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.673, "high": 0.674, "low": 0.673, "close": 0.674, "volume": 237.47, "close_time": 1768071599999, "quote_volume": 160.03991, "trades": 31, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.676, "high": 0.676, "low": 0.675, "close": 0.675, "volume": 2106.75, "close_time": 1768075199999, "quote_volume": 1422.07105, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.676, "high": 0.676, "low": 0.674, "close": 0.674, "volume": 1366.63, "close_time": 1768078799999, "quote_volume": 922.94557, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.674, "high": 0.676, "low": 0.674, "close": 0.674, "volume": 46.44, "close_time": 1768082399999, "quote_volume": 31.33014, "trades": 4, "taker_buy_base": 20.48, "taker_buy_quote": 13.8331 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.672, "high": 0.672, "low": 0.667, "close": 0.667, "volume": 4366.25, "close_time": 1768085999999, "quote_volume": 2932.48387, "trades": 20, "taker_buy_base": 330.31, "taker_buy_quote": 220.99015 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.671, "high": 0.671, "low": 0.67, "close": 0.67, "volume": 197.99, "close_time": 1768089599999, "quote_volume": 132.84235, "trades": 4, "taker_buy_base": 8.94, "taker_buy_quote": 5.99874 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.673, "high": 0.689, "low": 0.664, "close": 0.666, "volume": 33112.38, "close_time": 1768093199999, "quote_volume": 22445.67975, "trades": 128, "taker_buy_base": 17539.73, "taker_buy_quote": 11868.62204 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.669, "high": 0.677, "low": 0.668, "close": 0.677, "volume": 89.06, "close_time": 1768096799999, "quote_volume": 59.9397, "trades": 7, "taker_buy_base": 20.82, "taker_buy_quote": 14.07432 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 0.0, "close_time": 1768100399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 0.0, "close_time": 1768103999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 281.58, "close_time": 1768107599999, "quote_volume": 188.94018, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 26.77, "close_time": 1768111199999, "quote_volume": 18.06975, "trades": 1, "taker_buy_base": 26.77, "taker_buy_quote": 18.06975 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 0.0, "close_time": 1768114799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 0.0, "close_time": 1768118399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.67, "high": 0.67, "low": 0.67, "close": 0.67, "volume": 77.19, "close_time": 1768121999999, "quote_volume": 51.7173, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.675, "high": 0.683, "low": 0.675, "close": 0.681, "volume": 2661.63, "close_time": 1768125599999, "quote_volume": 1807.48459, "trades": 78, "taker_buy_base": 2541.91, "taker_buy_quote": 1726.67359 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.682, "high": 0.682, "low": 0.678, "close": 0.678, "volume": 15.72, "close_time": 1768129199999, "quote_volume": 10.69156, "trades": 2, "taker_buy_base": 8.35, "taker_buy_quote": 5.6947 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.678, "high": 0.678, "low": 0.678, "close": 0.678, "volume": 34.42, "close_time": 1768132799999, "quote_volume": 23.33676, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.678, "high": 0.678, "low": 0.678, "close": 0.678, "volume": 0.0, "close_time": 1768136399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.68, "high": 0.682, "low": 0.68, "close": 0.68, "volume": 179.74, "close_time": 1768139999999, "quote_volume": 122.32877, "trades": 11, "taker_buy_base": 126.15, "taker_buy_quote": 85.8729 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.68, "high": 0.68, "low": 0.68, "close": 0.68, "volume": 0.0, "close_time": 1768143599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.683, "high": 0.683, "low": 0.683, "close": 0.683, "volume": 23.97, "close_time": 1768147199999, "quote_volume": 16.37151, "trades": 2, "taker_buy_base": 23.97, "taker_buy_quote": 16.37151 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.676, "high": 0.68, "low": 0.676, "close": 0.68, "volume": 566.33, "close_time": 1768150799999, "quote_volume": 383.96216, "trades": 16, "taker_buy_base": 280.77, "taker_buy_quote": 190.9236 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.679, "high": 0.679, "low": 0.676, "close": 0.678, "volume": 541.22, "close_time": 1768154399999, "quote_volume": 367.32029, "trades": 11, "taker_buy_base": 495.18, "taker_buy_quote": 336.15552 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.678, "high": 0.678, "low": 0.676, "close": 0.678, "volume": 1397.46, "close_time": 1768157999999, "quote_volume": 947.06852, "trades": 15, "taker_buy_base": 67.22, "taker_buy_quote": 45.55538 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.678, "high": 0.678, "low": 0.678, "close": 0.678, "volume": 47.34, "close_time": 1768161599999, "quote_volume": 32.09652, "trades": 2, "taker_buy_base": 47.34, "taker_buy_quote": 32.09652 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.676, "high": 0.676, "low": 0.671, "close": 0.671, "volume": 185.37, "close_time": 1768165199999, "quote_volume": 124.59644, "trades": 7, "taker_buy_base": 47.21, "taker_buy_quote": 31.84313 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.671, "high": 0.673, "low": 0.671, "close": 0.673, "volume": 180.03, "close_time": 1768168799999, "quote_volume": 121.05949, "trades": 16, "taker_buy_base": 165.16, "taker_buy_quote": 111.08172 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.673, "high": 0.674, "low": 0.667, "close": 0.669, "volume": 2060.6, "close_time": 1768172399999, "quote_volume": 1381.35732, "trades": 29, "taker_buy_base": 566.93, "taker_buy_quote": 380.22741 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.666, "high": 0.667, "low": 0.662, "close": 0.667, "volume": 1211.46, "close_time": 1768175999999, "quote_volume": 803.66744, "trades": 29, "taker_buy_base": 648.65, "taker_buy_quote": 431.02441 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.668, "high": 0.668, "low": 0.658, "close": 0.663, "volume": 92.18, "close_time": 1768179599999, "quote_volume": 61.23014, "trades": 7, "taker_buy_base": 92.18, "taker_buy_quote": 61.23014 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.667, "high": 0.667, "low": 0.661, "close": 0.662, "volume": 369.05, "close_time": 1768183199999, "quote_volume": 244.61217, "trades": 33, "taker_buy_base": 24.35, "taker_buy_quote": 16.19602 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 15.52, "close_time": 1768186799999, "quote_volume": 10.36736, "trades": 1, "taker_buy_base": 15.52, "taker_buy_quote": 10.36736 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 0.0, "close_time": 1768190399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.669, "high": 0.669, "low": 0.667, "close": 0.667, "volume": 52.35, "close_time": 1768193999999, "quote_volume": 34.97721, "trades": 6, "taker_buy_base": 29.88, "taker_buy_quote": 19.98972 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 1183.39, "close_time": 1768197599999, "quote_volume": 790.50452, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.664, "high": 0.665, "low": 0.661, "close": 0.661, "volume": 5028.23, "close_time": 1768201199999, "quote_volume": 3335.95789, "trades": 12, "taker_buy_base": 4037.67, "taker_buy_quote": 2680.19661 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.663, "high": 0.663, "low": 0.658, "close": 0.658, "volume": 3324.97, "close_time": 1768204799999, "quote_volume": 2188.01488, "trades": 6, "taker_buy_base": 20.31, "taker_buy_quote": 13.46553 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.654, "high": 0.654, "low": 0.645, "close": 0.645, "volume": 7000.94, "close_time": 1768208399999, "quote_volume": 4562.61439, "trades": 22, "taker_buy_base": 439.4, "taker_buy_quote": 285.7551 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.648, "high": 0.648, "low": 0.648, "close": 0.648, "volume": 25.92, "close_time": 1768211999999, "quote_volume": 16.79616, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.648, "high": 0.648, "low": 0.648, "close": 0.648, "volume": 8.64, "close_time": 1768215599999, "quote_volume": 5.59872, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.653, "high": 0.659, "low": 0.653, "close": 0.655, "volume": 3002.78, "close_time": 1768219199999, "quote_volume": 1969.58332, "trades": 14, "taker_buy_base": 99.56, "taker_buy_quote": 65.21168 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.655, "high": 0.657, "low": 0.651, "close": 0.651, "volume": 8645.13, "close_time": 1768222799999, "quote_volume": 5655.87554, "trades": 22, "taker_buy_base": 7595.02, "taker_buy_quote": 4970.03039 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.649, "high": 0.649, "low": 0.648, "close": 0.648, "volume": 24.98, "close_time": 1768226399999, "quote_volume": 16.2043, "trades": 4, "taker_buy_base": 8.63, "taker_buy_quote": 5.60087 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.657, "high": 0.657, "low": 0.657, "close": 0.657, "volume": 51.12, "close_time": 1768229999999, "quote_volume": 33.58584, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.659, "volume": 38.77, "close_time": 1768233599999, "quote_volume": 25.60149, "trades": 4, "taker_buy_base": 38.77, "taker_buy_quote": 25.60149 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.658, "high": 0.662, "low": 0.658, "close": 0.662, "volume": 3115.26, "close_time": 1768237199999, "quote_volume": 2055.87529, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.663, "high": 0.663, "low": 0.656, "close": 0.662, "volume": 2108.43, "close_time": 1768240799999, "quote_volume": 1390.48934, "trades": 154, "taker_buy_base": 1973.84, "taker_buy_quote": 1301.79453 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.658, "volume": 2433.42, "close_time": 1768244399999, "quote_volume": 1604.79428, "trades": 12, "taker_buy_base": 677.76, "taker_buy_quote": 447.93302 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.658, "high": 0.658, "low": 0.658, "close": 0.658, "volume": 1016.03, "close_time": 1768247999999, "quote_volume": 668.54774, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.657, "high": 0.657, "low": 0.656, "close": 0.657, "volume": 1999.69, "close_time": 1768251599999, "quote_volume": 1312.67203, "trades": 12, "taker_buy_base": 222.46, "taker_buy_quote": 145.93376 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.656, "high": 0.657, "low": 0.653, "close": 0.653, "volume": 2844.18, "close_time": 1768255199999, "quote_volume": 1865.06976, "trades": 19, "taker_buy_base": 592.71, "taker_buy_quote": 387.85455 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.655, "high": 0.657, "low": 0.654, "close": 0.654, "volume": 4640.59, "close_time": 1768258799999, "quote_volume": 3037.98443, "trades": 22, "taker_buy_base": 3728.22, "taker_buy_quote": 2439.95216 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.655, "high": 0.655, "low": 0.651, "close": 0.655, "volume": 7725.9, "close_time": 1768262399999, "quote_volume": 5046.57276, "trades": 75, "taker_buy_base": 4070.55, "taker_buy_quote": 2663.13435 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.654, "high": 0.657, "low": 0.654, "close": 0.657, "volume": 3153.7, "close_time": 1768265999999, "quote_volume": 2068.20393, "trades": 58, "taker_buy_base": 576.53, "taker_buy_quote": 377.05062 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.657, "high": 0.658, "low": 0.653, "close": 0.654, "volume": 8525.23, "close_time": 1768269599999, "quote_volume": 5583.11968, "trades": 28, "taker_buy_base": 826.12, "taker_buy_quote": 539.89099 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.655, "high": 0.67, "low": 0.655, "close": 0.663, "volume": 42853.02, "close_time": 1768273199999, "quote_volume": 28499.15577, "trades": 141, "taker_buy_base": 17678.05, "taker_buy_quote": 11747.90594 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.663, "high": 0.668, "low": 0.663, "close": 0.668, "volume": 12203.61, "close_time": 1768276799999, "quote_volume": 8108.19249, "trades": 32, "taker_buy_base": 10468.94, "taker_buy_quote": 6955.17788 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.667, "high": 0.667, "low": 0.665, "close": 0.667, "volume": 4367.05, "close_time": 1768280399999, "quote_volume": 2909.37834, "trades": 13, "taker_buy_base": 3755.14, "taker_buy_quote": 2501.70102 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.667, "high": 0.668, "low": 0.667, "close": 0.668, "volume": 18.38, "close_time": 1768283999999, "quote_volume": 12.26784, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.668, "high": 0.671, "low": 0.668, "close": 0.671, "volume": 1153.13, "close_time": 1768287599999, "quote_volume": 771.0331, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.672, "high": 0.674, "low": 0.669, "close": 0.673, "volume": 9297.54, "close_time": 1768291199999, "quote_volume": 6237.08159, "trades": 17, "taker_buy_base": 6224.45, "taker_buy_quote": 4177.40287 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.673, "high": 0.677, "low": 0.67, "close": 0.676, "volume": 3296.6, "close_time": 1768294799999, "quote_volume": 2214.46043, "trades": 20, "taker_buy_base": 2075.23, "taker_buy_quote": 1393.62726 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.676, "high": 0.677, "low": 0.672, "close": 0.672, "volume": 3269.32, "close_time": 1768298399999, "quote_volume": 2203.82909, "trades": 21, "taker_buy_base": 15.85, "taker_buy_quote": 10.7146 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.673, "high": 0.675, "low": 0.672, "close": 0.674, "volume": 963.69, "close_time": 1768301999999, "quote_volume": 648.71722, "trades": 53, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 180.19, "close_time": 1768305599999, "quote_volume": 121.26787, "trades": 4, "taker_buy_base": 65.37, "taker_buy_quote": 43.99401 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 181.9, "close_time": 1768309199999, "quote_volume": 121.5092, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.668, "high": 0.672, "low": 0.667, "close": 0.667, "volume": 903.78, "close_time": 1768312799999, "quote_volume": 603.56721, "trades": 20, "taker_buy_base": 347.89, "taker_buy_quote": 232.29114 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.669, "high": 0.671, "low": 0.668, "close": 0.671, "volume": 5897.03, "close_time": 1768316399999, "quote_volume": 3946.34617, "trades": 12, "taker_buy_base": 974.03, "taker_buy_quote": 653.56577 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.671, "high": 0.677, "low": 0.668, "close": 0.677, "volume": 5208.04, "close_time": 1768319999999, "quote_volume": 3490.38882, "trades": 146, "taker_buy_base": 2207.1, "taker_buy_quote": 1482.99567 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.677, "high": 0.68, "low": 0.675, "close": 0.68, "volume": 14323.09, "close_time": 1768323599999, "quote_volume": 9704.86474, "trades": 165, "taker_buy_base": 7480.3, "taker_buy_quote": 5066.93114 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.678, "high": 0.68, "low": 0.676, "close": 0.676, "volume": 592.2, "close_time": 1768327199999, "quote_volume": 400.36844, "trades": 14, "taker_buy_base": 84.81, "taker_buy_quote": 57.3728 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.676, "high": 0.68, "low": 0.676, "close": 0.677, "volume": 838.84, "close_time": 1768330799999, "quote_volume": 569.58418, "trades": 83, "taker_buy_base": 838.84, "taker_buy_quote": 569.58418 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.678, "high": 0.679, "low": 0.678, "close": 0.679, "volume": 533.01, "close_time": 1768334399999, "quote_volume": 361.90553, "trades": 6, "taker_buy_base": 533.01, "taker_buy_quote": 361.90553 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.681, "high": 0.681, "low": 0.674, "close": 0.675, "volume": 782.38, "close_time": 1768337999999, "quote_volume": 528.88797, "trades": 15, "taker_buy_base": 575.02, "taker_buy_quote": 388.29053 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.674, "high": 0.678, "low": 0.674, "close": 0.678, "volume": 801.69, "close_time": 1768341599999, "quote_volume": 542.07806, "trades": 61, "taker_buy_base": 305.98, "taker_buy_quote": 207.1567 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.68, "high": 0.694, "low": 0.68, "close": 0.69, "volume": 5272.53, "close_time": 1768345199999, "quote_volume": 3636.91827, "trades": 22, "taker_buy_base": 1004.6, "taker_buy_quote": 692.37344 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.689, "high": 0.689, "low": 0.686, "close": 0.686, "volume": 1236.27, "close_time": 1768348799999, "quote_volume": 850.11839, "trades": 13, "taker_buy_base": 614.25, "taker_buy_quote": 423.21825 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.687, "high": 0.691, "low": 0.685, "close": 0.691, "volume": 1389.98, "close_time": 1768352399999, "quote_volume": 956.8522, "trades": 75, "taker_buy_base": 243.85, "taker_buy_quote": 167.32342 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.693, "high": 0.697, "low": 0.69, "close": 0.69, "volume": 1636.7, "close_time": 1768355999999, "quote_volume": 1136.08525, "trades": 157, "taker_buy_base": 513.92, "taker_buy_quote": 358.20224 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.69, "high": 0.694, "low": 0.69, "close": 0.694, "volume": 242.17, "close_time": 1768359599999, "quote_volume": 168.01734, "trades": 38, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.694, "high": 0.694, "low": 0.693, "close": 0.694, "volume": 96.17, "close_time": 1768363199999, "quote_volume": 66.7339, "trades": 13, "taker_buy_base": 96.17, "taker_buy_quote": 66.7339 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.693, "high": 0.694, "low": 0.693, "close": 0.693, "volume": 500.78, "close_time": 1768366799999, "quote_volume": 347.06475, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.69, "high": 0.691, "low": 0.686, "close": 0.691, "volume": 372.16, "close_time": 1768370399999, "quote_volume": 256.5382, "trades": 35, "taker_buy_base": 25.55, "taker_buy_quote": 17.59194 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.689, "high": 0.689, "low": 0.687, "close": 0.687, "volume": 102.54, "close_time": 1768373999999, "quote_volume": 70.57688, "trades": 9, "taker_buy_base": 16.3, "taker_buy_quote": 11.1981 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.689, "high": 0.689, "low": 0.686, "close": 0.687, "volume": 296.86, "close_time": 1768377599999, "quote_volume": 203.96224, "trades": 54, "taker_buy_base": 288.72, "taker_buy_quote": 198.36192 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.687, "high": 0.69, "low": 0.686, "close": 0.688, "volume": 1729.76, "close_time": 1768381199999, "quote_volume": 1192.82459, "trades": 41, "taker_buy_base": 471.35, "taker_buy_quote": 324.55425 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.69, "high": 0.691, "low": 0.69, "close": 0.691, "volume": 778.77, "close_time": 1768384799999, "quote_volume": 537.65041, "trades": 30, "taker_buy_base": 300.0, "taker_buy_quote": 207.0 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.691, "high": 0.691, "low": 0.688, "close": 0.688, "volume": 13371.12, "close_time": 1768388399999, "quote_volume": 9207.65433, "trades": 92, "taker_buy_base": 3478.03, "taker_buy_quote": 2393.15829 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.688, "high": 0.688, "low": 0.681, "close": 0.688, "volume": 1048.77, "close_time": 1768391999999, "quote_volume": 717.49916, "trades": 57, "taker_buy_base": 952.94, "taker_buy_quote": 652.1107 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.688, "high": 0.694, "low": 0.688, "close": 0.69, "volume": 11897.56, "close_time": 1768395599999, "quote_volume": 8226.59907, "trades": 837, "taker_buy_base": 6253.21, "taker_buy_quote": 4326.59891 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.688, "high": 0.69, "low": 0.686, "close": 0.686, "volume": 2045.33, "close_time": 1768399199999, "quote_volume": 1404.11989, "trades": 16, "taker_buy_base": 1909.91, "taker_buy_quote": 1311.18515 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.688, "high": 0.694, "low": 0.688, "close": 0.694, "volume": 4908.97, "close_time": 1768402799999, "quote_volume": 3385.64541, "trades": 46, "taker_buy_base": 539.52, "taker_buy_quote": 374.0907 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.691, "high": 0.694, "low": 0.691, "close": 0.694, "volume": 471.96, "close_time": 1768406399999, "quote_volume": 327.49164, "trades": 5, "taker_buy_base": 16.2, "taker_buy_quote": 11.1942 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.694, "high": 0.713, "low": 0.694, "close": 0.708, "volume": 23458.43, "close_time": 1768409999999, "quote_volume": 16614.13297, "trades": 85, "taker_buy_base": 284.75, "taker_buy_quote": 200.93779 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.709, "high": 0.711, "low": 0.701, "close": 0.704, "volume": 3920.23, "close_time": 1768413599999, "quote_volume": 2781.11553, "trades": 17, "taker_buy_base": 3030.1, "taker_buy_quote": 2150.77924 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.699, "high": 0.699, "low": 0.689, "close": 0.691, "volume": 1747.67, "close_time": 1768417199999, "quote_volume": 1215.01111, "trades": 19, "taker_buy_base": 432.44, "taker_buy_quote": 300.5052 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.69, "high": 0.698, "low": 0.69, "close": 0.695, "volume": 5019.38, "close_time": 1768420799999, "quote_volume": 3478.08761, "trades": 11, "taker_buy_base": 348.04, "taker_buy_quote": 242.23581 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.698, "high": 0.699, "low": 0.694, "close": 0.697, "volume": 915.79, "close_time": 1768424399999, "quote_volume": 638.26809, "trades": 8, "taker_buy_base": 838.94, "taker_buy_quote": 584.93419 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.696, "high": 0.697, "low": 0.694, "close": 0.694, "volume": 864.35, "close_time": 1768427999999, "quote_volume": 601.4176, "trades": 16, "taker_buy_base": 843.19, "taker_buy_quote": 586.71646 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.693, "high": 0.693, "low": 0.683, "close": 0.686, "volume": 1691.52, "close_time": 1768431599999, "quote_volume": 1162.25899, "trades": 34, "taker_buy_base": 1624.02, "taker_buy_quote": 1116.07268 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.685, "high": 0.691, "low": 0.685, "close": 0.691, "volume": 2628.06, "close_time": 1768435199999, "quote_volume": 1810.05525, "trades": 12, "taker_buy_base": 1037.76, "taker_buy_quote": 714.52995 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.692, "high": 0.692, "low": 0.69, "close": 0.69, "volume": 926.53, "close_time": 1768438799999, "quote_volume": 639.7028, "trades": 11, "taker_buy_base": 569.88, "taker_buy_quote": 393.2172 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.691, "high": 0.691, "low": 0.685, "close": 0.686, "volume": 740.79, "close_time": 1768442399999, "quote_volume": 509.50753, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.684, "high": 0.687, "low": 0.682, "close": 0.687, "volume": 131.7, "close_time": 1768445999999, "quote_volume": 90.13616, "trades": 5, "taker_buy_base": 131.7, "taker_buy_quote": 90.13616 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.684, "high": 0.684, "low": 0.676, "close": 0.676, "volume": 640.9, "close_time": 1768449599999, "quote_volume": 435.7948, "trades": 8, "taker_buy_base": 640.9, "taker_buy_quote": 435.7948 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.674, "high": 0.677, "low": 0.672, "close": 0.677, "volume": 4207.6, "close_time": 1768453199999, "quote_volume": 2832.66015, "trades": 16, "taker_buy_base": 4165.99, "taker_buy_quote": 2804.66495 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.678, "high": 0.678, "low": 0.678, "close": 0.678, "volume": 364.1, "close_time": 1768456799999, "quote_volume": 246.8598, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.678, "high": 0.678, "low": 0.678, "close": 0.678, "volume": 0.0, "close_time": 1768460399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.677, "high": 0.683, "low": 0.677, "close": 0.683, "volume": 472.25, "close_time": 1768463999999, "quote_volume": 322.13081, "trades": 6, "taker_buy_base": 472.25, "taker_buy_quote": 322.13081 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.679, "high": 0.68, "low": 0.679, "close": 0.68, "volume": 988.35, "close_time": 1768467599999, "quote_volume": 671.96998, "trades": 5, "taker_buy_base": 988.35, "taker_buy_quote": 671.96998 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.679, "high": 0.682, "low": 0.679, "close": 0.682, "volume": 2204.31, "close_time": 1768471199999, "quote_volume": 1501.78368, "trades": 16, "taker_buy_base": 2107.49, "taker_buy_quote": 1435.75244 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.683, "high": 0.686, "low": 0.683, "close": 0.686, "volume": 737.07, "close_time": 1768474799999, "quote_volume": 504.28632, "trades": 15, "taker_buy_base": 727.02, "taker_buy_quote": 497.41212 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.683, "high": 0.683, "low": 0.681, "close": 0.681, "volume": 633.44, "close_time": 1768478399999, "quote_volume": 432.09182, "trades": 7, "taker_buy_base": 633.44, "taker_buy_quote": 432.09182 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.681, "high": 0.681, "low": 0.68, "close": 0.68, "volume": 167.99, "close_time": 1768481999999, "quote_volume": 114.26997, "trades": 5, "taker_buy_base": 20.33, "taker_buy_quote": 13.84473 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.68, "high": 0.68, "low": 0.68, "close": 0.68, "volume": 0.0, "close_time": 1768485599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.68, "high": 0.68, "low": 0.675, "close": 0.676, "volume": 2175.73, "close_time": 1768489199999, "quote_volume": 1473.79364, "trades": 10, "taker_buy_base": 288.74, "taker_buy_quote": 195.34133 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.677, "high": 0.677, "low": 0.663, "close": 0.666, "volume": 1043.11, "close_time": 1768492799999, "quote_volume": 697.61177, "trades": 16, "taker_buy_base": 792.83, "taker_buy_quote": 530.79907 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 733.38, "close_time": 1768496399999, "quote_volume": 489.89784, "trades": 3, "taker_buy_base": 733.38, "taker_buy_quote": 489.89784 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.668, "high": 0.67, "low": 0.665, "close": 0.665, "volume": 163.95, "close_time": 1768499999999, "quote_volume": 109.51006, "trades": 5, "taker_buy_base": 25.12, "taker_buy_quote": 16.79688 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.66, "high": 0.661, "low": 0.654, "close": 0.655, "volume": 5029.32, "close_time": 1768503599999, "quote_volume": 3295.09036, "trades": 18, "taker_buy_base": 573.71, "taker_buy_quote": 376.50647 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.654, "high": 0.654, "low": 0.653, "close": 0.653, "volume": 1061.89, "close_time": 1768507199999, "quote_volume": 693.59114, "trades": 9, "taker_buy_base": 621.89, "taker_buy_quote": 406.27114 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.655, "high": 0.656, "low": 0.649, "close": 0.649, "volume": 417.37, "close_time": 1768510799999, "quote_volume": 272.808, "trades": 8, "taker_buy_base": 291.45, "taker_buy_quote": 190.89975 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.651, "high": 0.655, "low": 0.651, "close": 0.654, "volume": 5275.32, "close_time": 1768514399999, "quote_volume": 3444.24118, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.657, "high": 0.666, "low": 0.657, "close": 0.665, "volume": 450.77, "close_time": 1768517999999, "quote_volume": 298.29959, "trades": 16, "taker_buy_base": 240.06, "taker_buy_quote": 159.86312 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.664, "high": 0.667, "low": 0.664, "close": 0.667, "volume": 752.48, "close_time": 1768521599999, "quote_volume": 500.61048, "trades": 15, "taker_buy_base": 284.03, "taker_buy_quote": 189.02278 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.666, "high": 0.666, "low": 0.664, "close": 0.665, "volume": 1096.35, "close_time": 1768525199999, "quote_volume": 728.74393, "trades": 16, "taker_buy_base": 790.67, "taker_buy_quote": 525.37925 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.664, "high": 0.665, "low": 0.663, "close": 0.665, "volume": 1316.32, "close_time": 1768528799999, "quote_volume": 874.04897, "trades": 12, "taker_buy_base": 645.59, "taker_buy_quote": 428.9873 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.663, "high": 0.663, "low": 0.66, "close": 0.663, "volume": 2707.64, "close_time": 1768532399999, "quote_volume": 1791.57379, "trades": 21, "taker_buy_base": 1261.11, "taker_buy_quote": 835.15409 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.665, "high": 0.666, "low": 0.662, "close": 0.662, "volume": 476.74, "close_time": 1768535999999, "quote_volume": 316.17677, "trades": 8, "taker_buy_base": 133.56, "taker_buy_quote": 88.88347 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.661, "high": 0.662, "low": 0.657, "close": 0.657, "volume": 866.75, "close_time": 1768539599999, "quote_volume": 572.92819, "trades": 20, "taker_buy_base": 649.25, "taker_buy_quote": 429.18619 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.657, "high": 0.657, "low": 0.657, "close": 0.657, "volume": 0.0, "close_time": 1768543199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.662, "high": 0.665, "low": 0.662, "close": 0.665, "volume": 154.83, "close_time": 1768546799999, "quote_volume": 102.75335, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.665, "high": 0.665, "low": 0.663, "close": 0.663, "volume": 135.33, "close_time": 1768550399999, "quote_volume": 89.85222, "trades": 4, "taker_buy_base": 125.33, "taker_buy_quote": 83.20222 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.665, "high": 0.674, "low": 0.665, "close": 0.668, "volume": 918.35, "close_time": 1768553999999, "quote_volume": 612.73076, "trades": 12, "taker_buy_base": 78.59, "taker_buy_quote": 52.83588 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.668, "high": 0.669, "low": 0.666, "close": 0.669, "volume": 434.17, "close_time": 1768557599999, "quote_volume": 289.20089, "trades": 6, "taker_buy_base": 8.97, "taker_buy_quote": 6.00093 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 8.41, "close_time": 1768561199999, "quote_volume": 5.60106, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.667, "high": 0.668, "low": 0.667, "close": 0.668, "volume": 142.0, "close_time": 1768564799999, "quote_volume": 94.814, "trades": 6, "taker_buy_base": 42.0, "taker_buy_quote": 28.014 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.669, "high": 0.672, "low": 0.667, "close": 0.667, "volume": 1166.45, "close_time": 1768568399999, "quote_volume": 782.49525, "trades": 17, "taker_buy_base": 1158.05, "taker_buy_quote": 776.89245 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.666, "high": 0.666, "low": 0.665, "close": 0.665, "volume": 118.36, "close_time": 1768571999999, "quote_volume": 78.71781, "trades": 2, "taker_buy_base": 109.95, "taker_buy_quote": 73.11675 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.664, "high": 0.67, "low": 0.664, "close": 0.67, "volume": 171.74, "close_time": 1768575599999, "quote_volume": 114.6096, "trades": 6, "taker_buy_base": 163.31, "taker_buy_quote": 109.01208 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.662, "high": 0.662, "low": 0.654, "close": 0.654, "volume": 106.97, "close_time": 1768579199999, "quote_volume": 70.10147, "trades": 5, "taker_buy_base": 92.6, "taker_buy_quote": 60.59444 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.658, "high": 0.663, "low": 0.658, "close": 0.663, "volume": 181.97, "close_time": 1768582799999, "quote_volume": 120.39962, "trades": 12, "taker_buy_base": 100.0, "taker_buy_quote": 66.3 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.662, "high": 0.662, "low": 0.662, "close": 0.662, "volume": 8.46, "close_time": 1768586399999, "quote_volume": 5.60052, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.663, "high": 0.663, "low": 0.66, "close": 0.66, "volume": 747.03, "close_time": 1768589999999, "quote_volume": 493.08207, "trades": 9, "taker_buy_base": 420.25, "taker_buy_quote": 277.38192 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.657, "high": 0.661, "low": 0.657, "close": 0.661, "volume": 507.95, "close_time": 1768593599999, "quote_volume": 334.93515, "trades": 7, "taker_buy_base": 81.11, "taker_buy_quote": 53.61371 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.661, "high": 0.673, "low": 0.661, "close": 0.673, "volume": 540.86, "close_time": 1768597199999, "quote_volume": 359.40592, "trades": 7, "taker_buy_base": 408.32, "taker_buy_quote": 271.39936 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.673, "high": 0.676, "low": 0.673, "close": 0.676, "volume": 359.53, "close_time": 1768600799999, "quote_volume": 242.40178, "trades": 6, "taker_buy_base": 83.2, "taker_buy_quote": 55.9936 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.676, "high": 0.676, "low": 0.676, "close": 0.676, "volume": 0.0, "close_time": 1768604399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 8.27, "close_time": 1768607999999, "quote_volume": 5.59879, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.674, "high": 0.674, "low": 0.67, "close": 0.67, "volume": 307.76, "close_time": 1768611599999, "quote_volume": 206.5968, "trades": 3, "taker_buy_base": 99.4, "taker_buy_quote": 66.9956 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.67, "high": 0.67, "low": 0.67, "close": 0.67, "volume": 46.51, "close_time": 1768615199999, "quote_volume": 31.1617, "trades": 1, "taker_buy_base": 46.51, "taker_buy_quote": 31.1617 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 16.8, "close_time": 1768618799999, "quote_volume": 11.2056, "trades": 2, "taker_buy_base": 16.8, "taker_buy_quote": 11.2056 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 16.76, "close_time": 1768622399999, "quote_volume": 11.19568, "trades": 2, "taker_buy_base": 16.76, "taker_buy_quote": 11.19568 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.667, "high": 0.667, "low": 0.666, "close": 0.667, "volume": 311.36, "close_time": 1768625999999, "quote_volume": 207.66871, "trades": 4, "taker_buy_base": 302.95, "taker_buy_quote": 202.06765 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 10.0, "close_time": 1768629599999, "quote_volume": 6.66, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.667, "high": 0.668, "low": 0.666, "close": 0.668, "volume": 56.12, "close_time": 1768633199999, "quote_volume": 37.47397, "trades": 4, "taker_buy_base": 45.2, "taker_buy_quote": 30.1936 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.665, "high": 0.669, "low": 0.665, "close": 0.669, "volume": 46.84, "close_time": 1768636799999, "quote_volume": 31.28552, "trades": 4, "taker_buy_base": 46.84, "taker_buy_quote": 31.28552 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.67, "high": 0.67, "low": 0.67, "close": 0.67, "volume": 18.07, "close_time": 1768640399999, "quote_volume": 12.1069, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.669, "high": 0.669, "low": 0.669, "close": 0.669, "volume": 75.61, "close_time": 1768643999999, "quote_volume": 50.58309, "trades": 1, "taker_buy_base": 75.61, "taker_buy_quote": 50.58309 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.669, "high": 0.67, "low": 0.669, "close": 0.67, "volume": 437.09, "close_time": 1768647599999, "quote_volume": 292.61321, "trades": 4, "taker_buy_base": 437.09, "taker_buy_quote": 292.61321 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.666, "high": 0.667, "low": 0.663, "close": 0.663, "volume": 719.23, "close_time": 1768651199999, "quote_volume": 478.04703, "trades": 8, "taker_buy_base": 325.78, "taker_buy_quote": 215.99214 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.663, "high": 0.667, "low": 0.661, "close": 0.667, "volume": 276.53, "close_time": 1768654799999, "quote_volume": 184.09463, "trades": 11, "taker_buy_base": 24.75, "taker_buy_quote": 16.49624 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.666, "high": 0.669, "low": 0.666, "close": 0.669, "volume": 272.61, "close_time": 1768658399999, "quote_volume": 182.18618, "trades": 5, "taker_buy_base": 209.76, "taker_buy_quote": 140.31968 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.669, "high": 0.671, "low": 0.669, "close": 0.671, "volume": 239.68, "close_time": 1768661999999, "quote_volume": 160.79602, "trades": 5, "taker_buy_base": 239.68, "taker_buy_quote": 160.79602 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.672, "high": 0.674, "low": 0.671, "close": 0.671, "volume": 493.23, "close_time": 1768665599999, "quote_volume": 331.87708, "trades": 10, "taker_buy_base": 308.4, "taker_buy_quote": 207.59459 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.671, "high": 0.672, "low": 0.666, "close": 0.667, "volume": 541.4, "close_time": 1768669199999, "quote_volume": 361.3435, "trades": 9, "taker_buy_base": 416.2, "taker_buy_quote": 277.614 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.668, "high": 0.67, "low": 0.666, "close": 0.666, "volume": 17893.35, "close_time": 1768672799999, "quote_volume": 11976.83177, "trades": 12, "taker_buy_base": 7524.77, "taker_buy_quote": 5031.08317 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.666, "high": 0.666, "low": 0.665, "close": 0.665, "volume": 889.91, "close_time": 1768676399999, "quote_volume": 592.53324, "trades": 2, "taker_buy_base": 743.09, "taker_buy_quote": 494.89794 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.665, "high": 0.665, "low": 0.665, "close": 0.665, "volume": 200.0, "close_time": 1768679999999, "quote_volume": 133.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.665, "high": 0.665, "low": 0.665, "close": 0.665, "volume": 0.0, "close_time": 1768683599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.667, "high": 0.668, "low": 0.667, "close": 0.668, "volume": 1584.01, "close_time": 1768687199999, "quote_volume": 1057.91028, "trades": 5, "taker_buy_base": 1375.61, "taker_buy_quote": 918.90748 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.669, "high": 0.669, "low": 0.664, "close": 0.664, "volume": 1705.59, "close_time": 1768690799999, "quote_volume": 1136.51176, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.664, "high": 0.664, "low": 0.663, "close": 0.663, "volume": 1714.5, "close_time": 1768694399999, "quote_volume": 1137.428, "trades": 9, "taker_buy_base": 545.97, "taker_buy_quote": 362.02408 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.663, "high": 0.666, "low": 0.663, "close": 0.664, "volume": 404.21, "close_time": 1768697999999, "quote_volume": 268.86608, "trades": 5, "taker_buy_base": 362.84, "taker_buy_quote": 241.38036 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.657, "high": 0.659, "low": 0.656, "close": 0.659, "volume": 524.94, "close_time": 1768701599999, "quote_volume": 345.36357, "trades": 11, "taker_buy_base": 318.74, "taker_buy_quote": 209.52043 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.66, "high": 0.661, "low": 0.66, "close": 0.66, "volume": 1091.86, "close_time": 1768705199999, "quote_volume": 720.6735, "trades": 8, "taker_buy_base": 91.86, "taker_buy_quote": 60.6735 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.658, "high": 0.658, "low": 0.658, "close": 0.658, "volume": 8.51, "close_time": 1768708799999, "quote_volume": 5.59958, "trades": 1, "taker_buy_base": 8.51, "taker_buy_quote": 5.59958 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.658, "high": 0.658, "low": 0.658, "close": 0.658, "volume": 0.0, "close_time": 1768712399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.658, "high": 0.66, "low": 0.658, "close": 0.66, "volume": 5068.77, "close_time": 1768715999999, "quote_volume": 3345.28812, "trades": 14, "taker_buy_base": 2799.07, "taker_buy_quote": 1847.28612 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.661, "high": 0.661, "low": 0.658, "close": 0.659, "volume": 2299.72, "close_time": 1768719599999, "quote_volume": 1516.23939, "trades": 9, "taker_buy_base": 1341.21, "taker_buy_quote": 885.53981 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.657, "high": 0.657, "low": 0.657, "close": 0.657, "volume": 1000.0, "close_time": 1768723199999, "quote_volume": 657.0, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.657, "high": 0.658, "low": 0.657, "close": 0.658, "volume": 3445.44, "close_time": 1768726799999, "quote_volume": 2267.07396, "trades": 13, "taker_buy_base": 34.07, "taker_buy_quote": 22.3925 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.659, "high": 0.659, "low": 0.658, "close": 0.658, "volume": 3052.99, "close_time": 1768730399999, "quote_volume": 2011.40524, "trades": 14, "taker_buy_base": 523.67, "taker_buy_quote": 344.58336 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.657, "high": 0.66, "low": 0.657, "close": 0.66, "volume": 536.81, "close_time": 1768733999999, "quote_volume": 354.22668, "trades": 7, "taker_buy_base": 517.01, "taker_buy_quote": 341.20108 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.662, "high": 0.67, "low": 0.662, "close": 0.666, "volume": 18915.77, "close_time": 1768737599999, "quote_volume": 12598.90952, "trades": 59, "taker_buy_base": 11851.13, "taker_buy_quote": 7882.44972 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.667, "high": 0.669, "low": 0.665, "close": 0.665, "volume": 5278.28, "close_time": 1768741199999, "quote_volume": 3520.82357, "trades": 22, "taker_buy_base": 2758.44, "taker_buy_quote": 1836.98477 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.666, "high": 0.667, "low": 0.664, "close": 0.665, "volume": 3273.43, "close_time": 1768744799999, "quote_volume": 2177.34236, "trades": 21, "taker_buy_base": 2044.76, "taker_buy_quote": 1359.9466 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.664, "high": 0.668, "low": 0.661, "close": 0.661, "volume": 12888.78, "close_time": 1768748399999, "quote_volume": 8572.1933, "trades": 28, "taker_buy_base": 4946.04, "taker_buy_quote": 3300.44015 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.662, "high": 0.662, "low": 0.66, "close": 0.66, "volume": 1166.34, "close_time": 1768751999999, "quote_volume": 770.66408, "trades": 15, "taker_buy_base": 220.05, "taker_buy_quote": 145.6731 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 3977.28, "close_time": 1768755599999, "quote_volume": 2630.4019, "trades": 16, "taker_buy_base": 636.54, "taker_buy_quote": 421.38948 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.66, "high": 0.665, "low": 0.66, "close": 0.665, "volume": 7945.24, "close_time": 1768759199999, "quote_volume": 5258.22563, "trades": 34, "taker_buy_base": 2565.82, "taker_buy_quote": 1698.29659 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.663, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 4490.19, "close_time": 1768762799999, "quote_volume": 2974.90175, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.666, "high": 0.666, "low": 0.662, "close": 0.662, "volume": 867.97, "close_time": 1768766399999, "quote_volume": 576.068, "trades": 8, "taker_buy_base": 578.62, "taker_buy_quote": 384.23104 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.661, "high": 0.661, "low": 0.661, "close": 0.661, "volume": 81.69, "close_time": 1768769999999, "quote_volume": 53.99709, "trades": 1, "taker_buy_base": 81.69, "taker_buy_quote": 53.99709 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.665, "high": 0.665, "low": 0.665, "close": 0.665, "volume": 75.18, "close_time": 1768773599999, "quote_volume": 49.9947, "trades": 1, "taker_buy_base": 75.18, "taker_buy_quote": 49.9947 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.665, "high": 0.665, "low": 0.665, "close": 0.665, "volume": 0.0, "close_time": 1768777199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.662, "high": 0.662, "low": 0.637, "close": 0.637, "volume": 15882.13, "close_time": 1768780799999, "quote_volume": 10312.31602, "trades": 50, "taker_buy_base": 9082.75, "taker_buy_quote": 5893.3457 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.636, "high": 0.636, "low": 0.512, "close": 0.602, "volume": 186710.23, "close_time": 1768784399999, "quote_volume": 111179.0592, "trades": 474, "taker_buy_base": 89384.01, "taker_buy_quote": 53157.98517 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.598, "high": 0.603, "low": 0.594, "close": 0.594, "volume": 6766.46, "close_time": 1768787999999, "quote_volume": 4072.42319, "trades": 22, "taker_buy_base": 5725.61, "taker_buy_quote": 3446.53865 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.598, "high": 0.598, "low": 0.598, "close": 0.598, "volume": 103.31, "close_time": 1768791599999, "quote_volume": 61.77938, "trades": 2, "taker_buy_base": 9.36, "taker_buy_quote": 5.59728 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.597, "high": 0.599, "low": 0.597, "close": 0.598, "volume": 124.38, "close_time": 1768795199999, "quote_volume": 74.3436, "trades": 13, "taker_buy_base": 124.38, "taker_buy_quote": 74.3436 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.59, "high": 0.591, "low": 0.583, "close": 0.585, "volume": 9000.63, "close_time": 1768798799999, "quote_volume": 5303.02204, "trades": 15, "taker_buy_base": 715.67, "taker_buy_quote": 420.17649 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.585, "high": 0.588, "low": 0.577, "close": 0.578, "volume": 7016.75, "close_time": 1768802399999, "quote_volume": 4072.80273, "trades": 25, "taker_buy_base": 596.56, "taker_buy_quote": 345.92223 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.584, "high": 0.586, "low": 0.583, "close": 0.583, "volume": 94.67, "close_time": 1768805999999, "quote_volume": 55.31866, "trades": 6, "taker_buy_base": 51.6, "taker_buy_quote": 30.20885 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.585, "high": 0.59, "low": 0.585, "close": 0.59, "volume": 19.06, "close_time": 1768809599999, "quote_volume": 11.19755, "trades": 2, "taker_buy_base": 19.06, "taker_buy_quote": 11.19755 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.59, "high": 0.59, "low": 0.59, "close": 0.59, "volume": 0.0, "close_time": 1768813199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.592, "high": 0.592, "low": 0.591, "close": 0.591, "volume": 265.47, "close_time": 1768816799999, "quote_volume": 156.99581, "trades": 4, "taker_buy_base": 265.47, "taker_buy_quote": 156.99581 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.585, "high": 0.585, "low": 0.581, "close": 0.581, "volume": 5630.49, "close_time": 1768820399999, "quote_volume": 3275.52329, "trades": 14, "taker_buy_base": 2935.35, "taker_buy_quote": 1706.94915 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.585, "high": 0.588, "low": 0.585, "close": 0.587, "volume": 675.5, "close_time": 1768823999999, "quote_volume": 396.49317, "trades": 7, "taker_buy_base": 31.03, "taker_buy_quote": 18.19781 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.587, "high": 0.587, "low": 0.581, "close": 0.581, "volume": 916.35, "close_time": 1768827599999, "quote_volume": 533.79381, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.585, "high": 0.588, "low": 0.585, "close": 0.587, "volume": 789.69, "close_time": 1768831199999, "quote_volume": 463.89342, "trades": 4, "taker_buy_base": 518.45, "taker_buy_quote": 304.8486 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.59, "high": 0.594, "low": 0.59, "close": 0.591, "volume": 9987.07, "close_time": 1768834799999, "quote_volume": 5910.49032, "trades": 18, "taker_buy_base": 8553.81, "taker_buy_quote": 5060.37936 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.592, "high": 0.592, "low": 0.589, "close": 0.59, "volume": 32.51, "close_time": 1768838399999, "quote_volume": 19.19841, "trades": 3, "taker_buy_base": 32.51, "taker_buy_quote": 19.19841 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.593, "high": 0.6, "low": 0.593, "close": 0.598, "volume": 4085.21, "close_time": 1768841999999, "quote_volume": 2437.2695, "trades": 24, "taker_buy_base": 1842.48, "taker_buy_quote": 1100.12845 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.597, "high": 0.599, "low": 0.596, "close": 0.596, "volume": 694.41, "close_time": 1768845599999, "quote_volume": 414.47624, "trades": 5, "taker_buy_base": 208.88, "taker_buy_quote": 125.10036 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.596, "high": 0.596, "low": 0.596, "close": 0.596, "volume": 0.0, "close_time": 1768849199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.596, "high": 0.596, "low": 0.596, "close": 0.596, "volume": 0.0, "close_time": 1768852799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.597, "high": 0.597, "low": 0.597, "close": 0.597, "volume": 98.82, "close_time": 1768856399999, "quote_volume": 58.99554, "trades": 1, "taker_buy_base": 98.82, "taker_buy_quote": 58.99554 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.595, "high": 0.596, "low": 0.592, "close": 0.592, "volume": 260.76, "close_time": 1768859999999, "quote_volume": 154.70955, "trades": 4, "taker_buy_base": 87.26, "taker_buy_quote": 51.99755 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.593, "high": 0.593, "low": 0.592, "close": 0.592, "volume": 17.88, "close_time": 1768863599999, "quote_volume": 10.5944, "trades": 2, "taker_buy_base": 9.44, "taker_buy_quote": 5.59792 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.593, "high": 0.596, "low": 0.592, "close": 0.596, "volume": 7112.26, "close_time": 1768867199999, "quote_volume": 4213.54682, "trades": 14, "taker_buy_base": 5796.17, "taker_buy_quote": 3434.33264 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.594, "high": 0.594, "low": 0.593, "close": 0.593, "volume": 1000.0, "close_time": 1768870799999, "quote_volume": 593.5, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.586, "high": 0.591, "low": 0.586, "close": 0.589, "volume": 1753.96, "close_time": 1768874399999, "quote_volume": 1033.3862, "trades": 6, "taker_buy_base": 1232.08, "taker_buy_quote": 725.49888 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.589, "high": 0.589, "low": 0.589, "close": 0.589, "volume": 0.0, "close_time": 1768877999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.591, "high": 0.593, "low": 0.591, "close": 0.593, "volume": 274.09, "close_time": 1768881599999, "quote_volume": 162.41804, "trades": 4, "taker_buy_base": 94.61, "taker_buy_quote": 55.99964 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.591, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 2133.3, "close_time": 1768885199999, "quote_volume": 1256.15986, "trades": 9, "taker_buy_base": 242.06, "taker_buy_quote": 142.9625 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.59, "high": 0.593, "low": 0.59, "close": 0.593, "volume": 175.63, "close_time": 1768888799999, "quote_volume": 103.6859, "trades": 4, "taker_buy_base": 175.63, "taker_buy_quote": 103.6859 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.595, "high": 0.595, "low": 0.582, "close": 0.589, "volume": 669.64, "close_time": 1768892399999, "quote_volume": 395.34061, "trades": 15, "taker_buy_base": 524.15, "taker_buy_quote": 310.38922 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.589, "high": 0.59, "low": 0.583, "close": 0.584, "volume": 2478.96, "close_time": 1768895999999, "quote_volume": 1458.42811, "trades": 52, "taker_buy_base": 2478.96, "taker_buy_quote": 1458.42811 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.581, "high": 0.581, "low": 0.576, "close": 0.578, "volume": 2051.21, "close_time": 1768899599999, "quote_volume": 1186.24417, "trades": 29, "taker_buy_base": 1895.14, "taker_buy_quote": 1096.08749 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.579, "high": 0.579, "low": 0.575, "close": 0.575, "volume": 777.5, "close_time": 1768903199999, "quote_volume": 447.6214, "trades": 6, "taker_buy_base": 240.77, "taker_buy_quote": 138.92429 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.576, "high": 0.577, "low": 0.576, "close": 0.577, "volume": 1019.43, "close_time": 1768906799999, "quote_volume": 588.20139, "trades": 5, "taker_buy_base": 1009.72, "taker_buy_quote": 582.59872 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.578, "high": 0.578, "low": 0.576, "close": 0.578, "volume": 6116.57, "close_time": 1768910399999, "quote_volume": 3532.79502, "trades": 11, "taker_buy_base": 5893.25, "taker_buy_quote": 3403.93938 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.58, "high": 0.58, "low": 0.58, "close": 0.58, "volume": 9.66, "close_time": 1768913999999, "quote_volume": 5.6028, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.576, "high": 0.576, "low": 0.572, "close": 0.572, "volume": 3298.32, "close_time": 1768917599999, "quote_volume": 1892.63539, "trades": 14, "taker_buy_base": 304.41, "taker_buy_quote": 174.96107 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.575, "high": 0.58, "low": 0.575, "close": 0.579, "volume": 1133.65, "close_time": 1768921199999, "quote_volume": 655.66555, "trades": 13, "taker_buy_base": 711.2, "taker_buy_quote": 411.73414 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.574, "high": 0.574, "low": 0.569, "close": 0.569, "volume": 972.17, "close_time": 1768924799999, "quote_volume": 554.18263, "trades": 11, "taker_buy_base": 118.88, "taker_buy_quote": 67.99936 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.572, "high": 0.572, "low": 0.561, "close": 0.562, "volume": 811.49, "close_time": 1768928399999, "quote_volume": 456.54416, "trades": 8, "taker_buy_base": 260.6, "taker_buy_quote": 146.34735 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.561, "high": 0.563, "low": 0.561, "close": 0.562, "volume": 89.4, "close_time": 1768931999999, "quote_volume": 50.2538, "trades": 8, "taker_buy_base": 69.5, "taker_buy_quote": 39.0501 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.562, "high": 0.562, "low": 0.56, "close": 0.56, "volume": 1084.27, "close_time": 1768935599999, "quote_volume": 609.31352, "trades": 3, "taker_buy_base": 23.11, "taker_buy_quote": 12.9416 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.556, "high": 0.558, "low": 0.546, "close": 0.552, "volume": 24361.02, "close_time": 1768939199999, "quote_volume": 13435.28564, "trades": 98, "taker_buy_base": 9630.17, "taker_buy_quote": 5297.60662 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.551, "high": 0.554, "low": 0.549, "close": 0.551, "volume": 3742.49, "close_time": 1768942799999, "quote_volume": 2062.03498, "trades": 14, "taker_buy_base": 302.57, "taker_buy_quote": 166.42366 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.55, "high": 0.55, "low": 0.544, "close": 0.544, "volume": 615.88, "close_time": 1768946399999, "quote_volume": 336.98733, "trades": 6, "taker_buy_base": 615.88, "taker_buy_quote": 336.98733 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.544, "high": 0.545, "low": 0.537, "close": 0.544, "volume": 11309.71, "close_time": 1768949999999, "quote_volume": 6123.59038, "trades": 25, "taker_buy_base": 5679.03, "taker_buy_quote": 3064.53708 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.544, "high": 0.544, "low": 0.54, "close": 0.541, "volume": 452.46, "close_time": 1768953599999, "quote_volume": 244.98464, "trades": 9, "taker_buy_base": 303.81, "taker_buy_quote": 164.28564 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.544, "high": 0.574, "low": 0.544, "close": 0.568, "volume": 12429.72, "close_time": 1768957199999, "quote_volume": 7066.32923, "trades": 93, "taker_buy_base": 9003.71, "taker_buy_quote": 5138.61536 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.569, "high": 0.569, "low": 0.558, "close": 0.558, "volume": 6639.67, "close_time": 1768960799999, "quote_volume": 3742.44553, "trades": 59, "taker_buy_base": 158.83, "taker_buy_quote": 89.3473 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.558, "high": 0.56, "low": 0.556, "close": 0.556, "volume": 966.65, "close_time": 1768964399999, "quote_volume": 537.8398, "trades": 3, "taker_buy_base": 100.62, "taker_buy_quote": 56.32712 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.556, "high": 0.556, "low": 0.556, "close": 0.556, "volume": 0.0, "close_time": 1768967999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.559, "high": 0.56, "low": 0.559, "close": 0.56, "volume": 2646.22, "close_time": 1768971599999, "quote_volume": 1479.24698, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.56, "high": 0.563, "low": 0.56, "close": 0.563, "volume": 378.27, "close_time": 1768975199999, "quote_volume": 212.50386, "trades": 8, "taker_buy_base": 71.6, "taker_buy_quote": 40.16827 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.562, "high": 0.563, "low": 0.562, "close": 0.563, "volume": 60.71, "close_time": 1768978799999, "quote_volume": 34.16977, "trades": 2, "taker_buy_base": 9.96, "taker_buy_quote": 5.59752 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.562, "high": 0.562, "low": 0.562, "close": 0.562, "volume": 9.96, "close_time": 1768982399999, "quote_volume": 5.59752, "trades": 1, "taker_buy_base": 9.96, "taker_buy_quote": 5.59752 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.563, "high": 0.564, "low": 0.562, "close": 0.562, "volume": 333.15, "close_time": 1768985999999, "quote_volume": 187.73936, "trades": 18, "taker_buy_base": 8.97, "taker_buy_quote": 5.04114 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.562, "high": 0.562, "low": 0.562, "close": 0.562, "volume": 0.0, "close_time": 1768989599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.562, "high": 0.566, "low": 0.562, "close": 0.566, "volume": 1585.69, "close_time": 1768993199999, "quote_volume": 892.63593, "trades": 13, "taker_buy_base": 1460.08, "taker_buy_quote": 822.01551 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.562, "high": 0.565, "low": 0.562, "close": 0.563, "volume": 99.36, "close_time": 1768996799999, "quote_volume": 55.99916, "trades": 10, "taker_buy_base": 89.41, "taker_buy_quote": 50.39731 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.562, "high": 0.562, "low": 0.553, "close": 0.556, "volume": 3455.48, "close_time": 1769000399999, "quote_volume": 1917.7213, "trades": 16, "taker_buy_base": 1351.35, "taker_buy_quote": 747.53621 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.556, "high": 0.556, "low": 0.547, "close": 0.549, "volume": 1271.42, "close_time": 1769003999999, "quote_volume": 700.09496, "trades": 13, "taker_buy_base": 513.37, "taker_buy_quote": 283.92551 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.558, "high": 0.558, "low": 0.556, "close": 0.558, "volume": 112.48, "close_time": 1769007599999, "quote_volume": 62.66108, "trades": 3, "taker_buy_base": 9.9, "taker_buy_quote": 5.5242 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.56, "high": 0.563, "low": 0.558, "close": 0.562, "volume": 366.81, "close_time": 1769011199999, "quote_volume": 205.96478, "trades": 5, "taker_buy_base": 224.5, "taker_buy_quote": 126.37358 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.564, "high": 0.568, "low": 0.548, "close": 0.548, "volume": 2735.01, "close_time": 1769014799999, "quote_volume": 1546.10583, "trades": 16, "taker_buy_base": 566.54, "taker_buy_quote": 320.18842 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.546, "high": 0.55, "low": 0.546, "close": 0.55, "volume": 692.8, "close_time": 1769018399999, "quote_volume": 380.69949, "trades": 10, "taker_buy_base": 185.32, "taker_buy_quote": 101.926 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.55, "high": 0.555, "low": 0.55, "close": 0.555, "volume": 182.09, "close_time": 1769021999999, "quote_volume": 100.26055, "trades": 3, "taker_buy_base": 159.88, "taker_buy_quote": 87.934 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.554, "high": 0.567, "low": 0.553, "close": 0.567, "volume": 1897.22, "close_time": 1769025599999, "quote_volume": 1061.21017, "trades": 14, "taker_buy_base": 795.83, "taker_buy_quote": 444.77646 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.569, "high": 0.569, "low": 0.568, "close": 0.568, "volume": 13.81, "close_time": 1769029199999, "quote_volume": 7.85392, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.572, "high": 0.572, "low": 0.572, "close": 0.572, "volume": 500.0, "close_time": 1769032799999, "quote_volume": 286.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.577, "high": 0.578, "low": 0.574, "close": 0.576, "volume": 486.36, "close_time": 1769036399999, "quote_volume": 279.91558, "trades": 10, "taker_buy_base": 222.79, "taker_buy_quote": 128.3136 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.574, "high": 0.574, "low": 0.566, "close": 0.566, "volume": 4866.43, "close_time": 1769039999999, "quote_volume": 2782.3869, "trades": 7, "taker_buy_base": 2283.2, "taker_buy_quote": 1310.4569 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.568, "high": 0.568, "low": 0.567, "close": 0.567, "volume": 123.93, "close_time": 1769043599999, "quote_volume": 70.31861, "trades": 3, "taker_buy_base": 123.93, "taker_buy_quote": 70.31861 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.567, "high": 0.571, "low": 0.567, "close": 0.571, "volume": 608.78, "close_time": 1769047199999, "quote_volume": 346.89541, "trades": 7, "taker_buy_base": 317.81, "taker_buy_quote": 180.75154 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.569, "high": 0.571, "low": 0.568, "close": 0.568, "volume": 819.08, "close_time": 1769050799999, "quote_volume": 466.72046, "trades": 10, "taker_buy_base": 819.08, "taker_buy_quote": 466.72046 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.569, "high": 0.58, "low": 0.569, "close": 0.577, "volume": 12496.01, "close_time": 1769054399999, "quote_volume": 7133.20401, "trades": 28, "taker_buy_base": 11623.51, "taker_buy_quote": 6629.9232 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.577, "high": 0.577, "low": 0.577, "close": 0.577, "volume": 0.0, "close_time": 1769057999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.569, "high": 0.569, "low": 0.567, "close": 0.569, "volume": 1945.38, "close_time": 1769061599999, "quote_volume": 1106.50676, "trades": 10, "taker_buy_base": 1925.7, "taker_buy_quote": 1095.30884 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.57, "high": 0.571, "low": 0.567, "close": 0.567, "volume": 130.57, "close_time": 1769065199999, "quote_volume": 74.38514, "trades": 4, "taker_buy_base": 130.57, "taker_buy_quote": 74.38514 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.567, "high": 0.567, "low": 0.567, "close": 0.567, "volume": 0.0, "close_time": 1769068799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.563, "high": 0.568, "low": 0.562, "close": 0.568, "volume": 529.87, "close_time": 1769072399999, "quote_volume": 299.34401, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.57, "high": 0.603, "low": 0.57, "close": 0.596, "volume": 29762.74, "close_time": 1769075999999, "quote_volume": 17547.96133, "trades": 149, "taker_buy_base": 13334.39, "taker_buy_quote": 7865.88777 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.59, "high": 0.631, "low": 0.589, "close": 0.593, "volume": 87610.51, "close_time": 1769079599999, "quote_volume": 53002.69452, "trades": 399, "taker_buy_base": 44715.41, "taker_buy_quote": 27072.26797 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.598, "high": 0.598, "low": 0.593, "close": 0.596, "volume": 2862.39, "close_time": 1769083199999, "quote_volume": 1700.99817, "trades": 33, "taker_buy_base": 1921.52, "taker_buy_quote": 1141.54883 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.594, "high": 0.622, "low": 0.59, "close": 0.613, "volume": 25095.44, "close_time": 1769086799999, "quote_volume": 15459.19221, "trades": 185, "taker_buy_base": 17476.44, "taker_buy_quote": 10770.26009 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.613, "high": 0.625, "low": 0.606, "close": 0.621, "volume": 48040.87, "close_time": 1769090399999, "quote_volume": 29589.26565, "trades": 313, "taker_buy_base": 17416.07, "taker_buy_quote": 10698.66665 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.61, "high": 0.63, "low": 0.61, "close": 0.617, "volume": 17262.49, "close_time": 1769093999999, "quote_volume": 10739.04084, "trades": 269, "taker_buy_base": 7398.09, "taker_buy_quote": 4613.05752 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.617, "high": 0.64, "low": 0.606, "close": 0.633, "volume": 13359.58, "close_time": 1769097599999, "quote_volume": 8257.42428, "trades": 79, "taker_buy_base": 6858.58, "taker_buy_quote": 4248.45825 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.64, "high": 0.672, "low": 0.633, "close": 0.644, "volume": 80318.78, "close_time": 1769101199999, "quote_volume": 52426.96687, "trades": 727, "taker_buy_base": 30235.67, "taker_buy_quote": 19794.91699 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.644, "high": 0.681, "low": 0.64, "close": 0.668, "volume": 26252.5, "close_time": 1769104799999, "quote_volume": 17607.2697, "trades": 466, "taker_buy_base": 19136.73, "taker_buy_quote": 12827.49509 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.669, "high": 0.671, "low": 0.644, "close": 0.644, "volume": 16334.02, "close_time": 1769108399999, "quote_volume": 10655.88122, "trades": 300, "taker_buy_base": 2252.87, "taker_buy_quote": 1480.69852 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.649, "high": 0.653, "low": 0.626, "close": 0.632, "volume": 9206.65, "close_time": 1769111999999, "quote_volume": 5873.51426, "trades": 72, "taker_buy_base": 3008.61, "taker_buy_quote": 1912.92627 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.632, "high": 0.632, "low": 0.621, "close": 0.621, "volume": 1297.13, "close_time": 1769115599999, "quote_volume": 811.52156, "trades": 18, "taker_buy_base": 511.95, "taker_buy_quote": 321.81993 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.626, "high": 0.63, "low": 0.623, "close": 0.624, "volume": 3506.05, "close_time": 1769119199999, "quote_volume": 2188.58623, "trades": 15, "taker_buy_base": 1167.55, "taker_buy_quote": 730.52528 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.621, "high": 0.621, "low": 0.614, "close": 0.619, "volume": 2289.13, "close_time": 1769122799999, "quote_volume": 1411.20202, "trades": 26, "taker_buy_base": 1694.95, "taker_buy_quote": 1044.88436 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.618, "high": 0.634, "low": 0.615, "close": 0.628, "volume": 3744.7, "close_time": 1769126399999, "quote_volume": 2343.37896, "trades": 118, "taker_buy_base": 2261.76, "taker_buy_quote": 1412.07486 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.625, "high": 0.688, "low": 0.622, "close": 0.667, "volume": 116465.84, "close_time": 1769129999999, "quote_volume": 78245.88543, "trades": 919, "taker_buy_base": 68741.96, "taker_buy_quote": 46204.86209 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.668, "high": 0.669, "low": 0.638, "close": 0.642, "volume": 18796.91, "close_time": 1769133599999, "quote_volume": 12264.24236, "trades": 628, "taker_buy_base": 4398.9, "taker_buy_quote": 2876.49227 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.641, "high": 0.647, "low": 0.632, "close": 0.647, "volume": 11105.95, "close_time": 1769137199999, "quote_volume": 7092.93854, "trades": 60, "taker_buy_base": 5074.87, "taker_buy_quote": 3239.45793 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.648, "high": 0.648, "low": 0.643, "close": 0.648, "volume": 651.29, "close_time": 1769140799999, "quote_volume": 421.43373, "trades": 9, "taker_buy_base": 559.15, "taker_buy_quote": 362.17035 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.655, "high": 0.679, "low": 0.653, "close": 0.673, "volume": 7579.67, "close_time": 1769144399999, "quote_volume": 5069.49246, "trades": 423, "taker_buy_base": 6375.92, "taker_buy_quote": 4262.37349 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.671, "high": 0.803, "low": 0.67, "close": 0.803, "volume": 235098.83, "close_time": 1769147999999, "quote_volume": 175010.88792, "trades": 3058, "taker_buy_base": 122588.9, "taker_buy_quote": 90977.76521 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.802, "high": 0.92, "low": 0.802, "close": 0.87, "volume": 567790.06, "close_time": 1769151599999, "quote_volume": 487673.7491, "trades": 4791, "taker_buy_base": 300769.86, "taker_buy_quote": 257732.29902 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.871, "high": 0.889, "low": 0.822, "close": 0.833, "volume": 109365.51, "close_time": 1769155199999, "quote_volume": 93513.83668, "trades": 1752, "taker_buy_base": 60195.13, "taker_buy_quote": 51610.96012 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.837, "high": 0.837, "low": 0.789, "close": 0.803, "volume": 43851.54, "close_time": 1769158799999, "quote_volume": 35942.36066, "trades": 851, "taker_buy_base": 23266.57, "taker_buy_quote": 19084.33943 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.803, "high": 0.902, "low": 0.798, "close": 0.849, "volume": 93754.94, "close_time": 1769162399999, "quote_volume": 81133.09269, "trades": 879, "taker_buy_base": 44392.37, "taker_buy_quote": 38297.2409 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.844, "high": 0.871, "low": 0.805, "close": 0.864, "volume": 71542.21, "close_time": 1769165999999, "quote_volume": 60113.06392, "trades": 408, "taker_buy_base": 40643.13, "taker_buy_quote": 34202.75833 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.859, "high": 0.86, "low": 0.786, "close": 0.794, "volume": 85157.32, "close_time": 1769169599999, "quote_volume": 69450.59947, "trades": 1550, "taker_buy_base": 33484.85, "taker_buy_quote": 27489.07247 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.796, "high": 0.8, "low": 0.748, "close": 0.75, "volume": 56523.25, "close_time": 1769173199999, "quote_volume": 43837.65601, "trades": 1343, "taker_buy_base": 27984.34, "taker_buy_quote": 21781.67742 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.75, "high": 0.761, "low": 0.732, "close": 0.737, "volume": 48523.15, "close_time": 1769176799999, "quote_volume": 36094.61505, "trades": 968, "taker_buy_base": 13432.87, "taker_buy_quote": 10040.06632 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.74, "high": 0.781, "low": 0.732, "close": 0.767, "volume": 109324.78, "close_time": 1769180399999, "quote_volume": 83333.90625, "trades": 2003, "taker_buy_base": 38534.99, "taker_buy_quote": 29280.87667 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.767, "high": 0.768, "low": 0.736, "close": 0.745, "volume": 33464.36, "close_time": 1769183999999, "quote_volume": 25038.79026, "trades": 1338, "taker_buy_base": 9959.91, "taker_buy_quote": 7455.12834 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.743, "high": 0.748, "low": 0.718, "close": 0.745, "volume": 19531.21, "close_time": 1769187599999, "quote_volume": 14311.04295, "trades": 273, "taker_buy_base": 7190.88, "taker_buy_quote": 5281.15349 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.744, "high": 0.755, "low": 0.735, "close": 0.746, "volume": 23195.2, "close_time": 1769191199999, "quote_volume": 17325.61046, "trades": 738, "taker_buy_base": 10558.92, "taker_buy_quote": 7899.7339 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.745, "high": 0.759, "low": 0.733, "close": 0.74, "volume": 54944.34, "close_time": 1769194799999, "quote_volume": 40971.07259, "trades": 607, "taker_buy_base": 10088.86, "taker_buy_quote": 7512.21831 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.74, "high": 0.773, "low": 0.732, "close": 0.747, "volume": 50004.16, "close_time": 1769198399999, "quote_volume": 37985.38213, "trades": 1903, "taker_buy_base": 25432.32, "taker_buy_quote": 19329.94585 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.747, "high": 0.766, "low": 0.737, "close": 0.755, "volume": 31539.46, "close_time": 1769201999999, "quote_volume": 23706.55156, "trades": 590, "taker_buy_base": 19730.6, "taker_buy_quote": 14844.40805 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.753, "high": 0.767, "low": 0.752, "close": 0.763, "volume": 49101.1, "close_time": 1769205599999, "quote_volume": 37466.57702, "trades": 638, "taker_buy_base": 13440.46, "taker_buy_quote": 10255.46866 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.765, "high": 0.782, "low": 0.745, "close": 0.78, "volume": 52965.13, "close_time": 1769209199999, "quote_volume": 40243.06599, "trades": 498, "taker_buy_base": 31545.76, "taker_buy_quote": 24028.77862 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.778, "high": 0.79, "low": 0.758, "close": 0.766, "volume": 80061.36, "close_time": 1769212799999, "quote_volume": 61875.49897, "trades": 1535, "taker_buy_base": 36422.61, "taker_buy_quote": 28146.13861 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.765, "high": 0.892, "low": 0.752, "close": 0.887, "volume": 486677.05, "close_time": 1769216399999, "quote_volume": 409333.12611, "trades": 4219, "taker_buy_base": 277756.16, "taker_buy_quote": 233720.14425 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.881, "high": 1.037, "low": 0.86, "close": 1.011, "volume": 324863.19, "close_time": 1769219999999, "quote_volume": 312453.60723, "trades": 2478, "taker_buy_base": 167663.6, "taker_buy_quote": 160632.80936 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.009, "high": 1.046, "low": 0.966, "close": 1.04, "volume": 191694.1, "close_time": 1769223599999, "quote_volume": 192164.54254, "trades": 1734, "taker_buy_base": 91769.75, "taker_buy_quote": 91897.34965 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.036, "high": 1.283, "low": 1.036, "close": 1.26, "volume": 357037.2, "close_time": 1769227199999, "quote_volume": 422816.48768, "trades": 2164, "taker_buy_base": 183945.95, "taker_buy_quote": 217907.58561 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.261, "high": 1.261, "low": 1.125, "close": 1.15, "volume": 136951.77, "close_time": 1769230799999, "quote_volume": 165181.14864, "trades": 725, "taker_buy_base": 57820.31, "taker_buy_quote": 69357.60642 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.15, "high": 1.212, "low": 1.14, "close": 1.166, "volume": 47203.18, "close_time": 1769234399999, "quote_volume": 55500.65947, "trades": 296, "taker_buy_base": 25202.16, "taker_buy_quote": 29724.07453 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.169, "high": 1.184, "low": 1.137, "close": 1.163, "volume": 44847.11, "close_time": 1769237999999, "quote_volume": 51785.97086, "trades": 1655, "taker_buy_base": 16038.82, "taker_buy_quote": 18565.4412 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.165, "high": 1.174, "low": 1.068, "close": 1.096, "volume": 76297.1, "close_time": 1769241599999, "quote_volume": 85201.12668, "trades": 1935, "taker_buy_base": 54858.08, "taker_buy_quote": 61238.78016 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.094, "high": 1.19, "low": 1.093, "close": 1.153, "volume": 81516.85, "close_time": 1769245199999, "quote_volume": 93984.93421, "trades": 2175, "taker_buy_base": 30011.61, "taker_buy_quote": 34658.42689 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.154, "high": 1.238, "low": 1.154, "close": 1.207, "volume": 92875.72, "close_time": 1769248799999, "quote_volume": 110589.38403, "trades": 1652, "taker_buy_base": 51669.67, "taker_buy_quote": 61516.27915 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.207, "high": 1.219, "low": 1.154, "close": 1.166, "volume": 100907.45, "close_time": 1769252399999, "quote_volume": 118730.16665, "trades": 2410, "taker_buy_base": 29054.98, "taker_buy_quote": 34134.08706 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.167, "high": 1.434, "low": 1.159, "close": 1.374, "volume": 450259.19, "close_time": 1769255999999, "quote_volume": 591642.68625, "trades": 7428, "taker_buy_base": 212404.46, "taker_buy_quote": 278935.44883 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.372, "high": 1.397, "low": 1.314, "close": 1.362, "volume": 272116.13, "close_time": 1769259599999, "quote_volume": 368621.48254, "trades": 6762, "taker_buy_base": 128328.92, "taker_buy_quote": 173989.85122 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.362, "high": 1.464, "low": 1.348, "close": 1.422, "volume": 461032.68, "close_time": 1769263199999, "quote_volume": 654745.80293, "trades": 6101, "taker_buy_base": 207318.61, "taker_buy_quote": 294656.65347 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.422, "high": 1.437, "low": 1.341, "close": 1.37, "volume": 241558.08, "close_time": 1769266799999, "quote_volume": 335133.36556, "trades": 4581, "taker_buy_base": 110685.26, "taker_buy_quote": 153776.66058 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.37, "high": 1.433, "low": 1.341, "close": 1.355, "volume": 186559.09, "close_time": 1769270399999, "quote_volume": 260542.91589, "trades": 5825, "taker_buy_base": 85009.15, "taker_buy_quote": 119148.47906 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.353, "high": 1.38, "low": 1.29, "close": 1.327, "volume": 178862.24, "close_time": 1769273999999, "quote_volume": 237660.85219, "trades": 3945, "taker_buy_base": 98747.12, "taker_buy_quote": 131165.09559 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.323, "high": 1.427, "low": 1.321, "close": 1.385, "volume": 196147.05, "close_time": 1769277599999, "quote_volume": 271896.92165, "trades": 3098, "taker_buy_base": 101845.19, "taker_buy_quote": 141229.34247 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.385, "high": 1.432, "low": 1.341, "close": 1.389, "volume": 217467.31, "close_time": 1769281199999, "quote_volume": 301830.74099, "trades": 3003, "taker_buy_base": 102495.57, "taker_buy_quote": 142235.32716 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.387, "high": 1.454, "low": 1.367, "close": 1.394, "volume": 134288.51, "close_time": 1769284799999, "quote_volume": 188267.98405, "trades": 2635, "taker_buy_base": 66563.21, "taker_buy_quote": 93532.84022 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.391, "high": 1.438, "low": 1.372, "close": 1.381, "volume": 126313.09, "close_time": 1769288399999, "quote_volume": 176285.52316, "trades": 2629, "taker_buy_base": 65070.53, "taker_buy_quote": 90949.23265 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.379, "high": 1.407, "low": 1.349, "close": 1.381, "volume": 100003.36, "close_time": 1769291999999, "quote_volume": 137836.29763, "trades": 1845, "taker_buy_base": 51815.96, "taker_buy_quote": 71616.06818 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.38, "high": 1.436, "low": 1.358, "close": 1.423, "volume": 66214.56, "close_time": 1769295599999, "quote_volume": 91958.47456, "trades": 1824, "taker_buy_base": 35313.39, "taker_buy_quote": 49266.64931 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.424, "high": 1.832, "low": 1.424, "close": 1.79, "volume": 635859.78, "close_time": 1769299199999, "quote_volume": 1074184.46112, "trades": 11868, "taker_buy_base": 310955.81, "taker_buy_quote": 527072.86518 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.785, "high": 2.422, "low": 1.73, "close": 2.015, "volume": 1312877.55, "close_time": 1769302799999, "quote_volume": 2805750.59778, "trades": 15972, "taker_buy_base": 664855.56, "taker_buy_quote": 1420299.80783 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.017, "high": 2.346, "low": 1.979, "close": 2.163, "volume": 366701.32, "close_time": 1769306399999, "quote_volume": 789301.50742, "trades": 4350, "taker_buy_base": 191716.69, "taker_buy_quote": 413279.09808 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.169, "high": 2.205, "low": 1.978, "close": 2.05, "volume": 130588.87, "close_time": 1769309999999, "quote_volume": 274597.00098, "trades": 2062, "taker_buy_base": 64512.78, "taker_buy_quote": 135872.68373 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2.062, "high": 2.224, "low": 2.023, "close": 2.105, "volume": 93290.8, "close_time": 1769313599999, "quote_volume": 198051.18912, "trades": 10280, "taker_buy_base": 36851.72, "taker_buy_quote": 78455.92698 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.096, "high": 2.162, "low": 1.987, "close": 2.132, "volume": 74611.82, "close_time": 1769317199999, "quote_volume": 154653.96259, "trades": 8362, "taker_buy_base": 50267.43, "taker_buy_quote": 103739.14082 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 2.138, "high": 2.184, "low": 2.088, "close": 2.096, "volume": 54685.42, "close_time": 1769320799999, "quote_volume": 116951.94112, "trades": 5407, "taker_buy_base": 18277.3, "taker_buy_quote": 39104.30545 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2.104, "high": 2.142, "low": 2.062, "close": 2.113, "volume": 28781.73, "close_time": 1769324399999, "quote_volume": 60321.73338, "trades": 4184, "taker_buy_base": 12107.14, "taker_buy_quote": 25414.39438 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 2.105, "high": 2.105, "low": 1.719, "close": 1.76, "volume": 178817.34, "close_time": 1769327999999, "quote_volume": 335981.65755, "trades": 8523, "taker_buy_base": 82315.15, "taker_buy_quote": 155709.75775 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.756, "high": 1.9, "low": 1.629, "close": 1.868, "volume": 248342.23, "close_time": 1769331599999, "quote_volume": 440703.35421, "trades": 10062, "taker_buy_base": 120974.55, "taker_buy_quote": 215082.61913 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.865, "high": 2.077, "low": 1.811, "close": 1.875, "volume": 589256.51, "close_time": 1769335199999, "quote_volume": 1135715.3903, "trades": 7982, "taker_buy_base": 294202.3, "taker_buy_quote": 567798.62057 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.875, "high": 1.936, "low": 1.82, "close": 1.858, "volume": 175823.46, "close_time": 1769338799999, "quote_volume": 330130.19753, "trades": 7095, "taker_buy_base": 85586.11, "taker_buy_quote": 160890.105 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.85, "high": 1.96, "low": 1.821, "close": 1.897, "volume": 144829.97, "close_time": 1769342399999, "quote_volume": 273733.20065, "trades": 5680, "taker_buy_base": 68268.87, "taker_buy_quote": 129109.12375 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.892, "high": 1.91, "low": 1.711, "close": 1.739, "volume": 218380.21, "close_time": 1769345999999, "quote_volume": 393884.57746, "trades": 9369, "taker_buy_base": 115315.71, "taker_buy_quote": 208806.78636 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.735, "high": 1.861, "low": 1.735, "close": 1.803, "volume": 140752.95, "close_time": 1769349599999, "quote_volume": 254103.68257, "trades": 4575, "taker_buy_base": 63797.59, "taker_buy_quote": 115140.50635 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.803, "high": 1.814, "low": 1.519, "close": 1.529, "volume": 226096.69, "close_time": 1769353199999, "quote_volume": 368799.79277, "trades": 5983, "taker_buy_base": 106281.16, "taker_buy_quote": 172985.09863 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.53, "high": 1.591, "low": 1.458, "close": 1.572, "volume": 132973.57, "close_time": 1769356799999, "quote_volume": 202577.01912, "trades": 3350, "taker_buy_base": 68528.12, "taker_buy_quote": 104621.74084 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.568, "high": 1.635, "low": 1.42, "close": 1.47, "volume": 277876.13, "close_time": 1769360399999, "quote_volume": 420088.8235, "trades": 2307, "taker_buy_base": 129417.3, "taker_buy_quote": 195763.73913 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.468, "high": 1.5, "low": 1.419, "close": 1.437, "volume": 58715.77, "close_time": 1769363999999, "quote_volume": 85585.43881, "trades": 718, "taker_buy_base": 29456.76, "taker_buy_quote": 43002.90529 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.435, "high": 1.48, "low": 1.394, "close": 1.442, "volume": 46453.32, "close_time": 1769367599999, "quote_volume": 66792.92926, "trades": 701, "taker_buy_base": 22141.92, "taker_buy_quote": 31893.17658 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.439, "high": 1.486, "low": 1.396, "close": 1.424, "volume": 81372.1, "close_time": 1769371199999, "quote_volume": 117941.1918, "trades": 752, "taker_buy_base": 40517.58, "taker_buy_quote": 58835.28 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.421, "high": 1.52, "low": 1.408, "close": 1.441, "volume": 85851.66, "close_time": 1769374799999, "quote_volume": 126477.49882, "trades": 1519, "taker_buy_base": 39876.35, "taker_buy_quote": 58822.28271 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.444, "high": 1.448, "low": 1.274, "close": 1.293, "volume": 211548.6, "close_time": 1769378399999, "quote_volume": 281947.48307, "trades": 2633, "taker_buy_base": 98329.83, "taker_buy_quote": 131040.21494 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.301, "high": 1.615, "low": 1.287, "close": 1.539, "volume": 222781.64, "close_time": 1769381999999, "quote_volume": 328179.08772, "trades": 3489, "taker_buy_base": 115620.3, "taker_buy_quote": 170240.12276 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.539, "high": 1.549, "low": 1.352, "close": 1.367, "volume": 221138.32, "close_time": 1769385599999, "quote_volume": 324336.79044, "trades": 3905, "taker_buy_base": 101593.65, "taker_buy_quote": 149225.45833 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.366, "high": 1.736, "low": 1.362, "close": 1.597, "volume": 783962.85, "close_time": 1769389199999, "quote_volume": 1239714.99548, "trades": 8890, "taker_buy_base": 411595.62, "taker_buy_quote": 650276.55112 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.597, "high": 1.597, "low": 1.31, "close": 1.344, "volume": 173926.57, "close_time": 1769392799999, "quote_volume": 250548.4713, "trades": 2204, "taker_buy_base": 74504.44, "taker_buy_quote": 107992.81797 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.344, "high": 1.547, "low": 1.331, "close": 1.43, "volume": 201535.51, "close_time": 1769396399999, "quote_volume": 294401.63256, "trades": 2352, "taker_buy_base": 93987.08, "taker_buy_quote": 137236.96104 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.427, "high": 1.53, "low": 1.419, "close": 1.486, "volume": 91532.03, "close_time": 1769399999999, "quote_volume": 135737.60873, "trades": 1036, "taker_buy_base": 53170.77, "taker_buy_quote": 78868.02299 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.488, "high": 1.488, "low": 1.419, "close": 1.419, "volume": 51749.53, "close_time": 1769403599999, "quote_volume": 74768.5127, "trades": 524, "taker_buy_base": 24027.6, "taker_buy_quote": 34694.01846 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.423, "high": 1.471, "low": 1.382, "close": 1.425, "volume": 70823.57, "close_time": 1769407199999, "quote_volume": 101233.74456, "trades": 703, "taker_buy_base": 40881.28, "taker_buy_quote": 58574.58385 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.418, "high": 1.461, "low": 1.341, "close": 1.349, "volume": 66676.7, "close_time": 1769410799999, "quote_volume": 93628.38133, "trades": 685, "taker_buy_base": 30363.61, "taker_buy_quote": 42872.5441 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.345, "high": 1.416, "low": 1.297, "close": 1.361, "volume": 169335.96, "close_time": 1769414399999, "quote_volume": 231175.94217, "trades": 1958, "taker_buy_base": 85581.64, "taker_buy_quote": 116932.36236 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.355, "high": 1.423, "low": 1.344, "close": 1.422, "volume": 103994.41, "close_time": 1769417999999, "quote_volume": 143044.43719, "trades": 963, "taker_buy_base": 47780.03, "taker_buy_quote": 65935.22007 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.418, "high": 1.421, "low": 1.371, "close": 1.386, "volume": 36848.18, "close_time": 1769421599999, "quote_volume": 51290.19082, "trades": 442, "taker_buy_base": 18197.02, "taker_buy_quote": 25340.53652 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.389, "high": 1.424, "low": 1.37, "close": 1.414, "volume": 37601.27, "close_time": 1769425199999, "quote_volume": 52593.41654, "trades": 1187, "taker_buy_base": 18509.93, "taker_buy_quote": 25884.93448 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.419, "high": 1.497, "low": 1.413, "close": 1.436, "volume": 112659.73, "close_time": 1769428799999, "quote_volume": 164543.73569, "trades": 2715, "taker_buy_base": 49635.78, "taker_buy_quote": 72463.34565 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.435, "high": 1.437, "low": 1.358, "close": 1.372, "volume": 72294.69, "close_time": 1769432399999, "quote_volume": 100379.63621, "trades": 2893, "taker_buy_base": 35680.59, "taker_buy_quote": 49443.93544 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.372, "high": 1.381, "low": 1.332, "close": 1.363, "volume": 70365.15, "close_time": 1769435999999, "quote_volume": 95285.90532, "trades": 1387, "taker_buy_base": 23320.11, "taker_buy_quote": 31569.44815 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.365, "high": 1.379, "low": 1.34, "close": 1.347, "volume": 53325.41, "close_time": 1769439599999, "quote_volume": 72213.10642, "trades": 488, "taker_buy_base": 28350.1, "taker_buy_quote": 38380.72569 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.341, "high": 1.37, "low": 1.331, "close": 1.338, "volume": 55158.31, "close_time": 1769443199999, "quote_volume": 74520.29466, "trades": 482, "taker_buy_base": 30109.01, "taker_buy_quote": 40614.00882 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.335, "high": 1.342, "low": 1.257, "close": 1.268, "volume": 79392.01, "close_time": 1769446799999, "quote_volume": 103852.28728, "trades": 894, "taker_buy_base": 37689.95, "taker_buy_quote": 49244.79294 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.276, "high": 1.312, "low": 1.266, "close": 1.291, "volume": 47299.52, "close_time": 1769450399999, "quote_volume": 60720.40973, "trades": 376, "taker_buy_base": 28008.97, "taker_buy_quote": 35958.3962 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.303, "high": 1.336, "low": 1.294, "close": 1.332, "volume": 21023.71, "close_time": 1769453999999, "quote_volume": 27755.86622, "trades": 229, "taker_buy_base": 12571.99, "taker_buy_quote": 16600.15545 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.332, "high": 1.345, "low": 1.319, "close": 1.331, "volume": 39827.56, "close_time": 1769457599999, "quote_volume": 53091.44968, "trades": 310, "taker_buy_base": 22511.18, "taker_buy_quote": 30000.26374 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.325, "high": 1.438, "low": 1.322, "close": 1.411, "volume": 51458.55, "close_time": 1769461199999, "quote_volume": 71228.71727, "trades": 567, "taker_buy_base": 23277.8, "taker_buy_quote": 32176.26852 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.407, "high": 1.46, "low": 1.379, "close": 1.397, "volume": 84561.55, "close_time": 1769464799999, "quote_volume": 120200.25727, "trades": 730, "taker_buy_base": 41545.51, "taker_buy_quote": 58800.01819 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.399, "high": 1.475, "low": 1.396, "close": 1.471, "volume": 46146.6, "close_time": 1769468399999, "quote_volume": 65662.97663, "trades": 472, "taker_buy_base": 21538.31, "taker_buy_quote": 30698.77113 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.471, "high": 1.539, "low": 1.447, "close": 1.516, "volume": 184658.92, "close_time": 1769471999999, "quote_volume": 274135.24253, "trades": 1346, "taker_buy_base": 91994.68, "taker_buy_quote": 136577.44423 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.512, "high": 1.545, "low": 1.381, "close": 1.403, "volume": 206099.03, "close_time": 1769475599999, "quote_volume": 297875.4969, "trades": 1726, "taker_buy_base": 112923.72, "taker_buy_quote": 162948.59958 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.408, "high": 1.424, "low": 1.351, "close": 1.387, "volume": 36752.29, "close_time": 1769479199999, "quote_volume": 50833.16288, "trades": 342, "taker_buy_base": 15134.1, "taker_buy_quote": 20932.38296 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.389, "high": 1.594, "low": 1.389, "close": 1.513, "volume": 89526.03, "close_time": 1769482799999, "quote_volume": 136881.01153, "trades": 1020, "taker_buy_base": 43944.46, "taker_buy_quote": 67055.34743 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.515, "high": 1.533, "low": 1.456, "close": 1.457, "volume": 36155.96, "close_time": 1769486399999, "quote_volume": 53812.54398, "trades": 385, "taker_buy_base": 16040.88, "taker_buy_quote": 23919.69801 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.454, "high": 1.469, "low": 1.435, "close": 1.463, "volume": 21197.62, "close_time": 1769489999999, "quote_volume": 30770.61363, "trades": 195, "taker_buy_base": 9167.19, "taker_buy_quote": 13313.51455 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.465, "high": 1.476, "low": 1.432, "close": 1.456, "volume": 32595.82, "close_time": 1769493599999, "quote_volume": 47339.44492, "trades": 301, "taker_buy_base": 14294.62, "taker_buy_quote": 20775.01543 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.46, "high": 1.472, "low": 1.437, "close": 1.463, "volume": 15697.45, "close_time": 1769497199999, "quote_volume": 22870.57824, "trades": 155, "taker_buy_base": 7932.43, "taker_buy_quote": 11566.17954 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.464, "high": 1.465, "low": 1.41, "close": 1.413, "volume": 22642.81, "close_time": 1769500799999, "quote_volume": 32386.03779, "trades": 255, "taker_buy_base": 8735.39, "taker_buy_quote": 12496.46787 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.408, "high": 1.437, "low": 1.389, "close": 1.42, "volume": 30344.93, "close_time": 1769504399999, "quote_volume": 42809.29649, "trades": 221, "taker_buy_base": 8966.5, "taker_buy_quote": 12692.42648 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.407, "high": 1.407, "low": 1.368, "close": 1.381, "volume": 27059.72, "close_time": 1769507999999, "quote_volume": 37258.79366, "trades": 166, "taker_buy_base": 17263.21, "taker_buy_quote": 23777.61678 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.383, "high": 1.394, "low": 1.372, "close": 1.38, "volume": 24602.32, "close_time": 1769511599999, "quote_volume": 34011.48865, "trades": 154, "taker_buy_base": 13477.45, "taker_buy_quote": 18630.49852 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.383, "high": 1.388, "low": 1.366, "close": 1.368, "volume": 12443.09, "close_time": 1769515199999, "quote_volume": 17080.36998, "trades": 82, "taker_buy_base": 6049.5, "taker_buy_quote": 8304.66902 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.365, "high": 1.368, "low": 1.334, "close": 1.338, "volume": 17095.04, "close_time": 1769518799999, "quote_volume": 23044.40107, "trades": 112, "taker_buy_base": 9366.05, "taker_buy_quote": 12609.12379 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.34, "high": 1.35, "low": 1.314, "close": 1.323, "volume": 20561.59, "close_time": 1769522399999, "quote_volume": 27332.0655, "trades": 128, "taker_buy_base": 8452.1, "taker_buy_quote": 11263.13103 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.325, "high": 1.347, "low": 1.32, "close": 1.332, "volume": 16945.69, "close_time": 1769525999999, "quote_volume": 22589.58297, "trades": 93, "taker_buy_base": 6690.95, "taker_buy_quote": 8907.50693 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.332, "high": 1.333, "low": 1.296, "close": 1.329, "volume": 29738.68, "close_time": 1769529599999, "quote_volume": 39188.25091, "trades": 197, "taker_buy_base": 10396.5, "taker_buy_quote": 13702.95279 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.323, "high": 1.338, "low": 1.31, "close": 1.317, "volume": 53974.19, "close_time": 1769533199999, "quote_volume": 71392.06315, "trades": 228, "taker_buy_base": 30488.36, "taker_buy_quote": 40349.45125 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.317, "high": 1.317, "low": 1.297, "close": 1.297, "volume": 24343.67, "close_time": 1769536799999, "quote_volume": 31784.78881, "trades": 148, "taker_buy_base": 12902.47, "taker_buy_quote": 16841.97067 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.298, "high": 1.324, "low": 1.284, "close": 1.321, "volume": 32938.14, "close_time": 1769540399999, "quote_volume": 42950.42474, "trades": 139, "taker_buy_base": 10311.22, "taker_buy_quote": 13392.9733 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.319, "high": 1.35, "low": 1.316, "close": 1.342, "volume": 54170.79, "close_time": 1769543999999, "quote_volume": 72322.22134, "trades": 319, "taker_buy_base": 26969.88, "taker_buy_quote": 36023.31577 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.34, "high": 1.354, "low": 1.327, "close": 1.344, "volume": 72412.09, "close_time": 1769547599999, "quote_volume": 96975.09845, "trades": 305, "taker_buy_base": 36348.13, "taker_buy_quote": 48633.86025 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.347, "high": 1.387, "low": 1.346, "close": 1.37, "volume": 55907.64, "close_time": 1769551199999, "quote_volume": 76360.46907, "trades": 275, "taker_buy_base": 21806.0, "taker_buy_quote": 29851.05003 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.366, "high": 1.445, "low": 1.363, "close": 1.41, "volume": 113003.47, "close_time": 1769554799999, "quote_volume": 159357.60641, "trades": 425, "taker_buy_base": 56626.26, "taker_buy_quote": 79821.60764 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.405, "high": 1.436, "low": 1.372, "close": 1.379, "volume": 86593.73, "close_time": 1769558399999, "quote_volume": 121596.56232, "trades": 321, "taker_buy_base": 44588.0, "taker_buy_quote": 62639.93019 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.378, "high": 1.465, "low": 1.343, "close": 1.365, "volume": 325535.57, "close_time": 1769561999999, "quote_volume": 457490.54251, "trades": 1230, "taker_buy_base": 167879.77, "taker_buy_quote": 235865.71431 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.365, "high": 1.39, "low": 1.327, "close": 1.367, "volume": 80765.63, "close_time": 1769565599999, "quote_volume": 110170.44707, "trades": 414, "taker_buy_base": 41281.28, "taker_buy_quote": 56153.16616 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.365, "high": 1.366, "low": 1.333, "close": 1.333, "volume": 33831.33, "close_time": 1769569199999, "quote_volume": 45674.18667, "trades": 222, "taker_buy_base": 19281.61, "taker_buy_quote": 26015.75615 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.336, "high": 1.371, "low": 1.335, "close": 1.344, "volume": 24147.4, "close_time": 1769572799999, "quote_volume": 32661.61239, "trades": 138, "taker_buy_base": 11817.61, "taker_buy_quote": 15948.20952 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.342, "high": 1.353, "low": 1.307, "close": 1.307, "volume": 51557.32, "close_time": 1769576399999, "quote_volume": 68520.77154, "trades": 219, "taker_buy_base": 21789.07, "taker_buy_quote": 28985.18897 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.31, "high": 1.33, "low": 1.291, "close": 1.318, "volume": 13042.69, "close_time": 1769579999999, "quote_volume": 17153.72789, "trades": 66, "taker_buy_base": 5725.98, "taker_buy_quote": 7537.46637 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.315, "high": 1.333, "low": 1.311, "close": 1.333, "volume": 26621.01, "close_time": 1769583599999, "quote_volume": 35187.23559, "trades": 114, "taker_buy_base": 15827.35, "taker_buy_quote": 20907.65826 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.332, "high": 1.402, "low": 1.305, "close": 1.353, "volume": 151264.08, "close_time": 1769587199999, "quote_volume": 205164.08779, "trades": 571, "taker_buy_base": 68683.33, "taker_buy_quote": 93288.96464 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.35, "high": 1.353, "low": 1.3, "close": 1.312, "volume": 117619.02, "close_time": 1769590799999, "quote_volume": 155789.22199, "trades": 432, "taker_buy_base": 62554.41, "taker_buy_quote": 83012.79512 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.314, "high": 1.356, "low": 1.312, "close": 1.35, "volume": 33896.68, "close_time": 1769594399999, "quote_volume": 45363.70389, "trades": 142, "taker_buy_base": 20848.29, "taker_buy_quote": 27935.44238 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.352, "high": 1.401, "low": 1.343, "close": 1.364, "volume": 76575.31, "close_time": 1769597999999, "quote_volume": 104996.72284, "trades": 370, "taker_buy_base": 38838.65, "taker_buy_quote": 53162.12858 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.363, "high": 1.383, "low": 1.321, "close": 1.339, "volume": 92272.54, "close_time": 1769601599999, "quote_volume": 124444.2819, "trades": 433, "taker_buy_base": 39321.79, "taker_buy_quote": 53002.61855 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.329, "high": 1.341, "low": 1.303, "close": 1.313, "volume": 54176.65, "close_time": 1769605199999, "quote_volume": 71568.04838, "trades": 273, "taker_buy_base": 29124.28, "taker_buy_quote": 38443.65 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.324, "high": 1.345, "low": 1.303, "close": 1.31, "volume": 78194.21, "close_time": 1769608799999, "quote_volume": 103477.4276, "trades": 425, "taker_buy_base": 32551.53, "taker_buy_quote": 43061.63966 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.314, "high": 1.314, "low": 1.269, "close": 1.286, "volume": 66274.21, "close_time": 1769612399999, "quote_volume": 85458.32311, "trades": 365, "taker_buy_base": 30118.78, "taker_buy_quote": 38843.52911 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.289, "high": 1.329, "low": 1.288, "close": 1.325, "volume": 61586.67, "close_time": 1769615999999, "quote_volume": 80886.73059, "trades": 271, "taker_buy_base": 32066.6, "taker_buy_quote": 42125.25045 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.317, "high": 1.399, "low": 1.317, "close": 1.347, "volume": 108060.79, "close_time": 1769619599999, "quote_volume": 147019.4653, "trades": 624, "taker_buy_base": 56652.22, "taker_buy_quote": 77180.75133 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.341, "high": 1.387, "low": 1.332, "close": 1.383, "volume": 21340.0, "close_time": 1769623199999, "quote_volume": 28918.71238, "trades": 201, "taker_buy_base": 11182.09, "taker_buy_quote": 15171.08922 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.386, "high": 1.429, "low": 1.372, "close": 1.378, "volume": 93816.08, "close_time": 1769626799999, "quote_volume": 131324.62635, "trades": 648, "taker_buy_base": 38784.79, "taker_buy_quote": 54095.64342 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.377, "high": 1.482, "low": 1.371, "close": 1.431, "volume": 130414.35, "close_time": 1769630399999, "quote_volume": 187303.02243, "trades": 853, "taker_buy_base": 61269.09, "taker_buy_quote": 87736.44665 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.419, "high": 1.437, "low": 1.401, "close": 1.426, "volume": 76855.17, "close_time": 1769633999999, "quote_volume": 108932.82319, "trades": 357, "taker_buy_base": 45191.11, "taker_buy_quote": 63989.82394 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.426, "high": 1.432, "low": 1.389, "close": 1.404, "volume": 81311.18, "close_time": 1769637599999, "quote_volume": 114461.89441, "trades": 415, "taker_buy_base": 44807.7, "taker_buy_quote": 63055.80896 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.404, "high": 1.404, "low": 1.34, "close": 1.344, "volume": 70449.89, "close_time": 1769641199999, "quote_volume": 96391.20829, "trades": 235, "taker_buy_base": 24384.69, "taker_buy_quote": 33402.91376 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.343, "high": 1.349, "low": 1.319, "close": 1.347, "volume": 95985.72, "close_time": 1769644799999, "quote_volume": 128051.75327, "trades": 462, "taker_buy_base": 47391.06, "taker_buy_quote": 63138.29066 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.349, "high": 1.399, "low": 1.304, "close": 1.313, "volume": 176831.93, "close_time": 1769648399999, "quote_volume": 237814.19532, "trades": 827, "taker_buy_base": 90139.61, "taker_buy_quote": 120474.31857 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.315, "high": 1.317, "low": 1.288, "close": 1.291, "volume": 21930.45, "close_time": 1769651999999, "quote_volume": 28502.78134, "trades": 110, "taker_buy_base": 13699.61, "taker_buy_quote": 17797.27825 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.305, "high": 1.322, "low": 1.293, "close": 1.308, "volume": 26160.49, "close_time": 1769655599999, "quote_volume": 34130.40509, "trades": 164, "taker_buy_base": 19889.96, "taker_buy_quote": 25940.18654 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.304, "high": 1.321, "low": 1.293, "close": 1.301, "volume": 14068.03, "close_time": 1769659199999, "quote_volume": 18390.14353, "trades": 90, "taker_buy_base": 6492.05, "taker_buy_quote": 8496.77132 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.297, "high": 1.302, "low": 1.274, "close": 1.282, "volume": 16346.3, "close_time": 1769662799999, "quote_volume": 21065.88372, "trades": 97, "taker_buy_base": 6606.82, "taker_buy_quote": 8522.96884 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.276, "high": 1.292, "low": 1.242, "close": 1.261, "volume": 57808.46, "close_time": 1769666399999, "quote_volume": 73485.1219, "trades": 358, "taker_buy_base": 25562.0, "taker_buy_quote": 32481.59422 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.261, "high": 1.296, "low": 1.253, "close": 1.296, "volume": 35532.06, "close_time": 1769669999999, "quote_volume": 44980.54654, "trades": 221, "taker_buy_base": 15892.91, "taker_buy_quote": 20088.35607 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.292, "high": 1.296, "low": 1.26, "close": 1.26, "volume": 38458.7, "close_time": 1769673599999, "quote_volume": 49246.0486, "trades": 174, "taker_buy_base": 19795.8, "taker_buy_quote": 25371.03645 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.256, "high": 1.263, "low": 1.217, "close": 1.231, "volume": 83503.53, "close_time": 1769677199999, "quote_volume": 103354.42356, "trades": 440, "taker_buy_base": 38089.39, "taker_buy_quote": 47144.5353 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.23, "high": 1.234, "low": 1.219, "close": 1.231, "volume": 45886.65, "close_time": 1769680799999, "quote_volume": 56341.94791, "trades": 242, "taker_buy_base": 25962.0, "taker_buy_quote": 31873.16127 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.219, "high": 1.229, "low": 1.213, "close": 1.224, "volume": 2554.08, "close_time": 1769684399999, "quote_volume": 3109.88075, "trades": 22, "taker_buy_base": 765.89, "taker_buy_quote": 936.44783 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.212, "high": 1.229, "low": 1.196, "close": 1.227, "volume": 62940.77, "close_time": 1769687999999, "quote_volume": 76497.47869, "trades": 399, "taker_buy_base": 25686.65, "taker_buy_quote": 31230.64777 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.228, "high": 1.237, "low": 1.22, "close": 1.221, "volume": 38886.13, "close_time": 1769691599999, "quote_volume": 47755.02153, "trades": 236, "taker_buy_base": 19371.66, "taker_buy_quote": 23776.93419 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.223, "high": 1.245, "low": 1.223, "close": 1.232, "volume": 9942.72, "close_time": 1769695199999, "quote_volume": 12282.47021, "trades": 68, "taker_buy_base": 6107.25, "taker_buy_quote": 7544.52657 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.233, "high": 1.258, "low": 1.233, "close": 1.237, "volume": 39301.99, "close_time": 1769698799999, "quote_volume": 48902.23243, "trades": 220, "taker_buy_base": 18386.06, "taker_buy_quote": 22876.04212 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.236, "high": 1.236, "low": 1.185, "close": 1.196, "volume": 150915.47, "close_time": 1769702399999, "quote_volume": 182118.26441, "trades": 789, "taker_buy_base": 74640.08, "taker_buy_quote": 90085.47485 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.194, "high": 1.208, "low": 1.178, "close": 1.194, "volume": 44598.45, "close_time": 1769705999999, "quote_volume": 53198.468, "trades": 309, "taker_buy_base": 19127.92, "taker_buy_quote": 22805.40043 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.195, "high": 1.209, "low": 1.186, "close": 1.195, "volume": 21607.97, "close_time": 1769709599999, "quote_volume": 25878.54799, "trades": 178, "taker_buy_base": 10402.02, "taker_buy_quote": 12446.81535 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.196, "high": 1.206, "low": 1.184, "close": 1.196, "volume": 27863.01, "close_time": 1769713199999, "quote_volume": 33253.27923, "trades": 192, "taker_buy_base": 14218.24, "taker_buy_quote": 16946.146 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.199, "high": 1.21, "low": 1.19, "close": 1.205, "volume": 17518.97, "close_time": 1769716799999, "quote_volume": 21014.19961, "trades": 159, "taker_buy_base": 10397.4, "taker_buy_quote": 12459.80558 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.203, "high": 1.204, "low": 1.166, "close": 1.178, "volume": 26248.83, "close_time": 1769720399999, "quote_volume": 30930.52024, "trades": 258, "taker_buy_base": 13216.07, "taker_buy_quote": 15544.29404 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.178, "high": 1.184, "low": 1.169, "close": 1.184, "volume": 18277.86, "close_time": 1769723999999, "quote_volume": 21466.47692, "trades": 126, "taker_buy_base": 9936.38, "taker_buy_quote": 11660.79691 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.182, "high": 1.183, "low": 1.175, "close": 1.175, "volume": 11433.87, "close_time": 1769727599999, "quote_volume": 13491.43566, "trades": 88, "taker_buy_base": 6090.57, "taker_buy_quote": 7184.87353 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.175, "high": 1.175, "low": 1.158, "close": 1.161, "volume": 35294.82, "close_time": 1769731199999, "quote_volume": 41105.82472, "trades": 144, "taker_buy_base": 19619.01, "taker_buy_quote": 22839.74312 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.153, "high": 1.271, "low": 1.151, "close": 1.251, "volume": 326564.37, "close_time": 1769734799999, "quote_volume": 397106.27334, "trades": 1848, "taker_buy_base": 177464.53, "taker_buy_quote": 215843.86756 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.241, "high": 1.241, "low": 1.147, "close": 1.187, "volume": 193323.05, "close_time": 1769738399999, "quote_volume": 230882.00536, "trades": 1142, "taker_buy_base": 108145.69, "taker_buy_quote": 129166.22473 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.189, "high": 1.199, "low": 1.153, "close": 1.174, "volume": 36202.03, "close_time": 1769741999999, "quote_volume": 42663.35444, "trades": 265, "taker_buy_base": 15858.72, "taker_buy_quote": 18699.31364 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.179, "high": 1.232, "low": 1.169, "close": 1.202, "volume": 57866.01, "close_time": 1769745599999, "quote_volume": 69125.67524, "trades": 349, "taker_buy_base": 29386.68, "taker_buy_quote": 35169.84028 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.199, "high": 1.227, "low": 1.19, "close": 1.225, "volume": 56769.65, "close_time": 1769749199999, "quote_volume": 68590.19565, "trades": 345, "taker_buy_base": 28646.63, "taker_buy_quote": 34590.63624 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.228, "high": 1.255, "low": 1.222, "close": 1.235, "volume": 74057.24, "close_time": 1769752799999, "quote_volume": 91926.53826, "trades": 431, "taker_buy_base": 47527.0, "taker_buy_quote": 58987.89222 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.231, "high": 1.25, "low": 1.209, "close": 1.244, "volume": 72634.26, "close_time": 1769756399999, "quote_volume": 89717.04988, "trades": 570, "taker_buy_base": 36399.66, "taker_buy_quote": 44938.95061 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.245, "high": 1.284, "low": 1.232, "close": 1.255, "volume": 36089.67, "close_time": 1769759999999, "quote_volume": 45101.00675, "trades": 231, "taker_buy_base": 20007.95, "taker_buy_quote": 25009.12985 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.253, "high": 1.259, "low": 1.208, "close": 1.215, "volume": 54914.11, "close_time": 1769763599999, "quote_volume": 67738.73094, "trades": 433, "taker_buy_base": 27724.0, "taker_buy_quote": 34175.96055 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.221, "high": 1.223, "low": 1.192, "close": 1.199, "volume": 49804.18, "close_time": 1769767199999, "quote_volume": 59801.57309, "trades": 310, "taker_buy_base": 23388.36, "taker_buy_quote": 28055.43152 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.198, "high": 1.24, "low": 1.179, "close": 1.232, "volume": 78559.14, "close_time": 1769770799999, "quote_volume": 94644.994, "trades": 397, "taker_buy_base": 40976.34, "taker_buy_quote": 49209.05087 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.231, "high": 1.515, "low": 1.231, "close": 1.413, "volume": 437814.04, "close_time": 1769774399999, "quote_volume": 606013.25544, "trades": 2534, "taker_buy_base": 227315.75, "taker_buy_quote": 312813.30627 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.405, "high": 1.75, "low": 1.397, "close": 1.562, "volume": 707097.31, "close_time": 1769777999999, "quote_volume": 1144014.88456, "trades": 5394, "taker_buy_base": 337051.91, "taker_buy_quote": 543762.31223 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.551, "high": 1.674, "low": 1.551, "close": 1.608, "volume": 331023.35, "close_time": 1769781599999, "quote_volume": 532426.9984, "trades": 2496, "taker_buy_base": 170153.32, "taker_buy_quote": 273487.91968 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.608, "high": 1.661, "low": 1.54, "close": 1.626, "volume": 181301.22, "close_time": 1769785199999, "quote_volume": 292327.39205, "trades": 1621, "taker_buy_base": 76905.14, "taker_buy_quote": 124251.04052 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.622, "high": 1.654, "low": 1.561, "close": 1.583, "volume": 102424.09, "close_time": 1769788799999, "quote_volume": 163839.81296, "trades": 903, "taker_buy_base": 55059.57, "taker_buy_quote": 88277.09563 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.584, "high": 1.632, "low": 1.491, "close": 1.547, "volume": 181970.08, "close_time": 1769792399999, "quote_volume": 280922.73276, "trades": 1505, "taker_buy_base": 87358.01, "taker_buy_quote": 135213.92364 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.546, "high": 1.576, "low": 1.527, "close": 1.535, "volume": 56356.65, "close_time": 1769795999999, "quote_volume": 87164.59896, "trades": 421, "taker_buy_base": 25443.21, "taker_buy_quote": 39407.63813 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.538, "high": 1.559, "low": 1.494, "close": 1.545, "volume": 69430.02, "close_time": 1769799599999, "quote_volume": 106210.05255, "trades": 361, "taker_buy_base": 31486.19, "taker_buy_quote": 48309.54394 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.541, "high": 1.612, "low": 1.537, "close": 1.607, "volume": 52882.6, "close_time": 1769803199999, "quote_volume": 83372.20431, "trades": 407, "taker_buy_base": 25973.34, "taker_buy_quote": 41196.23451 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.606, "high": 1.694, "low": 1.555, "close": 1.597, "volume": 207049.5, "close_time": 1769806799999, "quote_volume": 337190.28413, "trades": 1156, "taker_buy_base": 74796.97, "taker_buy_quote": 121158.07081 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.592, "high": 1.628, "low": 1.57, "close": 1.576, "volume": 65546.12, "close_time": 1769810399999, "quote_volume": 104790.46415, "trades": 321, "taker_buy_base": 26721.66, "taker_buy_quote": 42735.72898 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.576, "high": 1.677, "low": 1.555, "close": 1.64, "volume": 42281.26, "close_time": 1769813999999, "quote_volume": 68746.08531, "trades": 356, "taker_buy_base": 23778.72, "taker_buy_quote": 38708.29458 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.643, "high": 1.755, "low": 1.643, "close": 1.743, "volume": 134480.28, "close_time": 1769817599999, "quote_volume": 228570.44279, "trades": 769, "taker_buy_base": 72074.7, "taker_buy_quote": 122331.39653 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.741, "high": 1.88, "low": 1.657, "close": 1.825, "volume": 236116.75, "close_time": 1769821199999, "quote_volume": 412671.86519, "trades": 1640, "taker_buy_base": 123510.65, "taker_buy_quote": 215923.32384 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.814, "high": 1.876, "low": 1.725, "close": 1.745, "volume": 125517.03, "close_time": 1769824799999, "quote_volume": 225908.49128, "trades": 1018, "taker_buy_base": 56656.99, "taker_buy_quote": 101846.44959 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.741, "high": 1.785, "low": 1.66, "close": 1.695, "volume": 51289.54, "close_time": 1769828399999, "quote_volume": 88706.26058, "trades": 301, "taker_buy_base": 22133.49, "taker_buy_quote": 38213.42693 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.695, "high": 1.819, "low": 1.677, "close": 1.759, "volume": 98199.64, "close_time": 1769831999999, "quote_volume": 172411.10156, "trades": 432, "taker_buy_base": 48894.52, "taker_buy_quote": 85873.569 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.757, "high": 1.776, "low": 1.702, "close": 1.73, "volume": 68277.73, "close_time": 1769835599999, "quote_volume": 118670.67912, "trades": 365, "taker_buy_base": 33590.09, "taker_buy_quote": 58357.29818 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.731, "high": 1.731, "low": 1.608, "close": 1.625, "volume": 104870.13, "close_time": 1769839199999, "quote_volume": 174929.10017, "trades": 804, "taker_buy_base": 49973.23, "taker_buy_quote": 83362.27857 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.618, "high": 1.639, "low": 1.578, "close": 1.632, "volume": 36533.03, "close_time": 1769842799999, "quote_volume": 58452.85888, "trades": 345, "taker_buy_base": 12008.99, "taker_buy_quote": 19184.68243 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.63, "high": 1.671, "low": 1.609, "close": 1.618, "volume": 65752.5, "close_time": 1769846399999, "quote_volume": 107239.88554, "trades": 457, "taker_buy_base": 32040.17, "taker_buy_quote": 52203.40397 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.616, "high": 1.623, "low": 1.541, "close": 1.553, "volume": 73766.14, "close_time": 1769849999999, "quote_volume": 115594.14811, "trades": 675, "taker_buy_base": 34000.49, "taker_buy_quote": 53203.11773 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.556, "high": 1.583, "low": 1.542, "close": 1.568, "volume": 25673.21, "close_time": 1769853599999, "quote_volume": 40161.06084, "trades": 230, "taker_buy_base": 12356.55, "taker_buy_quote": 19372.63358 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.562, "high": 1.566, "low": 1.499, "close": 1.516, "volume": 48668.68, "close_time": 1769857199999, "quote_volume": 74515.54554, "trades": 332, "taker_buy_base": 18302.6, "taker_buy_quote": 28001.23437 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.517, "high": 1.522, "low": 1.484, "close": 1.49, "volume": 28911.89, "close_time": 1769860799999, "quote_volume": 43410.84789, "trades": 268, "taker_buy_base": 14862.21, "taker_buy_quote": 22324.89041 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.489, "high": 1.489, "low": 1.431, "close": 1.454, "volume": 29000.24, "close_time": 1769864399999, "quote_volume": 42296.12819, "trades": 271, "taker_buy_base": 14498.93, "taker_buy_quote": 21131.48806 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.462, "high": 1.462, "low": 1.429, "close": 1.444, "volume": 14342.11, "close_time": 1769867999999, "quote_volume": 20669.81712, "trades": 155, "taker_buy_base": 7998.12, "taker_buy_quote": 11525.37882 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.456, "high": 1.56, "low": 1.44, "close": 1.517, "volume": 99243.62, "close_time": 1769871599999, "quote_volume": 148721.41702, "trades": 954, "taker_buy_base": 50051.99, "taker_buy_quote": 74997.63281 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.514, "high": 1.542, "low": 1.46, "close": 1.47, "volume": 46724.82, "close_time": 1769875199999, "quote_volume": 69765.61693, "trades": 425, "taker_buy_base": 22610.82, "taker_buy_quote": 33864.41214 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.464, "high": 1.477, "low": 1.435, "close": 1.441, "volume": 34946.28, "close_time": 1769878799999, "quote_volume": 50965.06297, "trades": 338, "taker_buy_base": 15869.38, "taker_buy_quote": 23151.44161 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.441, "high": 1.455, "low": 1.362, "close": 1.386, "volume": 62886.57, "close_time": 1769882399999, "quote_volume": 88701.32367, "trades": 636, "taker_buy_base": 35180.45, "taker_buy_quote": 49499.75036 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.391, "high": 1.437, "low": 1.367, "close": 1.423, "volume": 52355.55, "close_time": 1769885999999, "quote_volume": 73800.58028, "trades": 580, "taker_buy_base": 25845.96, "taker_buy_quote": 36477.50158 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.425, "high": 1.442, "low": 1.406, "close": 1.408, "volume": 13615.22, "close_time": 1769889599999, "quote_volume": 19317.40282, "trades": 124, "taker_buy_base": 7061.8, "taker_buy_quote": 10013.2041 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.405, "high": 1.41, "low": 1.366, "close": 1.41, "volume": 35097.19, "close_time": 1769893199999, "quote_volume": 48489.95254, "trades": 284, "taker_buy_base": 15378.13, "taker_buy_quote": 21275.14215 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.424, "high": 1.427, "low": 1.394, "close": 1.426, "volume": 8974.85, "close_time": 1769896799999, "quote_volume": 12668.64491, "trades": 80, "taker_buy_base": 3968.48, "taker_buy_quote": 5583.13084 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.428, "high": 1.436, "low": 1.41, "close": 1.436, "volume": 8117.91, "close_time": 1769900399999, "quote_volume": 11512.92266, "trades": 74, "taker_buy_base": 3900.27, "taker_buy_quote": 5530.5296 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.435, "high": 1.477, "low": 1.424, "close": 1.451, "volume": 19916.58, "close_time": 1769903999999, "quote_volume": 28843.46705, "trades": 167, "taker_buy_base": 9144.9, "taker_buy_quote": 13265.0321 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.446, "high": 1.853, "low": 1.312, "close": 1.328, "volume": 405151.55, "close_time": 1769907599999, "quote_volume": 632700.2451, "trades": 2679, "taker_buy_base": 215754.86, "taker_buy_quote": 337866.58206 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.324, "high": 1.352, "low": 1.211, "close": 1.227, "volume": 67581.27, "close_time": 1769911199999, "quote_volume": 85654.94879, "trades": 399, "taker_buy_base": 34699.57, "taker_buy_quote": 43743.02293 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.233, "high": 1.248, "low": 1.195, "close": 1.224, "volume": 9353.31, "close_time": 1769914799999, "quote_volume": 11331.95542, "trades": 124, "taker_buy_base": 3227.18, "taker_buy_quote": 3925.3551 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.217, "high": 1.218, "low": 1.163, "close": 1.183, "volume": 6529.93, "close_time": 1769918399999, "quote_volume": 7754.32107, "trades": 66, "taker_buy_base": 3101.92, "taker_buy_quote": 3689.90943 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.171, "high": 1.171, "low": 1.117, "close": 1.119, "volume": 15373.99, "close_time": 1769921999999, "quote_volume": 17538.28894, "trades": 151, "taker_buy_base": 6153.7, "taker_buy_quote": 7022.72114 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.122, "high": 1.126, "low": 1.09, "close": 1.113, "volume": 15800.47, "close_time": 1769925599999, "quote_volume": 17518.63902, "trades": 110, "taker_buy_base": 1762.02, "taker_buy_quote": 1955.42133 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.124, "high": 1.177, "low": 1.102, "close": 1.151, "volume": 41873.46, "close_time": 1769929199999, "quote_volume": 47668.60021, "trades": 221, "taker_buy_base": 22222.6, "taker_buy_quote": 25403.88461 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.148, "high": 1.323, "low": 1.135, "close": 1.212, "volume": 317123.87, "close_time": 1769932799999, "quote_volume": 393946.8417, "trades": 1560, "taker_buy_base": 165410.66, "taker_buy_quote": 205605.89107 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.206, "high": 1.248, "low": 1.166, "close": 1.202, "volume": 124175.75, "close_time": 1769936399999, "quote_volume": 149612.12, "trades": 639, "taker_buy_base": 50703.63, "taker_buy_quote": 61054.99489 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.204, "high": 1.248, "low": 1.185, "close": 1.225, "volume": 56643.16, "close_time": 1769939999999, "quote_volume": 68740.83595, "trades": 388, "taker_buy_base": 28302.65, "taker_buy_quote": 34289.04349 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.231, "high": 1.284, "low": 1.192, "close": 1.273, "volume": 125422.57, "close_time": 1769943599999, "quote_volume": 155788.54532, "trades": 725, "taker_buy_base": 66560.93, "taker_buy_quote": 82640.29972 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.271, "high": 1.272, "low": 1.18, "close": 1.19, "volume": 77335.42, "close_time": 1769947199999, "quote_volume": 94503.03162, "trades": 475, "taker_buy_base": 35821.08, "taker_buy_quote": 43901.95026 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.19, "high": 1.218, "low": 1.18, "close": 1.193, "volume": 46179.71, "close_time": 1769950799999, "quote_volume": 55325.41892, "trades": 315, "taker_buy_base": 19701.17, "taker_buy_quote": 23543.57058 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.187, "high": 1.209, "low": 1.154, "close": 1.157, "volume": 67670.96, "close_time": 1769954399999, "quote_volume": 79643.23865, "trades": 391, "taker_buy_base": 29418.56, "taker_buy_quote": 34580.41201 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.156, "high": 1.183, "low": 1.151, "close": 1.179, "volume": 29775.4, "close_time": 1769957999999, "quote_volume": 34660.06423, "trades": 167, "taker_buy_base": 13496.13, "taker_buy_quote": 15703.59994 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.177, "high": 1.181, "low": 1.14, "close": 1.177, "volume": 28424.98, "close_time": 1769961599999, "quote_volume": 32901.64138, "trades": 232, "taker_buy_base": 11953.61, "taker_buy_quote": 13833.40719 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.176, "high": 1.176, "low": 1.156, "close": 1.165, "volume": 29741.94, "close_time": 1769965199999, "quote_volume": 34634.90402, "trades": 184, "taker_buy_base": 11063.34, "taker_buy_quote": 12895.43431 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.167, "high": 1.177, "low": 1.158, "close": 1.165, "volume": 20091.44, "close_time": 1769968799999, "quote_volume": 23474.35258, "trades": 121, "taker_buy_base": 13630.84, "taker_buy_quote": 15928.7886 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.165, "high": 1.225, "low": 1.165, "close": 1.225, "volume": 41023.13, "close_time": 1769972399999, "quote_volume": 49305.79008, "trades": 305, "taker_buy_base": 18349.29, "taker_buy_quote": 22081.4056 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.226, "high": 1.226, "low": 1.183, "close": 1.189, "volume": 35634.3, "close_time": 1769975999999, "quote_volume": 42689.33733, "trades": 183, "taker_buy_base": 20903.8, "taker_buy_quote": 24979.75576 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.189, "high": 1.21, "low": 1.179, "close": 1.18, "volume": 18171.65, "close_time": 1769979599999, "quote_volume": 21694.39057, "trades": 136, "taker_buy_base": 10498.36, "taker_buy_quote": 12533.0033 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.178, "high": 1.214, "low": 1.169, "close": 1.196, "volume": 33405.22, "close_time": 1769983199999, "quote_volume": 39737.48004, "trades": 218, "taker_buy_base": 16479.58, "taker_buy_quote": 19568.89269 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.196, "high": 1.226, "low": 1.196, "close": 1.216, "volume": 10954.28, "close_time": 1769986799999, "quote_volume": 13271.92049, "trades": 92, "taker_buy_base": 7409.84, "taker_buy_quote": 8975.59505 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.213, "high": 1.225, "low": 1.173, "close": 1.21, "volume": 38795.48, "close_time": 1769990399999, "quote_volume": 46510.86225, "trades": 246, "taker_buy_base": 16359.09, "taker_buy_quote": 19594.59602 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.205, "high": 1.261, "low": 1.153, "close": 1.157, "volume": 85208.33, "close_time": 1769993999999, "quote_volume": 101725.28903, "trades": 556, "taker_buy_base": 34465.98, "taker_buy_quote": 41362.99448 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.158, "high": 1.165, "low": 1.137, "close": 1.149, "volume": 20571.68, "close_time": 1769997599999, "quote_volume": 23583.20989, "trades": 133, "taker_buy_base": 14935.11, "taker_buy_quote": 17110.27064 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.141, "high": 1.151, "low": 1.131, "close": 1.139, "volume": 26737.67, "close_time": 1770001199999, "quote_volume": 30474.73714, "trades": 140, "taker_buy_base": 18331.41, "taker_buy_quote": 20891.81932 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.14, "high": 1.164, "low": 1.113, "close": 1.157, "volume": 45256.44, "close_time": 1770004799999, "quote_volume": 51059.1998, "trades": 316, "taker_buy_base": 24956.11, "taker_buy_quote": 28148.14814 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.153, "high": 1.191, "low": 1.14, "close": 1.167, "volume": 30601.53, "close_time": 1770008399999, "quote_volume": 35795.64014, "trades": 175, "taker_buy_base": 16668.27, "taker_buy_quote": 19511.09933 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.165, "high": 1.165, "low": 1.144, "close": 1.149, "volume": 12333.01, "close_time": 1770011999999, "quote_volume": 14268.79562, "trades": 77, "taker_buy_base": 4802.51, "taker_buy_quote": 5554.46331 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.146, "high": 1.167, "low": 1.143, "close": 1.157, "volume": 17977.81, "close_time": 1770015599999, "quote_volume": 20799.67574, "trades": 77, "taker_buy_base": 9231.36, "taker_buy_quote": 10682.25644 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.16, "high": 1.17, "low": 1.144, "close": 1.155, "volume": 5698.18, "close_time": 1770019199999, "quote_volume": 6612.1308, "trades": 41, "taker_buy_base": 2878.95, "taker_buy_quote": 3352.29238 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.15, "high": 1.15, "low": 1.125, "close": 1.125, "volume": 9219.58, "close_time": 1770022799999, "quote_volume": 10454.24041, "trades": 50, "taker_buy_base": 5505.28, "taker_buy_quote": 6228.64231 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.123, "high": 1.125, "low": 1.106, "close": 1.113, "volume": 7486.03, "close_time": 1770026399999, "quote_volume": 8348.48389, "trades": 40, "taker_buy_base": 2799.13, "taker_buy_quote": 3128.78987 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.116, "high": 1.122, "low": 1.11, "close": 1.111, "volume": 3852.76, "close_time": 1770029999999, "quote_volume": 4296.91586, "trades": 24, "taker_buy_base": 3100.74, "taker_buy_quote": 3460.02858 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.114, "high": 1.119, "low": 1.108, "close": 1.117, "volume": 13705.12, "close_time": 1770033599999, "quote_volume": 15295.32936, "trades": 57, "taker_buy_base": 3276.62, "taker_buy_quote": 3655.809 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.117, "high": 1.117, "low": 1.097, "close": 1.103, "volume": 8291.67, "close_time": 1770037199999, "quote_volume": 9177.90055, "trades": 57, "taker_buy_base": 3443.86, "taker_buy_quote": 3821.4286 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.1, "high": 1.106, "low": 1.088, "close": 1.095, "volume": 16951.53, "close_time": 1770040799999, "quote_volume": 18624.06861, "trades": 58, "taker_buy_base": 9160.87, "taker_buy_quote": 10087.44478 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.091, "high": 1.113, "low": 1.087, "close": 1.1, "volume": 8300.32, "close_time": 1770044399999, "quote_volume": 9133.72056, "trades": 36, "taker_buy_base": 2620.55, "taker_buy_quote": 2884.76431 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.096, "high": 1.134, "low": 1.091, "close": 1.122, "volume": 42928.16, "close_time": 1770047999999, "quote_volume": 47980.11773, "trades": 198, "taker_buy_base": 20661.74, "taker_buy_quote": 23145.97948 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.115, "high": 1.132, "low": 1.115, "close": 1.12, "volume": 2346.04, "close_time": 1770051599999, "quote_volume": 2633.69967, "trades": 31, "taker_buy_base": 1789.56, "taker_buy_quote": 2009.86478 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.126, "high": 1.152, "low": 1.123, "close": 1.142, "volume": 21226.24, "close_time": 1770055199999, "quote_volume": 24288.25525, "trades": 137, "taker_buy_base": 11040.52, "taker_buy_quote": 12617.43066 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.143, "high": 1.163, "low": 1.134, "close": 1.161, "volume": 7672.65, "close_time": 1770058799999, "quote_volume": 8762.35118, "trades": 53, "taker_buy_base": 4643.47, "taker_buy_quote": 5319.55018 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.154, "high": 1.205, "low": 1.154, "close": 1.196, "volume": 30650.36, "close_time": 1770062399999, "quote_volume": 36072.77915, "trades": 132, "taker_buy_base": 17402.76, "taker_buy_quote": 20454.01423 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.199, "high": 1.213, "low": 1.164, "close": 1.167, "volume": 24391.68, "close_time": 1770065999999, "quote_volume": 28995.52976, "trades": 105, "taker_buy_base": 11048.48, "taker_buy_quote": 13162.47873 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.187, "high": 1.2, "low": 1.178, "close": 1.18, "volume": 4459.92, "close_time": 1770069599999, "quote_volume": 5297.61215, "trades": 25, "taker_buy_base": 1945.45, "taker_buy_quote": 2317.44018 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.175, "high": 1.188, "low": 1.168, "close": 1.184, "volume": 11627.87, "close_time": 1770073199999, "quote_volume": 13665.2376, "trades": 40, "taker_buy_base": 3211.9, "taker_buy_quote": 3789.56916 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.198, "high": 1.203, "low": 1.188, "close": 1.195, "volume": 4884.72, "close_time": 1770076799999, "quote_volume": 5848.096, "trades": 26, "taker_buy_base": 3137.95, "taker_buy_quote": 3757.65766 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.199, "high": 1.199, "low": 1.115, "close": 1.137, "volume": 38127.13, "close_time": 1770080399999, "quote_volume": 43474.58584, "trades": 188, "taker_buy_base": 13559.89, "taker_buy_quote": 15455.88406 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.137, "high": 1.152, "low": 1.137, "close": 1.148, "volume": 8395.13, "close_time": 1770083999999, "quote_volume": 9630.32354, "trades": 40, "taker_buy_base": 3410.35, "taker_buy_quote": 3909.5086 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.143, "high": 1.162, "low": 1.136, "close": 1.136, "volume": 8917.87, "close_time": 1770087599999, "quote_volume": 10206.93482, "trades": 32, "taker_buy_base": 5726.19, "taker_buy_quote": 6562.18156 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.131, "high": 1.147, "low": 1.127, "close": 1.145, "volume": 7579.32, "close_time": 1770091199999, "quote_volume": 8624.25138, "trades": 23, "taker_buy_base": 4071.83, "taker_buy_quote": 4632.23649 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.151, "high": 1.151, "low": 1.137, "close": 1.146, "volume": 5043.3, "close_time": 1770094799999, "quote_volume": 5774.10006, "trades": 23, "taker_buy_base": 841.32, "taker_buy_quote": 959.77548 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.145, "high": 1.145, "low": 1.132, "close": 1.138, "volume": 2395.72, "close_time": 1770098399999, "quote_volume": 2729.30204, "trades": 18, "taker_buy_base": 1130.98, "taker_buy_quote": 1286.36689 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.126, "high": 1.133, "low": 1.12, "close": 1.125, "volume": 3759.22, "close_time": 1770101999999, "quote_volume": 4229.95023, "trades": 28, "taker_buy_base": 1840.73, "taker_buy_quote": 2071.08539 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.126, "high": 1.128, "low": 1.122, "close": 1.122, "volume": 8759.0, "close_time": 1770105599999, "quote_volume": 9854.50486, "trades": 30, "taker_buy_base": 6976.86, "taker_buy_quote": 7849.66088 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.13, "high": 1.135, "low": 1.11, "close": 1.11, "volume": 35144.28, "close_time": 1770109199999, "quote_volume": 39629.76344, "trades": 53, "taker_buy_base": 26757.57, "taker_buy_quote": 30140.77248 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.115, "high": 1.115, "low": 1.099, "close": 1.099, "volume": 3896.35, "close_time": 1770112799999, "quote_volume": 4305.61635, "trades": 41, "taker_buy_base": 844.55, "taker_buy_quote": 934.11564 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.105, "high": 1.108, "low": 1.105, "close": 1.108, "volume": 2260.19, "close_time": 1770116399999, "quote_volume": 2498.43315, "trades": 10, "taker_buy_base": 1093.72, "taker_buy_quote": 1209.19148 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.105, "high": 1.107, "low": 1.101, "close": 1.107, "volume": 2982.29, "close_time": 1770119999999, "quote_volume": 3298.30983, "trades": 14, "taker_buy_base": 1955.12, "taker_buy_quote": 2161.23264 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.107, "high": 1.149, "low": 1.107, "close": 1.147, "volume": 16139.61, "close_time": 1770123599999, "quote_volume": 18331.78108, "trades": 39, "taker_buy_base": 9755.14, "taker_buy_quote": 11098.51494 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.16, "high": 1.209, "low": 1.157, "close": 1.187, "volume": 158791.05, "close_time": 1770127199999, "quote_volume": 188126.1423, "trades": 446, "taker_buy_base": 73943.63, "taker_buy_quote": 87736.93292 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.172, "high": 1.204, "low": 1.164, "close": 1.164, "volume": 87571.42, "close_time": 1770130799999, "quote_volume": 103679.13944, "trades": 303, "taker_buy_base": 44017.76, "taker_buy_quote": 52090.42796 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.157, "high": 1.23, "low": 1.151, "close": 1.193, "volume": 68235.13, "close_time": 1770134399999, "quote_volume": 81001.01233, "trades": 197, "taker_buy_base": 37810.03, "taker_buy_quote": 44922.37632 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.191, "high": 1.314, "low": 1.186, "close": 1.293, "volume": 124249.32, "close_time": 1770137999999, "quote_volume": 154413.10403, "trades": 433, "taker_buy_base": 50184.62, "taker_buy_quote": 62363.15127 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.291, "high": 1.327, "low": 1.204, "close": 1.235, "volume": 193984.76, "close_time": 1770141599999, "quote_volume": 244989.58666, "trades": 611, "taker_buy_base": 79235.68, "taker_buy_quote": 99860.55076 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.237, "high": 1.244, "low": 1.183, "close": 1.187, "volume": 89433.39, "close_time": 1770145199999, "quote_volume": 108448.8204, "trades": 442, "taker_buy_base": 46342.58, "taker_buy_quote": 56234.94133 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.187, "high": 1.217, "low": 1.177, "close": 1.204, "volume": 90692.37, "close_time": 1770148799999, "quote_volume": 108826.82311, "trades": 247, "taker_buy_base": 43552.85, "taker_buy_quote": 52289.20503 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.199, "high": 1.239, "low": 1.188, "close": 1.239, "volume": 65499.79, "close_time": 1770152399999, "quote_volume": 79652.71356, "trades": 178, "taker_buy_base": 30822.76, "taker_buy_quote": 37510.03757 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.233, "high": 1.251, "low": 1.219, "close": 1.224, "volume": 34545.78, "close_time": 1770155999999, "quote_volume": 42784.21608, "trades": 96, "taker_buy_base": 14144.2, "taker_buy_quote": 17514.01723 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.235, "high": 1.251, "low": 1.208, "close": 1.238, "volume": 36312.31, "close_time": 1770159599999, "quote_volume": 44736.9136, "trades": 123, "taker_buy_base": 18304.89, "taker_buy_quote": 22578.28999 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.24, "high": 1.28, "low": 1.229, "close": 1.25, "volume": 51511.31, "close_time": 1770163199999, "quote_volume": 64763.23328, "trades": 196, "taker_buy_base": 24591.74, "taker_buy_quote": 30970.97546 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.241, "high": 1.295, "low": 1.184, "close": 1.192, "volume": 114957.01, "close_time": 1770166799999, "quote_volume": 140283.07596, "trades": 473, "taker_buy_base": 49321.25, "taker_buy_quote": 60258.19718 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.211, "high": 1.302, "low": 1.208, "close": 1.262, "volume": 92086.43, "close_time": 1770170399999, "quote_volume": 116485.31635, "trades": 248, "taker_buy_base": 46744.97, "taker_buy_quote": 58979.20055 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.249, "high": 1.289, "low": 1.225, "close": 1.284, "volume": 104765.93, "close_time": 1770173999999, "quote_volume": 131289.68289, "trades": 263, "taker_buy_base": 60204.14, "taker_buy_quote": 75528.5923 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.283, "high": 1.403, "low": 1.282, "close": 1.385, "volume": 137378.37, "close_time": 1770177599999, "quote_volume": 187288.95906, "trades": 507, "taker_buy_base": 58093.97, "taker_buy_quote": 79231.78892 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.377, "high": 1.45, "low": 1.376, "close": 1.397, "volume": 129490.36, "close_time": 1770181199999, "quote_volume": 184119.97619, "trades": 491, "taker_buy_base": 66276.04, "taker_buy_quote": 94421.41972 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.399, "high": 1.401, "low": 1.349, "close": 1.368, "volume": 55793.51, "close_time": 1770184799999, "quote_volume": 76352.92092, "trades": 251, "taker_buy_base": 24782.05, "taker_buy_quote": 33946.89164 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.377, "high": 1.377, "low": 1.316, "close": 1.32, "volume": 53318.4, "close_time": 1770188399999, "quote_volume": 71618.4111, "trades": 208, "taker_buy_base": 21735.33, "taker_buy_quote": 29231.78314 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.321, "high": 1.325, "low": 1.306, "close": 1.314, "volume": 25381.92, "close_time": 1770191999999, "quote_volume": 33346.4414, "trades": 139, "taker_buy_base": 12008.98, "taker_buy_quote": 15748.64785 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.311, "high": 1.311, "low": 1.263, "close": 1.267, "volume": 75279.22, "close_time": 1770195599999, "quote_volume": 96598.13238, "trades": 319, "taker_buy_base": 34519.54, "taker_buy_quote": 44319.48036 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.269, "high": 1.271, "low": 1.24, "close": 1.26, "volume": 34194.56, "close_time": 1770199199999, "quote_volume": 42872.47219, "trades": 184, "taker_buy_base": 16500.77, "taker_buy_quote": 20679.17815 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.264, "high": 1.273, "low": 1.237, "close": 1.254, "volume": 35632.27, "close_time": 1770202799999, "quote_volume": 44769.89411, "trades": 146, "taker_buy_base": 15680.99, "taker_buy_quote": 19680.11247 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.255, "high": 1.258, "low": 1.239, "close": 1.25, "volume": 14026.25, "close_time": 1770206399999, "quote_volume": 17532.43188, "trades": 60, "taker_buy_base": 8234.83, "taker_buy_quote": 10295.06533 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.244, "high": 1.268, "low": 1.242, "close": 1.268, "volume": 21862.49, "close_time": 1770209999999, "quote_volume": 27394.55147, "trades": 98, "taker_buy_base": 10690.43, "taker_buy_quote": 13420.24019 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.266, "high": 1.324, "low": 1.242, "close": 1.256, "volume": 130550.62, "close_time": 1770213599999, "quote_volume": 167608.03491, "trades": 439, "taker_buy_base": 61636.25, "taker_buy_quote": 78943.39555 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.253, "high": 1.272, "low": 1.245, "close": 1.254, "volume": 31221.53, "close_time": 1770217199999, "quote_volume": 39282.56849, "trades": 145, "taker_buy_base": 14696.65, "taker_buy_quote": 18509.45321 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.26, "high": 1.297, "low": 1.254, "close": 1.259, "volume": 37632.37, "close_time": 1770220799999, "quote_volume": 47785.28502, "trades": 163, "taker_buy_base": 16569.45, "taker_buy_quote": 21014.21265 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.259, "high": 1.272, "low": 1.244, "close": 1.258, "volume": 44959.56, "close_time": 1770224399999, "quote_volume": 56384.97111, "trades": 389, "taker_buy_base": 17249.6, "taker_buy_quote": 21606.08962 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.256, "high": 1.277, "low": 1.247, "close": 1.277, "volume": 32997.34, "close_time": 1770227999999, "quote_volume": 41630.92986, "trades": 116, "taker_buy_base": 13187.16, "taker_buy_quote": 16661.81971 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.269, "high": 1.282, "low": 1.251, "close": 1.279, "volume": 36067.81, "close_time": 1770231599999, "quote_volume": 45857.6975, "trades": 121, "taker_buy_base": 15778.19, "taker_buy_quote": 20041.18711 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.281, "high": 1.294, "low": 1.263, "close": 1.291, "volume": 74639.43, "close_time": 1770235199999, "quote_volume": 95645.63827, "trades": 217, "taker_buy_base": 32009.4, "taker_buy_quote": 40989.22 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.287, "high": 1.287, "low": 1.273, "close": 1.275, "volume": 10087.33, "close_time": 1770238799999, "quote_volume": 12916.63118, "trades": 30, "taker_buy_base": 4436.77, "taker_buy_quote": 5675.15012 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.28, "high": 1.28, "low": 1.249, "close": 1.249, "volume": 28587.27, "close_time": 1770242399999, "quote_volume": 36115.67338, "trades": 77, "taker_buy_base": 11429.1, "taker_buy_quote": 14472.40846 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.258, "high": 1.282, "low": 1.242, "close": 1.254, "volume": 31319.06, "close_time": 1770245999999, "quote_volume": 39393.36456, "trades": 143, "taker_buy_base": 13472.91, "taker_buy_quote": 16952.81131 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.251, "high": 1.279, "low": 1.251, "close": 1.261, "volume": 15949.48, "close_time": 1770249599999, "quote_volume": 20251.42783, "trades": 67, "taker_buy_base": 8105.63, "taker_buy_quote": 10295.05107 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.26, "high": 1.354, "low": 1.217, "close": 1.334, "volume": 241482.48, "close_time": 1770253199999, "quote_volume": 314195.11609, "trades": 852, "taker_buy_base": 131687.48, "taker_buy_quote": 170894.99027 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.334, "high": 1.337, "low": 1.277, "close": 1.299, "volume": 55960.35, "close_time": 1770256799999, "quote_volume": 73134.43388, "trades": 154, "taker_buy_base": 30138.05, "taker_buy_quote": 39450.52082 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.311, "high": 1.342, "low": 1.311, "close": 1.317, "volume": 13235.43, "close_time": 1770260399999, "quote_volume": 17568.83633, "trades": 42, "taker_buy_base": 6093.21, "taker_buy_quote": 8084.88372 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.318, "high": 1.329, "low": 1.263, "close": 1.29, "volume": 25078.05, "close_time": 1770263999999, "quote_volume": 32399.21188, "trades": 87, "taker_buy_base": 11356.13, "taker_buy_quote": 14661.4714 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.285, "high": 1.306, "low": 1.27, "close": 1.305, "volume": 28973.44, "close_time": 1770267599999, "quote_volume": 37342.8228, "trades": 126, "taker_buy_base": 13640.33, "taker_buy_quote": 17653.48893 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.301, "high": 1.33, "low": 1.292, "close": 1.323, "volume": 40704.52, "close_time": 1770271199999, "quote_volume": 53432.44434, "trades": 116, "taker_buy_base": 25224.24, "taker_buy_quote": 33135.04097 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.325, "high": 1.414, "low": 1.322, "close": 1.379, "volume": 88131.11, "close_time": 1770274799999, "quote_volume": 121937.15912, "trades": 274, "taker_buy_base": 46830.06, "taker_buy_quote": 64935.98651 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.381, "high": 1.406, "low": 1.328, "close": 1.361, "volume": 77105.77, "close_time": 1770278399999, "quote_volume": 104782.8839, "trades": 240, "taker_buy_base": 32620.08, "taker_buy_quote": 44246.2412 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.36, "high": 1.417, "low": 1.336, "close": 1.403, "volume": 39242.27, "close_time": 1770281999999, "quote_volume": 54011.23031, "trades": 192, "taker_buy_base": 15744.92, "taker_buy_quote": 21691.22595 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.405, "high": 1.461, "low": 1.382, "close": 1.431, "volume": 115309.63, "close_time": 1770285599999, "quote_volume": 165003.53364, "trades": 645, "taker_buy_base": 49460.02, "taker_buy_quote": 71061.13521 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.431, "high": 1.458, "low": 1.369, "close": 1.378, "volume": 99542.4, "close_time": 1770289199999, "quote_volume": 140277.14168, "trades": 609, "taker_buy_base": 32358.65, "taker_buy_quote": 45776.37916 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.376, "high": 1.445, "low": 1.37, "close": 1.403, "volume": 104791.13, "close_time": 1770292799999, "quote_volume": 146807.61103, "trades": 506, "taker_buy_base": 50049.19, "taker_buy_quote": 70180.52208 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.393, "high": 1.435, "low": 1.376, "close": 1.403, "volume": 90132.14, "close_time": 1770296399999, "quote_volume": 126503.62277, "trades": 312, "taker_buy_base": 44734.65, "taker_buy_quote": 62951.34551 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.403, "high": 1.409, "low": 1.375, "close": 1.388, "volume": 24775.69, "close_time": 1770299999999, "quote_volume": 34493.26015, "trades": 99, "taker_buy_base": 7393.7, "taker_buy_quote": 10290.71313 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.39, "high": 1.434, "low": 1.341, "close": 1.385, "volume": 100159.19, "close_time": 1770303599999, "quote_volume": 138186.06627, "trades": 326, "taker_buy_base": 51952.11, "taker_buy_quote": 71786.45878 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.381, "high": 1.403, "low": 1.316, "close": 1.342, "volume": 53462.76, "close_time": 1770307199999, "quote_volume": 72362.88676, "trades": 290, "taker_buy_base": 25096.15, "taker_buy_quote": 34038.57069 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.344, "high": 1.358, "low": 1.315, "close": 1.356, "volume": 27512.84, "close_time": 1770310799999, "quote_volume": 36909.00825, "trades": 98, "taker_buy_base": 13702.7, "taker_buy_quote": 18333.0973 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.346, "high": 1.346, "low": 1.294, "close": 1.301, "volume": 44681.06, "close_time": 1770314399999, "quote_volume": 58690.56491, "trades": 151, "taker_buy_base": 18190.53, "taker_buy_quote": 23991.14739 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.31, "high": 1.334, "low": 1.306, "close": 1.315, "volume": 17523.63, "close_time": 1770317999999, "quote_volume": 23131.49122, "trades": 74, "taker_buy_base": 9441.1, "taker_buy_quote": 12484.7255 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.313, "high": 1.33, "low": 1.302, "close": 1.315, "volume": 5610.59, "close_time": 1770321599999, "quote_volume": 7402.613, "trades": 41, "taker_buy_base": 4325.16, "taker_buy_quote": 5712.0816 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.308, "high": 1.328, "low": 1.247, "close": 1.287, "volume": 94434.14, "close_time": 1770325199999, "quote_volume": 120776.81232, "trades": 315, "taker_buy_base": 46851.74, "taker_buy_quote": 60103.78226 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.286, "high": 1.309, "low": 1.266, "close": 1.281, "volume": 48619.58, "close_time": 1770328799999, "quote_volume": 62615.16947, "trades": 156, "taker_buy_base": 24087.44, "taker_buy_quote": 31089.89173 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.279, "high": 1.328, "low": 1.276, "close": 1.319, "volume": 32109.77, "close_time": 1770332399999, "quote_volume": 42022.45599, "trades": 113, "taker_buy_base": 20591.25, "taker_buy_quote": 26943.35722 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.317, "high": 1.388, "low": 1.317, "close": 1.369, "volume": 74878.34, "close_time": 1770335999999, "quote_volume": 101757.1517, "trades": 229, "taker_buy_base": 35311.97, "taker_buy_quote": 47959.47837 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.367, "high": 1.4, "low": 1.259, "close": 1.332, "volume": 119921.95, "close_time": 1770339599999, "quote_volume": 159841.61131, "trades": 1306, "taker_buy_base": 50440.24, "taker_buy_quote": 67395.63122 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.339, "high": 1.396, "low": 1.311, "close": 1.36, "volume": 107083.3, "close_time": 1770343199999, "quote_volume": 145440.31442, "trades": 750, "taker_buy_base": 34473.24, "taker_buy_quote": 46766.17256 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.367, "high": 1.377, "low": 1.338, "close": 1.356, "volume": 30334.91, "close_time": 1770346799999, "quote_volume": 41248.06449, "trades": 274, "taker_buy_base": 16297.35, "taker_buy_quote": 22162.55253 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.353, "high": 1.358, "low": 1.315, "close": 1.317, "volume": 20214.43, "close_time": 1770350399999, "quote_volume": 26982.76896, "trades": 171, "taker_buy_base": 7184.11, "taker_buy_quote": 9636.99364 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.315, "high": 1.354, "low": 1.303, "close": 1.343, "volume": 23784.48, "close_time": 1770353999999, "quote_volume": 31507.34032, "trades": 204, "taker_buy_base": 13451.87, "taker_buy_quote": 17824.32547 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.344, "high": 1.354, "low": 1.318, "close": 1.336, "volume": 18146.44, "close_time": 1770357599999, "quote_volume": 24148.66446, "trades": 222, "taker_buy_base": 4372.28, "taker_buy_quote": 5846.88965 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.337, "high": 1.39, "low": 1.335, "close": 1.363, "volume": 49804.29, "close_time": 1770361199999, "quote_volume": 68241.6814, "trades": 441, "taker_buy_base": 28759.8, "taker_buy_quote": 39279.0298 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.363, "high": 1.376, "low": 1.331, "close": 1.358, "volume": 49745.63, "close_time": 1770364799999, "quote_volume": 67317.85029, "trades": 431, "taker_buy_base": 14867.77, "taker_buy_quote": 20190.67178 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.358, "high": 1.416, "low": 1.356, "close": 1.378, "volume": 70064.13, "close_time": 1770368399999, "quote_volume": 97443.1516, "trades": 750, "taker_buy_base": 30678.21, "taker_buy_quote": 42610.70331 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.381, "high": 1.414, "low": 1.365, "close": 1.396, "volume": 23805.52, "close_time": 1770371999999, "quote_volume": 33118.07793, "trades": 350, "taker_buy_base": 10498.85, "taker_buy_quote": 14632.07245 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.395, "high": 1.442, "low": 1.39, "close": 1.42, "volume": 49616.58, "close_time": 1770375599999, "quote_volume": 70364.53384, "trades": 536, "taker_buy_base": 30802.55, "taker_buy_quote": 43675.29709 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.421, "high": 1.421, "low": 1.4, "close": 1.414, "volume": 12428.85, "close_time": 1770379199999, "quote_volume": 17541.36598, "trades": 195, "taker_buy_base": 7531.61, "taker_buy_quote": 10637.84668 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.412, "high": 1.416, "low": 1.332, "close": 1.337, "volume": 51746.55, "close_time": 1770382799999, "quote_volume": 71609.2512, "trades": 485, "taker_buy_base": 18245.42, "taker_buy_quote": 25358.77593 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.344, "high": 1.379, "low": 1.336, "close": 1.378, "volume": 29058.92, "close_time": 1770386399999, "quote_volume": 39294.20355, "trades": 317, "taker_buy_base": 14656.0, "taker_buy_quote": 19832.40075 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.378, "high": 1.455, "low": 1.378, "close": 1.425, "volume": 69329.51, "close_time": 1770389999999, "quote_volume": 99041.19066, "trades": 579, "taker_buy_base": 46087.1, "taker_buy_quote": 66092.66105 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.425, "high": 1.437, "low": 1.384, "close": 1.385, "volume": 65164.19, "close_time": 1770393599999, "quote_volume": 92210.78679, "trades": 876, "taker_buy_base": 29286.43, "taker_buy_quote": 41447.74044 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.387, "high": 1.479, "low": 1.383, "close": 1.451, "volume": 121808.37, "close_time": 1770397199999, "quote_volume": 175114.7133, "trades": 1079, "taker_buy_base": 70795.16, "taker_buy_quote": 101929.39591 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.448, "high": 1.46, "low": 1.406, "close": 1.41, "volume": 43087.69, "close_time": 1770400799999, "quote_volume": 61534.13836, "trades": 582, "taker_buy_base": 14734.36, "taker_buy_quote": 21021.23667 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.409, "high": 1.414, "low": 1.367, "close": 1.375, "volume": 27879.06, "close_time": 1770404399999, "quote_volume": 38647.7733, "trades": 359, "taker_buy_base": 9662.97, "taker_buy_quote": 13393.6716 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.377, "high": 1.377, "low": 1.355, "close": 1.366, "volume": 14709.04, "close_time": 1770407999999, "quote_volume": 20056.42997, "trades": 177, "taker_buy_base": 8836.91, "taker_buy_quote": 12062.75135 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.365, "high": 1.368, "low": 1.351, "close": 1.359, "volume": 7418.51, "close_time": 1770411599999, "quote_volume": 10091.67985, "trades": 97, "taker_buy_base": 4318.28, "taker_buy_quote": 5889.41028 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.36, "high": 1.393, "low": 1.36, "close": 1.374, "volume": 39014.94, "close_time": 1770415199999, "quote_volume": 53810.95557, "trades": 356, "taker_buy_base": 20948.18, "taker_buy_quote": 28837.8556 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.375, "high": 1.401, "low": 1.372, "close": 1.397, "volume": 23660.69, "close_time": 1770418799999, "quote_volume": 32886.47574, "trades": 211, "taker_buy_base": 11331.58, "taker_buy_quote": 15737.1119 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.4, "high": 1.437, "low": 1.387, "close": 1.425, "volume": 19550.05, "close_time": 1770422399999, "quote_volume": 27763.91368, "trades": 86, "taker_buy_base": 8138.13, "taker_buy_quote": 11544.51533 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.416, "high": 1.684, "low": 1.398, "close": 1.505, "volume": 302379.85, "close_time": 1770425999999, "quote_volume": 467675.56608, "trades": 2882, "taker_buy_base": 169164.39, "taker_buy_quote": 260820.67037 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.503, "high": 1.538, "low": 1.478, "close": 1.488, "volume": 44764.48, "close_time": 1770429599999, "quote_volume": 67733.19193, "trades": 523, "taker_buy_base": 19603.1, "taker_buy_quote": 29758.57813 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.484, "high": 1.487, "low": 1.391, "close": 1.396, "volume": 26964.48, "close_time": 1770433199999, "quote_volume": 39137.84, "trades": 343, "taker_buy_base": 8434.39, "taker_buy_quote": 12256.35549 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.397, "high": 1.409, "low": 1.376, "close": 1.401, "volume": 20147.33, "close_time": 1770436799999, "quote_volume": 28124.59984, "trades": 213, "taker_buy_base": 13143.26, "taker_buy_quote": 18366.64337 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.397, "high": 1.4, "low": 1.328, "close": 1.335, "volume": 31992.31, "close_time": 1770440399999, "quote_volume": 43508.72679, "trades": 284, "taker_buy_base": 11055.04, "taker_buy_quote": 15030.36281 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.331, "high": 1.356, "low": 1.329, "close": 1.355, "volume": 11967.05, "close_time": 1770443999999, "quote_volume": 16127.2113, "trades": 154, "taker_buy_base": 6176.43, "taker_buy_quote": 8331.61354 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.358, "high": 1.377, "low": 1.342, "close": 1.363, "volume": 12937.91, "close_time": 1770447599999, "quote_volume": 17602.78222, "trades": 195, "taker_buy_base": 4700.43, "taker_buy_quote": 6408.16117 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.365, "high": 1.38, "low": 1.303, "close": 1.329, "volume": 48384.69, "close_time": 1770451199999, "quote_volume": 64372.26, "trades": 479, "taker_buy_base": 19803.57, "taker_buy_quote": 26335.70957 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.326, "high": 1.353, "low": 1.322, "close": 1.348, "volume": 28159.32, "close_time": 1770454799999, "quote_volume": 37641.02511, "trades": 311, "taker_buy_base": 10951.97, "taker_buy_quote": 14676.7372 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.351, "high": 1.355, "low": 1.338, "close": 1.348, "volume": 6659.78, "close_time": 1770458399999, "quote_volume": 8982.81423, "trades": 113, "taker_buy_base": 3605.49, "taker_buy_quote": 4860.4482 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.357, "high": 1.362, "low": 1.333, "close": 1.357, "volume": 20891.17, "close_time": 1770461999999, "quote_volume": 28252.114, "trades": 231, "taker_buy_base": 14304.26, "taker_buy_quote": 19352.11949 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.359, "high": 1.369, "low": 1.352, "close": 1.358, "volume": 16479.97, "close_time": 1770465599999, "quote_volume": 22475.78015, "trades": 154, "taker_buy_base": 11830.12, "taker_buy_quote": 16143.66027 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.356, "high": 1.384, "low": 1.344, "close": 1.363, "volume": 15620.61, "close_time": 1770469199999, "quote_volume": 21302.35918, "trades": 206, "taker_buy_base": 5487.1, "taker_buy_quote": 7499.56338 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.361, "high": 1.369, "low": 1.353, "close": 1.366, "volume": 2992.41, "close_time": 1770472799999, "quote_volume": 4071.61455, "trades": 63, "taker_buy_base": 1713.68, "taker_buy_quote": 2332.86153 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.363, "high": 1.375, "low": 1.345, "close": 1.372, "volume": 15724.42, "close_time": 1770476399999, "quote_volume": 21445.06347, "trades": 129, "taker_buy_base": 11713.41, "taker_buy_quote": 15998.37867 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.374, "high": 1.398, "low": 1.374, "close": 1.393, "volume": 15039.66, "close_time": 1770479999999, "quote_volume": 20891.8865, "trades": 103, "taker_buy_base": 9652.91, "taker_buy_quote": 13425.63611 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.388, "high": 1.398, "low": 1.349, "close": 1.351, "volume": 20314.03, "close_time": 1770483599999, "quote_volume": 27776.85485, "trades": 138, "taker_buy_base": 5993.62, "taker_buy_quote": 8228.86062 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.354, "high": 1.373, "low": 1.344, "close": 1.362, "volume": 13949.26, "close_time": 1770487199999, "quote_volume": 18901.69954, "trades": 88, "taker_buy_base": 7246.34, "taker_buy_quote": 9842.74664 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.364, "high": 1.386, "low": 1.364, "close": 1.379, "volume": 7014.08, "close_time": 1770490799999, "quote_volume": 9663.59655, "trades": 64, "taker_buy_base": 5250.25, "taker_buy_quote": 7230.94529 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.38, "high": 1.407, "low": 1.373, "close": 1.402, "volume": 12275.58, "close_time": 1770494399999, "quote_volume": 17041.43845, "trades": 89, "taker_buy_base": 9274.74, "taker_buy_quote": 12897.00575 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.398, "high": 1.403, "low": 1.383, "close": 1.395, "volume": 9274.39, "close_time": 1770497999999, "quote_volume": 12936.02583, "trades": 62, "taker_buy_base": 2009.21, "taker_buy_quote": 2789.21516 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.396, "high": 1.406, "low": 1.394, "close": 1.396, "volume": 5696.75, "close_time": 1770501599999, "quote_volume": 7984.80097, "trades": 56, "taker_buy_base": 3111.91, "taker_buy_quote": 4361.92459 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.393, "high": 1.394, "low": 1.385, "close": 1.385, "volume": 3713.47, "close_time": 1770505199999, "quote_volume": 5163.74552, "trades": 24, "taker_buy_base": 1840.87, "taker_buy_quote": 2559.21062 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.385, "high": 1.406, "low": 1.374, "close": 1.401, "volume": 17663.84, "close_time": 1770508799999, "quote_volume": 24695.56928, "trades": 129, "taker_buy_base": 2394.41, "taker_buy_quote": 3334.65323 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.402, "high": 1.416, "low": 1.32, "close": 1.338, "volume": 64687.66, "close_time": 1770512399999, "quote_volume": 88290.91421, "trades": 685, "taker_buy_base": 30309.25, "taker_buy_quote": 41542.85761 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.336, "high": 1.363, "low": 1.333, "close": 1.363, "volume": 25505.66, "close_time": 1770515999999, "quote_volume": 34367.88375, "trades": 198, "taker_buy_base": 12173.29, "taker_buy_quote": 16402.7911 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.365, "high": 1.381, "low": 1.357, "close": 1.378, "volume": 16637.43, "close_time": 1770519599999, "quote_volume": 22773.68453, "trades": 194, "taker_buy_base": 5351.12, "taker_buy_quote": 7322.25379 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.372, "high": 1.405, "low": 1.355, "close": 1.356, "volume": 14458.48, "close_time": 1770523199999, "quote_volume": 20045.35612, "trades": 137, "taker_buy_base": 7046.38, "taker_buy_quote": 9760.6727 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.356, "high": 1.37, "low": 1.348, "close": 1.352, "volume": 2121.02, "close_time": 1770526799999, "quote_volume": 2885.00026, "trades": 42, "taker_buy_base": 1373.57, "taker_buy_quote": 1866.62645 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.355, "high": 1.361, "low": 1.346, "close": 1.349, "volume": 10706.61, "close_time": 1770530399999, "quote_volume": 14491.48984, "trades": 97, "taker_buy_base": 4138.84, "taker_buy_quote": 5595.77179 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.349, "high": 1.358, "low": 1.341, "close": 1.347, "volume": 3703.97, "close_time": 1770533999999, "quote_volume": 4993.47765, "trades": 69, "taker_buy_base": 1621.56, "taker_buy_quote": 2186.53167 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.347, "high": 1.355, "low": 1.34, "close": 1.354, "volume": 1224.47, "close_time": 1770537599999, "quote_volume": 1651.6868, "trades": 35, "taker_buy_base": 618.24, "taker_buy_quote": 834.94113 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.355, "high": 1.358, "low": 1.343, "close": 1.343, "volume": 2149.97, "close_time": 1770541199999, "quote_volume": 2902.52999, "trades": 61, "taker_buy_base": 707.06, "taker_buy_quote": 954.29411 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.341, "high": 1.346, "low": 1.336, "close": 1.342, "volume": 8571.21, "close_time": 1770544799999, "quote_volume": 11494.73, "trades": 94, "taker_buy_base": 3630.33, "taker_buy_quote": 4867.48214 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.342, "high": 1.345, "low": 1.336, "close": 1.34, "volume": 8106.68, "close_time": 1770548399999, "quote_volume": 10859.17127, "trades": 75, "taker_buy_base": 4830.78, "taker_buy_quote": 6478.17987 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.34, "high": 1.359, "low": 1.34, "close": 1.359, "volume": 3037.82, "close_time": 1770551999999, "quote_volume": 4110.34864, "trades": 57, "taker_buy_base": 1202.18, "taker_buy_quote": 1626.33111 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.359, "high": 1.366, "low": 1.338, "close": 1.343, "volume": 7112.44, "close_time": 1770555599999, "quote_volume": 9627.84241, "trades": 89, "taker_buy_base": 4499.02, "taker_buy_quote": 6097.67761 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.346, "high": 1.347, "low": 1.336, "close": 1.339, "volume": 19975.29, "close_time": 1770559199999, "quote_volume": 26801.62845, "trades": 137, "taker_buy_base": 10710.0, "taker_buy_quote": 14385.81242 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.34, "high": 1.354, "low": 1.331, "close": 1.35, "volume": 17441.4, "close_time": 1770562799999, "quote_volume": 23458.79504, "trades": 134, "taker_buy_base": 10177.61, "taker_buy_quote": 13694.04541 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.351, "high": 1.353, "low": 1.318, "close": 1.353, "volume": 8088.6, "close_time": 1770566399999, "quote_volume": 10816.93564, "trades": 126, "taker_buy_base": 5823.78, "taker_buy_quote": 7795.14679 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.35, "high": 1.35, "low": 1.332, "close": 1.339, "volume": 9200.36, "close_time": 1770569999999, "quote_volume": 12325.48216, "trades": 117, "taker_buy_base": 4459.86, "taker_buy_quote": 5989.65502 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.339, "high": 1.349, "low": 1.339, "close": 1.343, "volume": 3403.13, "close_time": 1770573599999, "quote_volume": 4576.04065, "trades": 62, "taker_buy_base": 1931.7, "taker_buy_quote": 2600.0196 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.343, "high": 1.351, "low": 1.338, "close": 1.349, "volume": 772.29, "close_time": 1770577199999, "quote_volume": 1037.51144, "trades": 21, "taker_buy_base": 461.66, "taker_buy_quote": 619.75841 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.351, "high": 1.353, "low": 1.338, "close": 1.339, "volume": 9279.14, "close_time": 1770580799999, "quote_volume": 12476.16139, "trades": 115, "taker_buy_base": 2045.19, "taker_buy_quote": 2753.73856 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.339, "high": 1.344, "low": 1.333, "close": 1.34, "volume": 3009.57, "close_time": 1770584399999, "quote_volume": 4026.53054, "trades": 29, "taker_buy_base": 2746.54, "taker_buy_quote": 3674.60791 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.342, "high": 1.348, "low": 1.338, "close": 1.348, "volume": 3969.08, "close_time": 1770587999999, "quote_volume": 5336.87526, "trades": 47, "taker_buy_base": 2895.14, "taker_buy_quote": 3894.81225 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.351, "high": 1.353, "low": 1.338, "close": 1.349, "volume": 2584.22, "close_time": 1770591599999, "quote_volume": 3471.16845, "trades": 54, "taker_buy_base": 806.5, "taker_buy_quote": 1083.87164 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.351, "high": 1.366, "low": 1.339, "close": 1.341, "volume": 13948.32, "close_time": 1770595199999, "quote_volume": 18929.30956, "trades": 116, "taker_buy_base": 10842.15, "taker_buy_quote": 14730.6185 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.352, "high": 1.371, "low": 1.318, "close": 1.346, "volume": 28980.11, "close_time": 1770598799999, "quote_volume": 38960.03315, "trades": 339, "taker_buy_base": 15948.53, "taker_buy_quote": 21442.17761 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.349, "high": 1.35, "low": 1.29, "close": 1.299, "volume": 33049.57, "close_time": 1770602399999, "quote_volume": 43480.42186, "trades": 284, "taker_buy_base": 6130.97, "taker_buy_quote": 8108.20825 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.298, "high": 1.313, "low": 1.285, "close": 1.307, "volume": 10219.89, "close_time": 1770605999999, "quote_volume": 13254.96387, "trades": 124, "taker_buy_base": 6573.4, "taker_buy_quote": 8532.52338 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.306, "high": 1.35, "low": 1.304, "close": 1.346, "volume": 28364.83, "close_time": 1770609599999, "quote_volume": 37627.13402, "trades": 268, "taker_buy_base": 15742.77, "taker_buy_quote": 20892.66057 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.344, "high": 1.351, "low": 1.32, "close": 1.327, "volume": 2761.22, "close_time": 1770613199999, "quote_volume": 3686.37301, "trades": 62, "taker_buy_base": 1119.0, "taker_buy_quote": 1494.67106 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.324, "high": 1.328, "low": 1.32, "close": 1.322, "volume": 2626.81, "close_time": 1770616799999, "quote_volume": 3474.20791, "trades": 37, "taker_buy_base": 771.78, "taker_buy_quote": 1022.42063 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.318, "high": 1.318, "low": 1.303, "close": 1.303, "volume": 1098.63, "close_time": 1770620399999, "quote_volume": 1438.69537, "trades": 38, "taker_buy_base": 527.25, "taker_buy_quote": 690.46385 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.315, "high": 1.315, "low": 1.293, "close": 1.301, "volume": 4855.28, "close_time": 1770623999999, "quote_volume": 6303.21221, "trades": 77, "taker_buy_base": 3686.95, "taker_buy_quote": 4780.83917 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.301, "high": 1.309, "low": 1.285, "close": 1.291, "volume": 7594.93, "close_time": 1770627599999, "quote_volume": 9859.73308, "trades": 86, "taker_buy_base": 3835.92, "taker_buy_quote": 4985.08301 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.289, "high": 1.308, "low": 1.277, "close": 1.281, "volume": 8102.01, "close_time": 1770631199999, "quote_volume": 10452.89901, "trades": 107, "taker_buy_base": 3086.21, "taker_buy_quote": 3988.20108 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.279, "high": 1.29, "low": 1.266, "close": 1.282, "volume": 13297.46, "close_time": 1770634799999, "quote_volume": 16958.40898, "trades": 163, "taker_buy_base": 3181.33, "taker_buy_quote": 4066.38192 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.286, "high": 1.293, "low": 1.277, "close": 1.282, "volume": 2974.43, "close_time": 1770638399999, "quote_volume": 3821.692, "trades": 63, "taker_buy_base": 1059.06, "taker_buy_quote": 1362.2254 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.287, "high": 1.289, "low": 1.275, "close": 1.28, "volume": 3630.74, "close_time": 1770641999999, "quote_volume": 4661.32886, "trades": 47, "taker_buy_base": 1028.64, "taker_buy_quote": 1320.25378 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.28, "high": 1.288, "low": 1.26, "close": 1.26, "volume": 7135.21, "close_time": 1770645599999, "quote_volume": 9105.1295, "trades": 46, "taker_buy_base": 4659.56, "taker_buy_quote": 5972.5226 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.264, "high": 1.274, "low": 1.261, "close": 1.266, "volume": 6628.29, "close_time": 1770649199999, "quote_volume": 8392.08291, "trades": 83, "taker_buy_base": 1180.16, "taker_buy_quote": 1494.4991 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.267, "high": 1.322, "low": 1.266, "close": 1.29, "volume": 71710.25, "close_time": 1770652799999, "quote_volume": 92410.62663, "trades": 557, "taker_buy_base": 32242.39, "taker_buy_quote": 41605.0479 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.29, "high": 1.306, "low": 1.28, "close": 1.283, "volume": 37584.18, "close_time": 1770656399999, "quote_volume": 48576.08742, "trades": 225, "taker_buy_base": 23267.84, "taker_buy_quote": 30089.65025 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.284, "high": 1.306, "low": 1.284, "close": 1.306, "volume": 6094.46, "close_time": 1770659999999, "quote_volume": 7878.08143, "trades": 37, "taker_buy_base": 5164.69, "taker_buy_quote": 6673.86073 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.305, "high": 1.313, "low": 1.298, "close": 1.313, "volume": 11066.91, "close_time": 1770663599999, "quote_volume": 14454.08492, "trades": 52, "taker_buy_base": 6385.83, "taker_buy_quote": 8339.9093 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.312, "high": 1.318, "low": 1.305, "close": 1.317, "volume": 11974.1, "close_time": 1770667199999, "quote_volume": 15687.13544, "trades": 70, "taker_buy_base": 5466.87, "taker_buy_quote": 7161.35674 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.31, "high": 1.316, "low": 1.297, "close": 1.3, "volume": 7442.46, "close_time": 1770670799999, "quote_volume": 9714.44931, "trades": 85, "taker_buy_base": 2702.27, "taker_buy_quote": 3520.62663 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.303, "high": 1.304, "low": 1.288, "close": 1.298, "volume": 3615.64, "close_time": 1770674399999, "quote_volume": 4701.42478, "trades": 44, "taker_buy_base": 873.9, "taker_buy_quote": 1134.27795 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.296, "high": 1.312, "low": 1.296, "close": 1.312, "volume": 2935.07, "close_time": 1770677999999, "quote_volume": 3823.54487, "trades": 39, "taker_buy_base": 2774.97, "taker_buy_quote": 3615.38963 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.307, "high": 1.318, "low": 1.304, "close": 1.309, "volume": 4758.59, "close_time": 1770681599999, "quote_volume": 6243.76643, "trades": 46, "taker_buy_base": 1924.77, "taker_buy_quote": 2518.86043 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.298, "high": 1.354, "low": 1.279, "close": 1.326, "volume": 51352.64, "close_time": 1770685199999, "quote_volume": 67968.39718, "trades": 504, "taker_buy_base": 29275.48, "taker_buy_quote": 38770.95099 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.329, "high": 1.346, "low": 1.304, "close": 1.313, "volume": 23540.89, "close_time": 1770688799999, "quote_volume": 31184.36065, "trades": 234, "taker_buy_base": 11064.25, "taker_buy_quote": 14710.19406 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.31, "high": 1.325, "low": 1.307, "close": 1.325, "volume": 3145.42, "close_time": 1770692399999, "quote_volume": 4129.75794, "trades": 67, "taker_buy_base": 1801.43, "taker_buy_quote": 2366.24827 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.326, "high": 1.331, "low": 1.292, "close": 1.298, "volume": 12861.88, "close_time": 1770695999999, "quote_volume": 16811.25416, "trades": 131, "taker_buy_base": 4004.04, "taker_buy_quote": 5267.27491 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.3, "high": 1.305, "low": 1.287, "close": 1.295, "volume": 4755.83, "close_time": 1770699599999, "quote_volume": 6158.42712, "trades": 59, "taker_buy_base": 1636.21, "taker_buy_quote": 2120.08404 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.297, "high": 1.298, "low": 1.29, "close": 1.294, "volume": 2043.61, "close_time": 1770703199999, "quote_volume": 2639.94812, "trades": 51, "taker_buy_base": 458.54, "taker_buy_quote": 592.96587 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.297, "high": 1.298, "low": 1.271, "close": 1.285, "volume": 5614.95, "close_time": 1770706799999, "quote_volume": 7201.30938, "trades": 77, "taker_buy_base": 2133.97, "taker_buy_quote": 2736.26981 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.286, "high": 1.292, "low": 1.277, "close": 1.277, "volume": 2716.89, "close_time": 1770710399999, "quote_volume": 3494.74593, "trades": 45, "taker_buy_base": 1455.71, "taker_buy_quote": 1873.10836 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.276, "high": 1.282, "low": 1.266, "close": 1.272, "volume": 15409.94, "close_time": 1770713999999, "quote_volume": 19564.74069, "trades": 185, "taker_buy_base": 4070.34, "taker_buy_quote": 5179.43357 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.272, "high": 1.279, "low": 1.267, "close": 1.271, "volume": 3952.94, "close_time": 1770717599999, "quote_volume": 5026.50289, "trades": 74, "taker_buy_base": 2407.14, "taker_buy_quote": 3061.30644 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.275, "high": 1.279, "low": 1.258, "close": 1.258, "volume": 2195.43, "close_time": 1770721199999, "quote_volume": 2787.02535, "trades": 46, "taker_buy_base": 887.19, "taker_buy_quote": 1127.46177 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.26, "high": 1.271, "low": 1.255, "close": 1.255, "volume": 2037.24, "close_time": 1770724799999, "quote_volume": 2570.63861, "trades": 49, "taker_buy_base": 963.37, "taker_buy_quote": 1218.42304 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.262, "high": 1.263, "low": 1.247, "close": 1.255, "volume": 9491.29, "close_time": 1770728399999, "quote_volume": 11896.12307, "trades": 117, "taker_buy_base": 2442.79, "taker_buy_quote": 3060.58748 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.254, "high": 1.274, "low": 1.253, "close": 1.265, "volume": 7510.82, "close_time": 1770731999999, "quote_volume": 9494.08809, "trades": 74, "taker_buy_base": 3928.26, "taker_buy_quote": 4963.98089 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.269, "high": 1.286, "low": 1.262, "close": 1.268, "volume": 14715.8, "close_time": 1770735599999, "quote_volume": 18760.12655, "trades": 185, "taker_buy_base": 9291.08, "taker_buy_quote": 11854.48562 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.266, "high": 1.285, "low": 1.263, "close": 1.274, "volume": 10866.71, "close_time": 1770739199999, "quote_volume": 13886.54568, "trades": 126, "taker_buy_base": 5896.86, "taker_buy_quote": 7518.22604 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.269, "high": 1.278, "low": 1.259, "close": 1.264, "volume": 4729.87, "close_time": 1770742799999, "quote_volume": 5988.43397, "trades": 60, "taker_buy_base": 817.86, "taker_buy_quote": 1036.9916 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.263, "high": 1.273, "low": 1.259, "close": 1.259, "volume": 7241.3, "close_time": 1770746399999, "quote_volume": 9143.45419, "trades": 40, "taker_buy_base": 1726.02, "taker_buy_quote": 2188.66234 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.268, "high": 1.268, "low": 1.254, "close": 1.255, "volume": 362.95, "close_time": 1770749999999, "quote_volume": 457.9334, "trades": 9, "taker_buy_base": 83.6, "taker_buy_quote": 105.77898 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.257, "high": 1.257, "low": 1.248, "close": 1.252, "volume": 3476.0, "close_time": 1770753599999, "quote_volume": 4355.8199, "trades": 35, "taker_buy_base": 400.16, "taker_buy_quote": 501.2637 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.255, "high": 1.255, "low": 1.247, "close": 1.252, "volume": 1475.54, "close_time": 1770757199999, "quote_volume": 1850.6404, "trades": 16, "taker_buy_base": 101.06, "taker_buy_quote": 126.76618 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.254, "high": 1.261, "low": 1.254, "close": 1.256, "volume": 948.57, "close_time": 1770760799999, "quote_volume": 1191.68574, "trades": 28, "taker_buy_base": 303.84, "taker_buy_quote": 381.91536 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.26, "high": 1.267, "low": 1.26, "close": 1.26, "volume": 210.68, "close_time": 1770764399999, "quote_volume": 265.59796, "trades": 7, "taker_buy_base": 109.74, "taker_buy_quote": 138.41356 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.255, "high": 1.266, "low": 1.254, "close": 1.266, "volume": 665.5, "close_time": 1770767999999, "quote_volume": 840.16714, "trades": 19, "taker_buy_base": 320.35, "taker_buy_quote": 404.27206 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.262, "high": 1.266, "low": 1.231, "close": 1.244, "volume": 10148.97, "close_time": 1770771599999, "quote_volume": 12635.94952, "trades": 136, "taker_buy_base": 4766.6, "taker_buy_quote": 5937.69224 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.244, "high": 1.247, "low": 1.218, "close": 1.23, "volume": 6705.98, "close_time": 1770775199999, "quote_volume": 8260.23091, "trades": 78, "taker_buy_base": 3323.11, "taker_buy_quote": 4096.54726 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.228, "high": 1.228, "low": 1.214, "close": 1.223, "volume": 13720.65, "close_time": 1770778799999, "quote_volume": 16763.82383, "trades": 78, "taker_buy_base": 12758.45, "taker_buy_quote": 15588.47618 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.225, "high": 1.225, "low": 1.205, "close": 1.209, "volume": 1946.01, "close_time": 1770782399999, "quote_volume": 2358.70792, "trades": 48, "taker_buy_base": 1298.38, "taker_buy_quote": 1574.66215 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.21, "high": 1.218, "low": 1.182, "close": 1.201, "volume": 40205.36, "close_time": 1770785999999, "quote_volume": 48085.69673, "trades": 316, "taker_buy_base": 12529.27, "taker_buy_quote": 14984.67871 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.204, "high": 1.249, "low": 1.202, "close": 1.246, "volume": 26324.41, "close_time": 1770789599999, "quote_volume": 32229.04283, "trades": 247, "taker_buy_base": 18753.45, "taker_buy_quote": 22919.70804 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.243, "high": 1.25, "low": 1.216, "close": 1.219, "volume": 22580.28, "close_time": 1770793199999, "quote_volume": 27864.39283, "trades": 239, "taker_buy_base": 11392.63, "taker_buy_quote": 14068.37744 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.216, "high": 1.32, "low": 1.215, "close": 1.306, "volume": 123107.37, "close_time": 1770796799999, "quote_volume": 155093.78454, "trades": 1358, "taker_buy_base": 71228.42, "taker_buy_quote": 89898.63913 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.309, "high": 1.35, "low": 1.276, "close": 1.297, "volume": 72320.84, "close_time": 1770800399999, "quote_volume": 94809.27527, "trades": 1051, "taker_buy_base": 28047.74, "taker_buy_quote": 36756.12888 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.293, "high": 1.303, "low": 1.234, "close": 1.245, "volume": 23011.65, "close_time": 1770803999999, "quote_volume": 29193.04982, "trades": 430, "taker_buy_base": 10699.69, "taker_buy_quote": 13614.4706 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.245, "high": 1.278, "low": 1.239, "close": 1.272, "volume": 14570.89, "close_time": 1770807599999, "quote_volume": 18420.03976, "trades": 247, "taker_buy_base": 10612.31, "taker_buy_quote": 13411.98803 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.273, "high": 1.294, "low": 1.27, "close": 1.277, "volume": 9470.15, "close_time": 1770811199999, "quote_volume": 12176.7825, "trades": 125, "taker_buy_base": 8158.36, "taker_buy_quote": 10492.13277 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.276, "high": 1.286, "low": 1.265, "close": 1.274, "volume": 8689.44, "close_time": 1770814799999, "quote_volume": 11064.06727, "trades": 100, "taker_buy_base": 1926.75, "taker_buy_quote": 2458.53994 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.27, "high": 1.27, "low": 1.241, "close": 1.262, "volume": 15515.06, "close_time": 1770818399999, "quote_volume": 19427.62303, "trades": 201, "taker_buy_base": 7585.81, "taker_buy_quote": 9507.67854 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.26, "high": 1.272, "low": 1.247, "close": 1.255, "volume": 6968.23, "close_time": 1770821999999, "quote_volume": 8785.91154, "trades": 146, "taker_buy_base": 4322.89, "taker_buy_quote": 5452.15129 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.256, "high": 1.256, "low": 1.231, "close": 1.242, "volume": 9727.7, "close_time": 1770825599999, "quote_volume": 12045.72036, "trades": 147, "taker_buy_base": 2606.42, "taker_buy_quote": 3231.31621 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.24, "high": 1.258, "low": 1.227, "close": 1.234, "volume": 11709.65, "close_time": 1770829199999, "quote_volume": 14579.97766, "trades": 179, "taker_buy_base": 3188.58, "taker_buy_quote": 3980.55061 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.232, "high": 1.253, "low": 1.228, "close": 1.253, "volume": 2262.34, "close_time": 1770832799999, "quote_volume": 2810.68604, "trades": 52, "taker_buy_base": 787.41, "taker_buy_quote": 975.84078 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.253, "high": 1.264, "low": 1.25, "close": 1.256, "volume": 3653.2, "close_time": 1770836399999, "quote_volume": 4596.42557, "trades": 49, "taker_buy_base": 2072.54, "taker_buy_quote": 2608.81396 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.255, "high": 1.266, "low": 1.255, "close": 1.261, "volume": 8016.38, "close_time": 1770839999999, "quote_volume": 10122.30097, "trades": 63, "taker_buy_base": 6640.92, "taker_buy_quote": 8385.43003 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.259, "high": 1.266, "low": 1.259, "close": 1.265, "volume": 2173.61, "close_time": 1770843599999, "quote_volume": 2744.02741, "trades": 19, "taker_buy_base": 2077.95, "taker_buy_quote": 2623.29719 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.263, "high": 1.276, "low": 1.252, "close": 1.26, "volume": 4291.57, "close_time": 1770847199999, "quote_volume": 5431.96646, "trades": 62, "taker_buy_base": 3020.73, "taker_buy_quote": 3822.16348 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.259, "high": 1.291, "low": 1.259, "close": 1.262, "volume": 3989.25, "close_time": 1770850799999, "quote_volume": 5070.43204, "trades": 70, "taker_buy_base": 2213.96, "taker_buy_quote": 2823.76833 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.259, "high": 1.27, "low": 1.251, "close": 1.262, "volume": 1687.75, "close_time": 1770854399999, "quote_volume": 2124.84592, "trades": 24, "taker_buy_base": 580.29, "taker_buy_quote": 731.62809 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.263, "high": 1.323, "low": 1.226, "close": 1.235, "volume": 67960.59, "close_time": 1770857999999, "quote_volume": 86690.79355, "trades": 864, "taker_buy_base": 32506.52, "taker_buy_quote": 41575.98605 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.238, "high": 1.242, "low": 1.228, "close": 1.228, "volume": 14203.52, "close_time": 1770861599999, "quote_volume": 17573.18395, "trades": 137, "taker_buy_base": 7947.87, "taker_buy_quote": 9842.77092 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.225, "high": 1.231, "low": 1.217, "close": 1.231, "volume": 7093.91, "close_time": 1770865199999, "quote_volume": 8668.66685, "trades": 92, "taker_buy_base": 3820.79, "taker_buy_quote": 4672.45593 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.223, "high": 1.227, "low": 1.222, "close": 1.225, "volume": 1292.39, "close_time": 1770868799999, "quote_volume": 1580.96733, "trades": 30, "taker_buy_base": 610.98, "taker_buy_quote": 747.45521 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.225, "high": 1.256, "low": 1.209, "close": 1.231, "volume": 26372.46, "close_time": 1770872399999, "quote_volume": 32627.67424, "trades": 240, "taker_buy_base": 16818.39, "taker_buy_quote": 20801.09575 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.234, "high": 1.24, "low": 1.226, "close": 1.232, "volume": 9942.91, "close_time": 1770875999999, "quote_volume": 12252.40357, "trades": 108, "taker_buy_base": 7089.54, "taker_buy_quote": 8736.30315 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.236, "high": 1.245, "low": 1.231, "close": 1.243, "volume": 3037.34, "close_time": 1770879599999, "quote_volume": 3763.27214, "trades": 52, "taker_buy_base": 1842.33, "taker_buy_quote": 2283.28007 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.244, "high": 1.244, "low": 1.223, "close": 1.226, "volume": 2145.33, "close_time": 1770883199999, "quote_volume": 2636.9379, "trades": 47, "taker_buy_base": 810.38, "taker_buy_quote": 995.45895 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.223, "high": 1.227, "low": 1.207, "close": 1.209, "volume": 4145.95, "close_time": 1770886799999, "quote_volume": 5041.55323, "trades": 57, "taker_buy_base": 1907.69, "taker_buy_quote": 2315.38062 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.207, "high": 1.21, "low": 1.197, "close": 1.199, "volume": 3561.26, "close_time": 1770890399999, "quote_volume": 4281.66682, "trades": 54, "taker_buy_base": 1410.93, "taker_buy_quote": 1698.1049 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.206, "high": 1.206, "low": 1.197, "close": 1.205, "volume": 7788.96, "close_time": 1770893999999, "quote_volume": 9337.44969, "trades": 57, "taker_buy_base": 1112.97, "taker_buy_quote": 1337.72156 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.205, "high": 1.21, "low": 1.2, "close": 1.204, "volume": 4210.11, "close_time": 1770897599999, "quote_volume": 5075.83368, "trades": 60, "taker_buy_base": 2957.51, "taker_buy_quote": 3567.96985 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.2, "high": 1.202, "low": 1.174, "close": 1.175, "volume": 17389.68, "close_time": 1770901199999, "quote_volume": 20569.40729, "trades": 178, "taker_buy_base": 7357.32, "taker_buy_quote": 8700.74466 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.175, "high": 1.178, "low": 1.143, "close": 1.171, "volume": 26457.28, "close_time": 1770904799999, "quote_volume": 30797.39325, "trades": 261, "taker_buy_base": 7585.52, "taker_buy_quote": 8815.41859 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.174, "high": 1.18, "low": 1.17, "close": 1.175, "volume": 10149.75, "close_time": 1770908399999, "quote_volume": 11923.01597, "trades": 135, "taker_buy_base": 8120.07, "taker_buy_quote": 9539.87033 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.174, "high": 1.174, "low": 1.158, "close": 1.167, "volume": 9347.25, "close_time": 1770911999999, "quote_volume": 10882.73564, "trades": 127, "taker_buy_base": 3307.34, "taker_buy_quote": 3855.14558 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.165, "high": 1.165, "low": 1.146, "close": 1.152, "volume": 9362.91, "close_time": 1770915599999, "quote_volume": 10782.93575, "trades": 143, "taker_buy_base": 2793.94, "taker_buy_quote": 3217.84998 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.15, "high": 1.16, "low": 1.146, "close": 1.154, "volume": 3403.08, "close_time": 1770919199999, "quote_volume": 3932.61825, "trades": 69, "taker_buy_base": 2047.28, "taker_buy_quote": 2365.92402 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.154, "high": 1.166, "low": 1.154, "close": 1.165, "volume": 3453.33, "close_time": 1770922799999, "quote_volume": 4009.00436, "trades": 70, "taker_buy_base": 2092.78, "taker_buy_quote": 2426.04528 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.163, "high": 1.172, "low": 1.158, "close": 1.168, "volume": 5901.08, "close_time": 1770926399999, "quote_volume": 6887.85306, "trades": 73, "taker_buy_base": 3639.87, "taker_buy_quote": 4251.64604 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.168, "high": 1.168, "low": 1.156, "close": 1.159, "volume": 5177.33, "close_time": 1770929999999, "quote_volume": 6008.91305, "trades": 62, "taker_buy_base": 1680.43, "taker_buy_quote": 1950.35594 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.161, "high": 1.167, "low": 1.158, "close": 1.165, "volume": 3716.49, "close_time": 1770933599999, "quote_volume": 4324.65887, "trades": 61, "taker_buy_base": 2002.43, "taker_buy_quote": 2332.81543 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.166, "high": 1.177, "low": 1.163, "close": 1.175, "volume": 7680.35, "close_time": 1770937199999, "quote_volume": 8977.67919, "trades": 64, "taker_buy_base": 6102.0, "taker_buy_quote": 7128.26472 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.173, "high": 1.192, "low": 1.173, "close": 1.185, "volume": 11054.8, "close_time": 1770940799999, "quote_volume": 13053.0587, "trades": 87, "taker_buy_base": 7016.04, "taker_buy_quote": 8284.00391 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.178, "high": 1.178, "low": 1.121, "close": 1.125, "volume": 19444.09, "close_time": 1770944399999, "quote_volume": 22325.47535, "trades": 211, "taker_buy_base": 5319.22, "taker_buy_quote": 6134.13628 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.127, "high": 1.15, "low": 1.127, "close": 1.139, "volume": 6666.96, "close_time": 1770947999999, "quote_volume": 7628.44945, "trades": 74, "taker_buy_base": 4390.58, "taker_buy_quote": 5024.41612 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.14, "high": 1.146, "low": 1.138, "close": 1.142, "volume": 2456.43, "close_time": 1770951599999, "quote_volume": 2807.19915, "trades": 40, "taker_buy_base": 1238.71, "taker_buy_quote": 1416.65063 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.142, "high": 1.148, "low": 1.141, "close": 1.142, "volume": 2974.51, "close_time": 1770955199999, "quote_volume": 3405.91295, "trades": 38, "taker_buy_base": 1635.87, "taker_buy_quote": 1872.66919 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.139, "high": 1.146, "low": 1.127, "close": 1.132, "volume": 4029.36, "close_time": 1770958799999, "quote_volume": 4565.36705, "trades": 71, "taker_buy_base": 2491.3, "taker_buy_quote": 2821.81616 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.127, "high": 1.134, "low": 1.117, "close": 1.133, "volume": 3574.96, "close_time": 1770962399999, "quote_volume": 4025.23759, "trades": 55, "taker_buy_base": 1509.04, "taker_buy_quote": 1700.41194 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.133, "high": 1.185, "low": 1.119, "close": 1.148, "volume": 118664.56, "close_time": 1770965999999, "quote_volume": 137114.65167, "trades": 933, "taker_buy_base": 52841.37, "taker_buy_quote": 60764.70234 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.148, "high": 1.179, "low": 1.148, "close": 1.154, "volume": 9642.8, "close_time": 1770969599999, "quote_volume": 11174.73301, "trades": 106, "taker_buy_base": 6614.85, "taker_buy_quote": 7667.67128 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.153, "high": 1.177, "low": 1.15, "close": 1.174, "volume": 3561.02, "close_time": 1770973199999, "quote_volume": 4148.38562, "trades": 64, "taker_buy_base": 1087.21, "taker_buy_quote": 1266.22361 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.175, "high": 1.2, "low": 1.168, "close": 1.197, "volume": 60837.51, "close_time": 1770976799999, "quote_volume": 71703.04707, "trades": 323, "taker_buy_base": 31868.18, "taker_buy_quote": 37460.51727 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.197, "high": 1.2, "low": 1.17, "close": 1.189, "volume": 47031.13, "close_time": 1770980399999, "quote_volume": 55608.52072, "trades": 353, "taker_buy_base": 30678.46, "taker_buy_quote": 36226.02228 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.189, "high": 1.199, "low": 1.185, "close": 1.189, "volume": 5563.69, "close_time": 1770983999999, "quote_volume": 6617.17894, "trades": 81, "taker_buy_base": 3502.1, "taker_buy_quote": 4167.24632 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.185, "high": 1.198, "low": 1.175, "close": 1.178, "volume": 11618.55, "close_time": 1770987599999, "quote_volume": 13729.64517, "trades": 89, "taker_buy_base": 3370.62, "taker_buy_quote": 3990.81497 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.18, "high": 1.186, "low": 1.177, "close": 1.179, "volume": 2893.49, "close_time": 1770991199999, "quote_volume": 3418.51621, "trades": 33, "taker_buy_base": 2237.25, "taker_buy_quote": 2641.86028 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.179, "high": 1.19, "low": 1.175, "close": 1.18, "volume": 1818.02, "close_time": 1770994799999, "quote_volume": 2152.89936, "trades": 21, "taker_buy_base": 1430.34, "taker_buy_quote": 1695.77628 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.181, "high": 1.196, "low": 1.181, "close": 1.189, "volume": 2780.61, "close_time": 1770998399999, "quote_volume": 3311.77967, "trades": 35, "taker_buy_base": 1045.66, "taker_buy_quote": 1243.84181 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.192, "high": 1.225, "low": 1.192, "close": 1.213, "volume": 42867.02, "close_time": 1771001999999, "quote_volume": 51802.53942, "trades": 316, "taker_buy_base": 16917.65, "taker_buy_quote": 20501.97969 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.211, "high": 1.213, "low": 1.203, "close": 1.204, "volume": 8313.22, "close_time": 1771005599999, "quote_volume": 10040.27154, "trades": 111, "taker_buy_base": 5378.35, "taker_buy_quote": 6497.36274 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.204, "high": 1.214, "low": 1.204, "close": 1.212, "volume": 12439.23, "close_time": 1771009199999, "quote_volume": 15056.50959, "trades": 118, "taker_buy_base": 3728.31, "taker_buy_quote": 4510.71729 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.214, "high": 1.222, "low": 1.208, "close": 1.222, "volume": 7950.34, "close_time": 1771012799999, "quote_volume": 9667.5205, "trades": 99, "taker_buy_base": 3617.01, "taker_buy_quote": 4398.84881 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.222, "high": 1.228, "low": 1.217, "close": 1.217, "volume": 25780.99, "close_time": 1771016399999, "quote_volume": 31414.9109, "trades": 97, "taker_buy_base": 23630.67, "taker_buy_quote": 28789.75963 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.216, "high": 1.216, "low": 1.208, "close": 1.214, "volume": 6554.21, "close_time": 1771019999999, "quote_volume": 7946.26362, "trades": 90, "taker_buy_base": 4204.87, "taker_buy_quote": 5096.14061 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.214, "high": 1.214, "low": 1.207, "close": 1.207, "volume": 3455.81, "close_time": 1771023599999, "quote_volume": 4180.61238, "trades": 27, "taker_buy_base": 1707.44, "taker_buy_quote": 2064.31768 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.205, "high": 1.208, "low": 1.191, "close": 1.196, "volume": 8658.32, "close_time": 1771027199999, "quote_volume": 10391.97722, "trades": 74, "taker_buy_base": 2834.34, "taker_buy_quote": 3404.44802 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.194, "high": 1.285, "low": 1.176, "close": 1.224, "volume": 69820.51, "close_time": 1771030799999, "quote_volume": 85877.09312, "trades": 752, "taker_buy_base": 35983.62, "taker_buy_quote": 44481.90953 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.22, "high": 1.22, "low": 1.185, "close": 1.203, "volume": 12500.87, "close_time": 1771034399999, "quote_volume": 14988.74506, "trades": 149, "taker_buy_base": 4238.09, "taker_buy_quote": 5082.1561 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.201, "high": 1.204, "low": 1.185, "close": 1.192, "volume": 10468.85, "close_time": 1771037999999, "quote_volume": 12460.88192, "trades": 67, "taker_buy_base": 2131.45, "taker_buy_quote": 2549.29539 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.194, "high": 1.194, "low": 1.17, "close": 1.171, "volume": 18424.39, "close_time": 1771041599999, "quote_volume": 21667.40662, "trades": 147, "taker_buy_base": 4107.87, "taker_buy_quote": 4839.11253 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.17, "high": 1.17, "low": 1.159, "close": 1.16, "volume": 4540.81, "close_time": 1771045199999, "quote_volume": 5293.93017, "trades": 65, "taker_buy_base": 1475.6, "taker_buy_quote": 1719.51962 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.16, "high": 1.17, "low": 1.153, "close": 1.154, "volume": 9971.85, "close_time": 1771048799999, "quote_volume": 11622.4451, "trades": 71, "taker_buy_base": 2157.7, "taker_buy_quote": 2516.77776 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.157, "high": 1.158, "low": 1.148, "close": 1.155, "volume": 3737.82, "close_time": 1771052399999, "quote_volume": 4311.88509, "trades": 55, "taker_buy_base": 992.94, "taker_buy_quote": 1141.6603 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.156, "high": 1.169, "low": 1.156, "close": 1.167, "volume": 2590.01, "close_time": 1771055999999, "quote_volume": 3017.16056, "trades": 35, "taker_buy_base": 639.97, "taker_buy_quote": 746.73984 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.17, "high": 1.17, "low": 1.163, "close": 1.168, "volume": 1540.05, "close_time": 1771059599999, "quote_volume": 1796.28733, "trades": 19, "taker_buy_base": 456.07, "taker_buy_quote": 531.25248 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.167, "high": 1.167, "low": 1.156, "close": 1.161, "volume": 3139.79, "close_time": 1771063199999, "quote_volume": 3644.08483, "trades": 43, "taker_buy_base": 1088.0, "taker_buy_quote": 1262.92988 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.164, "high": 1.164, "low": 1.155, "close": 1.16, "volume": 3525.02, "close_time": 1771066799999, "quote_volume": 4086.58961, "trades": 43, "taker_buy_base": 1382.84, "taker_buy_quote": 1604.00764 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.156, "high": 1.164, "low": 1.156, "close": 1.161, "volume": 3249.76, "close_time": 1771070399999, "quote_volume": 3777.41067, "trades": 50, "taker_buy_base": 1400.25, "taker_buy_quote": 1627.19562 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.161, "high": 1.161, "low": 1.15, "close": 1.154, "volume": 5748.34, "close_time": 1771073999999, "quote_volume": 6633.14029, "trades": 48, "taker_buy_base": 1803.29, "taker_buy_quote": 2080.81891 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.157, "high": 1.159, "low": 1.151, "close": 1.158, "volume": 1758.9, "close_time": 1771077599999, "quote_volume": 2032.01738, "trades": 19, "taker_buy_base": 1276.68, "taker_buy_quote": 1475.31623 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.157, "high": 1.166, "low": 1.155, "close": 1.166, "volume": 688.48, "close_time": 1771081199999, "quote_volume": 796.52121, "trades": 13, "taker_buy_base": 464.51, "taker_buy_quote": 537.49668 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.167, "high": 1.167, "low": 1.156, "close": 1.158, "volume": 2690.86, "close_time": 1771084799999, "quote_volume": 3120.27124, "trades": 47, "taker_buy_base": 1023.09, "taker_buy_quote": 1187.065 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.159, "high": 1.171, "low": 1.158, "close": 1.162, "volume": 8277.73, "close_time": 1771088399999, "quote_volume": 9635.02376, "trades": 94, "taker_buy_base": 6344.8, "taker_buy_quote": 7390.96334 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.16, "high": 1.164, "low": 1.159, "close": 1.162, "volume": 6149.55, "close_time": 1771091999999, "quote_volume": 7141.45436, "trades": 63, "taker_buy_base": 2091.31, "taker_buy_quote": 2428.8502 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.161, "high": 1.162, "low": 1.159, "close": 1.162, "volume": 3375.0, "close_time": 1771095599999, "quote_volume": 3916.68991, "trades": 44, "taker_buy_base": 1304.27, "taker_buy_quote": 1513.23591 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.159, "high": 1.169, "low": 1.158, "close": 1.166, "volume": 4248.25, "close_time": 1771099199999, "quote_volume": 4937.64253, "trades": 79, "taker_buy_base": 2321.93, "taker_buy_quote": 2699.70337 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.165, "high": 1.167, "low": 1.159, "close": 1.16, "volume": 3731.38, "close_time": 1771102799999, "quote_volume": 4340.44909, "trades": 35, "taker_buy_base": 1364.5, "taker_buy_quote": 1587.76111 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.163, "high": 1.168, "low": 1.162, "close": 1.168, "volume": 2060.1, "close_time": 1771106399999, "quote_volume": 2400.14217, "trades": 70, "taker_buy_base": 849.16, "taker_buy_quote": 989.39605 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.168, "high": 1.186, "low": 1.168, "close": 1.18, "volume": 4093.6, "close_time": 1771109999999, "quote_volume": 4827.00995, "trades": 103, "taker_buy_base": 730.97, "taker_buy_quote": 861.97887 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.182, "high": 1.188, "low": 1.179, "close": 1.181, "volume": 4198.52, "close_time": 1771113599999, "quote_volume": 4967.3106, "trades": 38, "taker_buy_base": 2503.33, "taker_buy_quote": 2962.3407 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.177, "high": 1.195, "low": 1.145, "close": 1.153, "volume": 19467.65, "close_time": 1771117199999, "quote_volume": 22704.97025, "trades": 224, "taker_buy_base": 10028.24, "taker_buy_quote": 11723.74573 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.154, "high": 1.158, "low": 1.147, "close": 1.149, "volume": 4983.5, "close_time": 1771120799999, "quote_volume": 5740.06242, "trades": 47, "taker_buy_base": 3186.98, "taker_buy_quote": 3670.32259 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.149, "high": 1.154, "low": 1.147, "close": 1.15, "volume": 1448.79, "close_time": 1771124399999, "quote_volume": 1667.43623, "trades": 23, "taker_buy_base": 1066.83, "taker_buy_quote": 1228.43594 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.151, "high": 1.151, "low": 1.136, "close": 1.15, "volume": 4012.26, "close_time": 1771127999999, "quote_volume": 4588.89206, "trades": 50, "taker_buy_base": 2028.5, "taker_buy_quote": 2316.8222 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.149, "high": 1.151, "low": 1.14, "close": 1.143, "volume": 2186.28, "close_time": 1771131599999, "quote_volume": 2501.8084, "trades": 29, "taker_buy_base": 623.19, "taker_buy_quote": 713.23004 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.146, "high": 1.15, "low": 1.143, "close": 1.143, "volume": 2691.29, "close_time": 1771135199999, "quote_volume": 3083.31667, "trades": 36, "taker_buy_base": 882.56, "taker_buy_quote": 1011.67782 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.142, "high": 1.144, "low": 1.137, "close": 1.141, "volume": 1893.89, "close_time": 1771138799999, "quote_volume": 2158.66597, "trades": 26, "taker_buy_base": 829.22, "taker_buy_quote": 946.22271 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.142, "high": 1.152, "low": 1.142, "close": 1.144, "volume": 3485.46, "close_time": 1771142399999, "quote_volume": 3996.34417, "trades": 47, "taker_buy_base": 1307.83, "taker_buy_quote": 1499.49329 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.142, "high": 1.142, "low": 1.126, "close": 1.132, "volume": 3775.05, "close_time": 1771145999999, "quote_volume": 4278.32619, "trades": 64, "taker_buy_base": 2523.91, "taker_buy_quote": 2859.7883 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.133, "high": 1.139, "low": 1.131, "close": 1.132, "volume": 3325.6, "close_time": 1771149599999, "quote_volume": 3773.93209, "trades": 56, "taker_buy_base": 1566.78, "taker_buy_quote": 1779.65958 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.132, "high": 1.132, "low": 1.121, "close": 1.13, "volume": 11232.58, "close_time": 1771153199999, "quote_volume": 12696.00444, "trades": 77, "taker_buy_base": 1557.09, "taker_buy_quote": 1755.19592 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.13, "high": 1.13, "low": 1.111, "close": 1.112, "volume": 27509.46, "close_time": 1771156799999, "quote_volume": 30806.09763, "trades": 164, "taker_buy_base": 12347.4, "taker_buy_quote": 13821.36157 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.112, "high": 1.113, "low": 1.094, "close": 1.094, "volume": 11533.75, "close_time": 1771160399999, "quote_volume": 12773.80936, "trades": 138, "taker_buy_base": 5737.71, "taker_buy_quote": 6362.16334 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.098, "high": 1.13, "low": 1.093, "close": 1.096, "volume": 24138.31, "close_time": 1771163999999, "quote_volume": 26855.63905, "trades": 190, "taker_buy_base": 14487.16, "taker_buy_quote": 16175.77286 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.098, "high": 1.106, "low": 1.097, "close": 1.103, "volume": 4022.11, "close_time": 1771167599999, "quote_volume": 4423.98008, "trades": 31, "taker_buy_base": 2463.88, "taker_buy_quote": 2711.22418 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.102, "high": 1.11, "low": 1.087, "close": 1.103, "volume": 19226.65, "close_time": 1771171199999, "quote_volume": 21160.94736, "trades": 260, "taker_buy_base": 9624.27, "taker_buy_quote": 10600.08826 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.101, "high": 1.105, "low": 1.084, "close": 1.092, "volume": 9999.16, "close_time": 1771174799999, "quote_volume": 10933.89065, "trades": 141, "taker_buy_base": 3278.24, "taker_buy_quote": 3582.2886 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.094, "high": 1.095, "low": 1.073, "close": 1.085, "volume": 16476.76, "close_time": 1771178399999, "quote_volume": 17809.8822, "trades": 156, "taker_buy_base": 6449.88, "taker_buy_quote": 6975.1867 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.08, "high": 1.082, "low": 1.072, "close": 1.073, "volume": 7109.59, "close_time": 1771181999999, "quote_volume": 7657.46925, "trades": 85, "taker_buy_base": 2907.71, "taker_buy_quote": 3129.29715 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.072, "high": 1.075, "low": 1.062, "close": 1.069, "volume": 4409.42, "close_time": 1771185599999, "quote_volume": 4709.36153, "trades": 56, "taker_buy_base": 2045.0, "taker_buy_quote": 2186.68112 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.064, "high": 1.068, "low": 1.055, "close": 1.059, "volume": 3973.58, "close_time": 1771189199999, "quote_volume": 4210.27277, "trades": 44, "taker_buy_base": 2309.13, "taker_buy_quote": 2447.30714 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.059, "high": 1.07, "low": 1.059, "close": 1.069, "volume": 4716.95, "close_time": 1771192799999, "quote_volume": 5036.8083, "trades": 31, "taker_buy_base": 3989.33, "taker_buy_quote": 4261.00472 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.067, "high": 1.083, "low": 1.066, "close": 1.08, "volume": 5733.97, "close_time": 1771196399999, "quote_volume": 6148.03704, "trades": 64, "taker_buy_base": 796.87, "taker_buy_quote": 853.52817 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.077, "high": 1.083, "low": 1.07, "close": 1.076, "volume": 3061.1, "close_time": 1771199999999, "quote_volume": 3292.33387, "trades": 43, "taker_buy_base": 1736.9, "taker_buy_quote": 1868.357 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.064, "high": 1.07, "low": 1.034, "close": 1.046, "volume": 28149.8, "close_time": 1771203599999, "quote_volume": 29608.33133, "trades": 189, "taker_buy_base": 8938.49, "taker_buy_quote": 9372.41179 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.042, "high": 1.067, "low": 1.038, "close": 1.039, "volume": 14928.76, "close_time": 1771207199999, "quote_volume": 15725.10873, "trades": 121, "taker_buy_base": 12231.02, "taker_buy_quote": 12884.98997 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.039, "high": 1.047, "low": 1.037, "close": 1.041, "volume": 4104.09, "close_time": 1771210799999, "quote_volume": 4287.52696, "trades": 40, "taker_buy_base": 3775.26, "taker_buy_quote": 3944.2397 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.042, "high": 1.061, "low": 1.041, "close": 1.058, "volume": 2527.19, "close_time": 1771214399999, "quote_volume": 2662.05273, "trades": 38, "taker_buy_base": 1233.42, "taker_buy_quote": 1297.48618 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.062, "high": 1.146, "low": 1.062, "close": 1.139, "volume": 42084.1, "close_time": 1771217999999, "quote_volume": 47049.31309, "trades": 383, "taker_buy_base": 31790.84, "taker_buy_quote": 35529.58497 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.142, "high": 1.17, "low": 1.117, "close": 1.149, "volume": 21126.86, "close_time": 1771221599999, "quote_volume": 24154.01685, "trades": 330, "taker_buy_base": 7777.64, "taker_buy_quote": 8926.98813 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.148, "high": 1.149, "low": 1.084, "close": 1.084, "volume": 14217.01, "close_time": 1771225199999, "quote_volume": 15839.21977, "trades": 125, "taker_buy_base": 4411.27, "taker_buy_quote": 4914.80656 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.082, "high": 1.087, "low": 1.069, "close": 1.074, "volume": 2134.47, "close_time": 1771228799999, "quote_volume": 2299.40582, "trades": 45, "taker_buy_base": 1558.81, "taker_buy_quote": 1681.54776 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.08, "high": 1.08, "low": 1.053, "close": 1.075, "volume": 11577.17, "close_time": 1771232399999, "quote_volume": 12244.89625, "trades": 79, "taker_buy_base": 5542.34, "taker_buy_quote": 5879.8834 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.073, "high": 1.079, "low": 1.069, "close": 1.076, "volume": 8566.78, "close_time": 1771235999999, "quote_volume": 9195.70175, "trades": 70, "taker_buy_base": 4501.77, "taker_buy_quote": 4845.89678 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.078, "high": 1.081, "low": 1.072, "close": 1.077, "volume": 7434.06, "close_time": 1771239599999, "quote_volume": 8012.62798, "trades": 48, "taker_buy_base": 2080.8, "taker_buy_quote": 2241.78226 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.077, "high": 1.093, "low": 1.075, "close": 1.091, "volume": 13211.46, "close_time": 1771243199999, "quote_volume": 14334.32509, "trades": 73, "taker_buy_base": 6946.51, "taker_buy_quote": 7541.70224 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.092, "high": 1.099, "low": 1.085, "close": 1.096, "volume": 8009.59, "close_time": 1771246799999, "quote_volume": 8740.00477, "trades": 101, "taker_buy_base": 994.12, "taker_buy_quote": 1084.5041 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.096, "high": 1.102, "low": 1.083, "close": 1.086, "volume": 11908.09, "close_time": 1771250399999, "quote_volume": 12999.23599, "trades": 98, "taker_buy_base": 3382.63, "taker_buy_quote": 3705.18285 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.086, "high": 1.095, "low": 1.08, "close": 1.092, "volume": 4006.66, "close_time": 1771253999999, "quote_volume": 4361.96446, "trades": 61, "taker_buy_base": 807.65, "taker_buy_quote": 878.90218 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.093, "high": 1.098, "low": 1.071, "close": 1.08, "volume": 6941.58, "close_time": 1771257599999, "quote_volume": 7528.4945, "trades": 78, "taker_buy_base": 3136.74, "taker_buy_quote": 3401.18923 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.087, "high": 1.096, "low": 1.083, "close": 1.083, "volume": 2268.63, "close_time": 1771261199999, "quote_volume": 2464.83209, "trades": 29, "taker_buy_base": 1402.75, "taker_buy_quote": 1522.69097 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.081, "high": 1.083, "low": 1.075, "close": 1.083, "volume": 2552.7, "close_time": 1771264799999, "quote_volume": 2754.81604, "trades": 17, "taker_buy_base": 1019.78, "taker_buy_quote": 1103.04086 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.083, "high": 1.094, "low": 1.083, "close": 1.089, "volume": 3696.96, "close_time": 1771268399999, "quote_volume": 4022.06545, "trades": 33, "taker_buy_base": 1977.34, "taker_buy_quote": 2149.19196 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.09, "high": 1.098, "low": 1.082, "close": 1.087, "volume": 8573.34, "close_time": 1771271999999, "quote_volume": 9350.22136, "trades": 50, "taker_buy_base": 7033.18, "taker_buy_quote": 7673.21396 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.089, "high": 1.095, "low": 1.083, "close": 1.095, "volume": 2210.12, "close_time": 1771275599999, "quote_volume": 2402.92694, "trades": 32, "taker_buy_base": 1477.2, "taker_buy_quote": 1607.67972 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.092, "high": 1.1, "low": 1.089, "close": 1.099, "volume": 1500.06, "close_time": 1771279199999, "quote_volume": 1640.53564, "trades": 28, "taker_buy_base": 941.71, "taker_buy_quote": 1029.35996 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.098, "high": 1.122, "low": 1.098, "close": 1.1, "volume": 6477.38, "close_time": 1771282799999, "quote_volume": 7161.32077, "trades": 65, "taker_buy_base": 4071.44, "taker_buy_quote": 4504.81036 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.097, "high": 1.104, "low": 1.096, "close": 1.097, "volume": 3396.22, "close_time": 1771286399999, "quote_volume": 3731.2769, "trades": 26, "taker_buy_base": 1889.71, "taker_buy_quote": 2077.08745 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.093, "high": 1.149, "low": 1.093, "close": 1.139, "volume": 44995.59, "close_time": 1771289999999, "quote_volume": 50476.95039, "trades": 627, "taker_buy_base": 22715.56, "taker_buy_quote": 25500.83696 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.141, "high": 1.144, "low": 1.126, "close": 1.132, "volume": 14940.61, "close_time": 1771293599999, "quote_volume": 16972.96016, "trades": 148, "taker_buy_base": 7140.98, "taker_buy_quote": 8120.8298 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.138, "high": 1.162, "low": 1.135, "close": 1.155, "volume": 9850.2, "close_time": 1771297199999, "quote_volume": 11350.03803, "trades": 101, "taker_buy_base": 4668.85, "taker_buy_quote": 5370.77095 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.153, "high": 1.16, "low": 1.14, "close": 1.14, "volume": 6300.37, "close_time": 1771300799999, "quote_volume": 7232.50516, "trades": 53, "taker_buy_base": 2102.31, "taker_buy_quote": 2421.97013 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.138, "high": 1.155, "low": 1.138, "close": 1.143, "volume": 3908.29, "close_time": 1771304399999, "quote_volume": 4482.56401, "trades": 64, "taker_buy_base": 2361.24, "taker_buy_quote": 2707.11808 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.145, "high": 1.15, "low": 1.118, "close": 1.127, "volume": 9929.16, "close_time": 1771307999999, "quote_volume": 11204.42338, "trades": 87, "taker_buy_base": 5231.98, "taker_buy_quote": 5904.24525 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.133, "high": 1.142, "low": 1.129, "close": 1.138, "volume": 3729.74, "close_time": 1771311599999, "quote_volume": 4230.1543, "trades": 33, "taker_buy_base": 2646.22, "taker_buy_quote": 3001.88395 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.139, "high": 1.155, "low": 1.136, "close": 1.152, "volume": 8989.53, "close_time": 1771315199999, "quote_volume": 10307.50344, "trades": 64, "taker_buy_base": 5487.42, "taker_buy_quote": 6294.80541 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.154, "high": 1.176, "low": 1.144, "close": 1.153, "volume": 43870.5, "close_time": 1771318799999, "quote_volume": 51018.61532, "trades": 280, "taker_buy_base": 24178.17, "taker_buy_quote": 28146.16427 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.161, "high": 1.178, "low": 1.15, "close": 1.163, "volume": 27349.76, "close_time": 1771322399999, "quote_volume": 31856.72925, "trades": 256, "taker_buy_base": 10799.54, "taker_buy_quote": 12576.38553 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.168, "high": 1.177, "low": 1.159, "close": 1.165, "volume": 13579.92, "close_time": 1771325999999, "quote_volume": 15867.24769, "trades": 97, "taker_buy_base": 7101.13, "taker_buy_quote": 8290.70018 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.159, "high": 1.161, "low": 1.109, "close": 1.128, "volume": 14297.91, "close_time": 1771329599999, "quote_volume": 16166.51222, "trades": 131, "taker_buy_base": 4541.49, "taker_buy_quote": 5146.6437 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.128, "high": 1.131, "low": 1.108, "close": 1.112, "volume": 8176.51, "close_time": 1771333199999, "quote_volume": 9143.7316, "trades": 119, "taker_buy_base": 4070.83, "taker_buy_quote": 4550.6952 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.108, "high": 1.124, "low": 1.106, "close": 1.12, "volume": 9759.19, "close_time": 1771336799999, "quote_volume": 10899.99355, "trades": 85, "taker_buy_base": 4467.01, "taker_buy_quote": 4977.35865 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.121, "high": 1.156, "low": 1.112, "close": 1.137, "volume": 27241.03, "close_time": 1771340399999, "quote_volume": 31073.75613, "trades": 263, "taker_buy_base": 13371.67, "taker_buy_quote": 15264.08295 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.14, "high": 1.142, "low": 1.118, "close": 1.133, "volume": 6957.82, "close_time": 1771343999999, "quote_volume": 7854.47224, "trades": 70, "taker_buy_base": 1283.48, "taker_buy_quote": 1453.82516 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.133, "high": 1.152, "low": 1.13, "close": 1.149, "volume": 9980.98, "close_time": 1771347599999, "quote_volume": 11390.81437, "trades": 109, "taker_buy_base": 5736.27, "taker_buy_quote": 6549.36204 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.151, "high": 1.169, "low": 1.131, "close": 1.168, "volume": 10972.78, "close_time": 1771351199999, "quote_volume": 12648.51744, "trades": 97, "taker_buy_base": 5958.21, "taker_buy_quote": 6885.91909 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.167, "high": 1.167, "low": 1.153, "close": 1.159, "volume": 8684.01, "close_time": 1771354799999, "quote_volume": 10082.5208, "trades": 68, "taker_buy_base": 4221.53, "taker_buy_quote": 4899.96775 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.162, "high": 1.184, "low": 1.16, "close": 1.167, "volume": 19954.49, "close_time": 1771358399999, "quote_volume": 23428.58411, "trades": 157, "taker_buy_base": 13061.92, "taker_buy_quote": 15337.30692 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.164, "high": 1.165, "low": 1.145, "close": 1.149, "volume": 15506.47, "close_time": 1771361999999, "quote_volume": 17851.89532, "trades": 100, "taker_buy_base": 7866.03, "taker_buy_quote": 9059.43465 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.148, "high": 1.171, "low": 1.147, "close": 1.17, "volume": 3704.96, "close_time": 1771365599999, "quote_volume": 4292.76139, "trades": 60, "taker_buy_base": 2225.89, "taker_buy_quote": 2576.27838 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.172, "high": 1.177, "low": 1.164, "close": 1.17, "volume": 12648.14, "close_time": 1771369199999, "quote_volume": 14807.63131, "trades": 78, "taker_buy_base": 7297.08, "taker_buy_quote": 8538.09398 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.172, "high": 1.181, "low": 1.152, "close": 1.154, "volume": 37077.9, "close_time": 1771372799999, "quote_volume": 43166.99383, "trades": 258, "taker_buy_base": 10471.27, "taker_buy_quote": 12173.95351 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.15, "high": 1.197, "low": 1.128, "close": 1.142, "volume": 39183.3, "close_time": 1771376399999, "quote_volume": 45649.31017, "trades": 331, "taker_buy_base": 20090.47, "taker_buy_quote": 23329.5375 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.142, "high": 1.172, "low": 1.141, "close": 1.145, "volume": 13507.55, "close_time": 1771379999999, "quote_volume": 15626.46767, "trades": 140, "taker_buy_base": 6489.83, "taker_buy_quote": 7494.41857 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.146, "high": 1.155, "low": 1.138, "close": 1.143, "volume": 3520.17, "close_time": 1771383599999, "quote_volume": 4037.22939, "trades": 49, "taker_buy_base": 932.71, "taker_buy_quote": 1072.70911 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.143, "high": 1.165, "low": 1.143, "close": 1.161, "volume": 6335.42, "close_time": 1771387199999, "quote_volume": 7331.71398, "trades": 68, "taker_buy_base": 4808.79, "taker_buy_quote": 5567.10032 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.168, "high": 1.317, "low": 1.168, "close": 1.307, "volume": 110044.97, "close_time": 1771390799999, "quote_volume": 136947.07618, "trades": 892, "taker_buy_base": 66291.09, "taker_buy_quote": 82221.49281 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.31, "high": 1.33, "low": 1.222, "close": 1.23, "volume": 60286.0, "close_time": 1771394399999, "quote_volume": 77114.86449, "trades": 542, "taker_buy_base": 22601.67, "taker_buy_quote": 28887.17838 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.237, "high": 1.276, "low": 1.228, "close": 1.263, "volume": 20512.99, "close_time": 1771397999999, "quote_volume": 25608.32593, "trades": 194, "taker_buy_base": 8533.74, "taker_buy_quote": 10660.31907 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.26, "high": 1.306, "low": 1.26, "close": 1.272, "volume": 14687.81, "close_time": 1771401599999, "quote_volume": 18833.91567, "trades": 164, "taker_buy_base": 6997.84, "taker_buy_quote": 8977.36057 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.27, "high": 1.271, "low": 1.251, "close": 1.255, "volume": 7367.23, "close_time": 1771405199999, "quote_volume": 9288.26902, "trades": 94, "taker_buy_base": 3973.58, "taker_buy_quote": 5005.82253 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.26, "high": 1.269, "low": 1.24, "close": 1.246, "volume": 5640.3, "close_time": 1771408799999, "quote_volume": 7055.17483, "trades": 70, "taker_buy_base": 4033.85, "taker_buy_quote": 5051.51401 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.245, "high": 1.252, "low": 1.23, "close": 1.25, "volume": 6714.8, "close_time": 1771412399999, "quote_volume": 8345.9173, "trades": 50, "taker_buy_base": 2162.11, "taker_buy_quote": 2693.9468 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.251, "high": 1.288, "low": 1.228, "close": 1.241, "volume": 20894.06, "close_time": 1771415999999, "quote_volume": 26328.85661, "trades": 154, "taker_buy_base": 9277.85, "taker_buy_quote": 11797.29908 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.243, "high": 1.245, "low": 1.228, "close": 1.234, "volume": 9649.77, "close_time": 1771419599999, "quote_volume": 11954.92286, "trades": 96, "taker_buy_base": 5682.46, "taker_buy_quote": 7049.99951 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.234, "high": 1.239, "low": 1.212, "close": 1.231, "volume": 16198.84, "close_time": 1771423199999, "quote_volume": 19871.28668, "trades": 119, "taker_buy_base": 3689.71, "taker_buy_quote": 4533.91278 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.232, "high": 1.234, "low": 1.208, "close": 1.218, "volume": 14696.51, "close_time": 1771426799999, "quote_volume": 17974.37334, "trades": 98, "taker_buy_base": 4211.76, "taker_buy_quote": 5148.05434 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.221, "high": 1.228, "low": 1.216, "close": 1.225, "volume": 6391.04, "close_time": 1771430399999, "quote_volume": 7802.00256, "trades": 61, "taker_buy_base": 4712.72, "taker_buy_quote": 5754.20605 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.219, "high": 1.219, "low": 1.199, "close": 1.211, "volume": 7669.5, "close_time": 1771433999999, "quote_volume": 9264.60679, "trades": 82, "taker_buy_base": 4336.16, "taker_buy_quote": 5222.86253 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.21, "high": 1.21, "low": 1.187, "close": 1.187, "volume": 973.33, "close_time": 1771437599999, "quote_volume": 1167.95317, "trades": 22, "taker_buy_base": 465.65, "taker_buy_quote": 557.78848 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.191, "high": 1.195, "low": 1.179, "close": 1.195, "volume": 11741.95, "close_time": 1771441199999, "quote_volume": 13926.69207, "trades": 103, "taker_buy_base": 8255.55, "taker_buy_quote": 9792.36313 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.192, "high": 1.192, "low": 1.183, "close": 1.184, "volume": 2253.51, "close_time": 1771444799999, "quote_volume": 2678.21155, "trades": 28, "taker_buy_base": 827.98, "taker_buy_quote": 985.81481 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.192, "high": 1.193, "low": 1.182, "close": 1.183, "volume": 6812.87, "close_time": 1771448399999, "quote_volume": 8093.23225, "trades": 72, "taker_buy_base": 3408.18, "taker_buy_quote": 4043.02319 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.183, "high": 1.21, "low": 1.181, "close": 1.208, "volume": 17002.16, "close_time": 1771451999999, "quote_volume": 20390.19124, "trades": 126, "taker_buy_base": 11047.68, "taker_buy_quote": 13270.7979 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.209, "high": 1.215, "low": 1.195, "close": 1.215, "volume": 1854.48, "close_time": 1771455599999, "quote_volume": 2222.72624, "trades": 22, "taker_buy_base": 849.59, "taker_buy_quote": 1018.65175 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.223, "high": 1.223, "low": 1.204, "close": 1.214, "volume": 4099.56, "close_time": 1771459199999, "quote_volume": 4975.94986, "trades": 61, "taker_buy_base": 1208.45, "taker_buy_quote": 1468.57504 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.213, "high": 1.229, "low": 1.159, "close": 1.193, "volume": 38856.33, "close_time": 1771462799999, "quote_volume": 46540.52989, "trades": 316, "taker_buy_base": 18791.04, "taker_buy_quote": 22597.09717 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.188, "high": 1.19, "low": 1.16, "close": 1.163, "volume": 3526.25, "close_time": 1771466399999, "quote_volume": 4142.95842, "trades": 45, "taker_buy_base": 272.16, "taker_buy_quote": 318.54223 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.162, "high": 1.167, "low": 1.152, "close": 1.161, "volume": 963.87, "close_time": 1771469999999, "quote_volume": 1117.53269, "trades": 23, "taker_buy_base": 634.71, "taker_buy_quote": 736.63983 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.165, "high": 1.176, "low": 1.165, "close": 1.175, "volume": 3111.69, "close_time": 1771473599999, "quote_volume": 3640.64357, "trades": 39, "taker_buy_base": 2997.39, "taker_buy_quote": 3506.97002 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.175, "high": 1.176, "low": 1.156, "close": 1.159, "volume": 2277.7, "close_time": 1771477199999, "quote_volume": 2644.48278, "trades": 23, "taker_buy_base": 1559.6, "taker_buy_quote": 1813.90184 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.159, "high": 1.182, "low": 1.158, "close": 1.182, "volume": 10416.23, "close_time": 1771480799999, "quote_volume": 12118.60759, "trades": 85, "taker_buy_base": 9117.24, "taker_buy_quote": 10609.09795 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.182, "high": 1.207, "low": 1.182, "close": 1.203, "volume": 5626.83, "close_time": 1771484399999, "quote_volume": 6741.71767, "trades": 59, "taker_buy_base": 3335.47, "taker_buy_quote": 3991.36857 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.202, "high": 1.26, "low": 1.2, "close": 1.257, "volume": 8623.65, "close_time": 1771487999999, "quote_volume": 10689.16687, "trades": 113, "taker_buy_base": 3997.75, "taker_buy_quote": 4933.18786 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.254, "high": 1.264, "low": 1.229, "close": 1.255, "volume": 16467.7, "close_time": 1771491599999, "quote_volume": 20516.04533, "trades": 122, "taker_buy_base": 4701.61, "taker_buy_quote": 5888.25551 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.256, "high": 1.285, "low": 1.25, "close": 1.272, "volume": 11220.36, "close_time": 1771495199999, "quote_volume": 14262.37027, "trades": 103, "taker_buy_base": 6218.6, "taker_buy_quote": 7887.98291 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.271, "high": 1.305, "low": 1.265, "close": 1.288, "volume": 15834.15, "close_time": 1771498799999, "quote_volume": 20470.24685, "trades": 136, "taker_buy_base": 4167.04, "taker_buy_quote": 5400.38798 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.296, "high": 1.385, "low": 1.296, "close": 1.367, "volume": 39044.6, "close_time": 1771502399999, "quote_volume": 52171.70449, "trades": 358, "taker_buy_base": 23440.01, "taker_buy_quote": 31357.4955 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.367, "high": 1.397, "low": 1.317, "close": 1.322, "volume": 57668.0, "close_time": 1771505999999, "quote_volume": 78239.75439, "trades": 555, "taker_buy_base": 19860.46, "taker_buy_quote": 27052.63777 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.324, "high": 1.356, "low": 1.31, "close": 1.337, "volume": 51942.7, "close_time": 1771509599999, "quote_volume": 68857.57154, "trades": 260, "taker_buy_base": 25035.18, "taker_buy_quote": 33034.31874 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.333, "high": 1.453, "low": 1.333, "close": 1.437, "volume": 77252.87, "close_time": 1771513199999, "quote_volume": 108486.79805, "trades": 646, "taker_buy_base": 46065.5, "taker_buy_quote": 64831.6811 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.438, "high": 1.531, "low": 1.43, "close": 1.509, "volume": 124549.23, "close_time": 1771516799999, "quote_volume": 184315.56183, "trades": 1224, "taker_buy_base": 54103.83, "taker_buy_quote": 80066.90558 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.507, "high": 1.6, "low": 1.468, "close": 1.566, "volume": 179896.93, "close_time": 1771520399999, "quote_volume": 278791.12279, "trades": 1459, "taker_buy_base": 85316.71, "taker_buy_quote": 132433.28555 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.562, "high": 1.704, "low": 1.557, "close": 1.687, "volume": 209339.72, "close_time": 1771523999999, "quote_volume": 344331.64291, "trades": 1587, "taker_buy_base": 81560.35, "taker_buy_quote": 134254.74429 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.686, "high": 1.741, "low": 1.594, "close": 1.67, "volume": 191607.44, "close_time": 1771527599999, "quote_volume": 317768.85179, "trades": 1579, "taker_buy_base": 111235.52, "taker_buy_quote": 183805.32464 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.671, "high": 1.673, "low": 1.576, "close": 1.62, "volume": 146612.81, "close_time": 1771531199999, "quote_volume": 238869.86652, "trades": 1102, "taker_buy_base": 67545.02, "taker_buy_quote": 109388.44335 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.618, "high": 1.65, "low": 1.592, "close": 1.643, "volume": 56306.14, "close_time": 1771534799999, "quote_volume": 91407.39619, "trades": 487, "taker_buy_base": 32313.12, "taker_buy_quote": 52555.13235 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.637, "high": 1.669, "low": 1.608, "close": 1.615, "volume": 42055.06, "close_time": 1771538399999, "quote_volume": 68704.62497, "trades": 512, "taker_buy_base": 23154.64, "taker_buy_quote": 37846.84801 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.616, "high": 1.686, "low": 1.607, "close": 1.644, "volume": 52509.05, "close_time": 1771541999999, "quote_volume": 86646.91057, "trades": 594, "taker_buy_base": 28638.79, "taker_buy_quote": 47353.4914 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.643, "high": 1.675, "low": 1.621, "close": 1.672, "volume": 60107.32, "close_time": 1771545599999, "quote_volume": 99093.40917, "trades": 686, "taker_buy_base": 30400.12, "taker_buy_quote": 50126.47866 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.672, "high": 1.725, "low": 1.625, "close": 1.632, "volume": 171416.1, "close_time": 1771549199999, "quote_volume": 285352.48313, "trades": 1536, "taker_buy_base": 89066.88, "taker_buy_quote": 148254.20931 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.634, "high": 1.756, "low": 1.634, "close": 1.675, "volume": 143915.06, "close_time": 1771552799999, "quote_volume": 244458.0078, "trades": 1435, "taker_buy_base": 76540.08, "taker_buy_quote": 129980.20674 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.677, "high": 1.729, "low": 1.669, "close": 1.714, "volume": 53790.78, "close_time": 1771556399999, "quote_volume": 91350.38271, "trades": 589, "taker_buy_base": 25872.55, "taker_buy_quote": 43987.03328 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.715, "high": 2.085, "low": 1.706, "close": 2.06, "volume": 258637.65, "close_time": 1771559999999, "quote_volume": 493462.46491, "trades": 3030, "taker_buy_base": 143723.03, "taker_buy_quote": 274325.55029 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.066, "high": 2.209, "low": 2.005, "close": 2.11, "volume": 373914.5, "close_time": 1771563599999, "quote_volume": 786513.72295, "trades": 5141, "taker_buy_base": 176324.72, "taker_buy_quote": 370672.09674 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 2.107, "high": 2.152, "low": 1.954, "close": 2.01, "volume": 208710.38, "close_time": 1771567199999, "quote_volume": 427075.96699, "trades": 2664, "taker_buy_base": 110319.84, "taker_buy_quote": 225498.70287 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 2.005, "high": 2.078, "low": 1.997, "close": 2.031, "volume": 166521.77, "close_time": 1771570799999, "quote_volume": 339491.55111, "trades": 2109, "taker_buy_base": 83227.87, "taker_buy_quote": 169733.78168 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 2.026, "high": 2.06, "low": 1.816, "close": 1.917, "volume": 226470.75, "close_time": 1771574399999, "quote_volume": 435679.32472, "trades": 3311, "taker_buy_base": 108257.16, "taker_buy_quote": 208313.3083 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.913, "high": 1.93, "low": 1.777, "close": 1.781, "volume": 164900.57, "close_time": 1771577999999, "quote_volume": 308561.26946, "trades": 2012, "taker_buy_base": 78740.72, "taker_buy_quote": 147889.32897 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.785, "high": 1.826, "low": 1.741, "close": 1.76, "volume": 103052.93, "close_time": 1771581599999, "quote_volume": 183773.13147, "trades": 1217, "taker_buy_base": 51296.62, "taker_buy_quote": 91509.73186 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.762, "high": 1.897, "low": 1.719, "close": 1.792, "volume": 119611.6, "close_time": 1771585199999, "quote_volume": 215913.30751, "trades": 1559, "taker_buy_base": 60404.44, "taker_buy_quote": 109261.30232 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.789, "high": 1.812, "low": 1.729, "close": 1.784, "volume": 114883.45, "close_time": 1771588799999, "quote_volume": 203779.68819, "trades": 1260, "taker_buy_base": 54021.56, "taker_buy_quote": 96151.78581 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.781, "high": 1.89, "low": 1.752, "close": 1.883, "volume": 115334.96, "close_time": 1771592399999, "quote_volume": 210241.97721, "trades": 1322, "taker_buy_base": 63084.21, "taker_buy_quote": 115537.10469 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.888, "high": 2.007, "low": 1.816, "close": 1.851, "volume": 253266.16, "close_time": 1771595999999, "quote_volume": 483759.9672, "trades": 2982, "taker_buy_base": 116140.04, "taker_buy_quote": 221515.76868 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.851, "high": 1.955, "low": 1.832, "close": 1.897, "volume": 129846.09, "close_time": 1771599599999, "quote_volume": 246412.38501, "trades": 1497, "taker_buy_base": 63876.08, "taker_buy_quote": 121259.66354 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.891, "high": 1.968, "low": 1.858, "close": 1.908, "volume": 162701.29, "close_time": 1771603199999, "quote_volume": 311322.14368, "trades": 1727, "taker_buy_base": 85195.69, "taker_buy_quote": 163131.68909 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.909, "high": 1.984, "low": 1.875, "close": 1.93, "volume": 101575.17, "close_time": 1771606799999, "quote_volume": 196317.57843, "trades": 1228, "taker_buy_base": 48014.37, "taker_buy_quote": 92908.17143 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.933, "high": 1.953, "low": 1.893, "close": 1.912, "volume": 53347.55, "close_time": 1771610399999, "quote_volume": 102370.92171, "trades": 719, "taker_buy_base": 27045.63, "taker_buy_quote": 51894.95297 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.919, "high": 1.93, "low": 1.869, "close": 1.884, "volume": 30892.84, "close_time": 1771613999999, "quote_volume": 58595.46529, "trades": 507, "taker_buy_base": 15386.14, "taker_buy_quote": 29207.12043 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.883, "high": 1.957, "low": 1.877, "close": 1.912, "volume": 51577.33, "close_time": 1771617599999, "quote_volume": 99356.60987, "trades": 731, "taker_buy_base": 26500.75, "taker_buy_quote": 51037.69345 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.91, "high": 1.916, "low": 1.876, "close": 1.885, "volume": 59861.28, "close_time": 1771621199999, "quote_volume": 113293.73682, "trades": 776, "taker_buy_base": 23194.91, "taker_buy_quote": 43877.74903 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.881, "high": 1.892, "low": 1.805, "close": 1.858, "volume": 49479.86, "close_time": 1771624799999, "quote_volume": 91119.71633, "trades": 706, "taker_buy_base": 30457.27, "taker_buy_quote": 56102.13945 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.855, "high": 1.928, "low": 1.815, "close": 1.913, "volume": 57526.91, "close_time": 1771628399999, "quote_volume": 107536.82595, "trades": 653, "taker_buy_base": 33509.58, "taker_buy_quote": 62647.07064 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.913, "high": 2.023, "low": 1.902, "close": 1.928, "volume": 93474.09, "close_time": 1771631999999, "quote_volume": 183420.36745, "trades": 1200, "taker_buy_base": 47262.43, "taker_buy_quote": 92664.73621 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.926, "high": 2.018, "low": 1.847, "close": 1.957, "volume": 101251.45, "close_time": 1771635599999, "quote_volume": 195603.21893, "trades": 1622, "taker_buy_base": 47832.3, "taker_buy_quote": 92261.77181 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.957, "high": 1.986, "low": 1.913, "close": 1.946, "volume": 65325.16, "close_time": 1771639199999, "quote_volume": 127401.40879, "trades": 1025, "taker_buy_base": 34286.46, "taker_buy_quote": 66854.75251 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.944, "high": 1.961, "low": 1.917, "close": 1.936, "volume": 22945.87, "close_time": 1771642799999, "quote_volume": 44474.83673, "trades": 488, "taker_buy_base": 10779.86, "taker_buy_quote": 20893.65699 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.928, "high": 1.928, "low": 1.825, "close": 1.868, "volume": 26974.23, "close_time": 1771646399999, "quote_volume": 50453.24994, "trades": 534, "taker_buy_base": 13251.61, "taker_buy_quote": 24826.09508 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.861, "high": 1.866, "low": 1.777, "close": 1.789, "volume": 20165.42, "close_time": 1771649999999, "quote_volume": 36617.76123, "trades": 384, "taker_buy_base": 9252.1, "taker_buy_quote": 16790.24611 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.79, "high": 1.919, "low": 1.79, "close": 1.888, "volume": 50842.64, "close_time": 1771653599999, "quote_volume": 94443.39255, "trades": 847, "taker_buy_base": 29877.81, "taker_buy_quote": 55490.19932 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.887, "high": 1.887, "low": 1.831, "close": 1.877, "volume": 31968.64, "close_time": 1771657199999, "quote_volume": 59410.99405, "trades": 550, "taker_buy_base": 13304.36, "taker_buy_quote": 24704.12243 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.876, "high": 1.876, "low": 1.83, "close": 1.84, "volume": 58267.89, "close_time": 1771660799999, "quote_volume": 108586.75996, "trades": 652, "taker_buy_base": 8263.15, "taker_buy_quote": 15313.7167 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.837, "high": 1.876, "low": 1.826, "close": 1.852, "volume": 16243.66, "close_time": 1771664399999, "quote_volume": 30107.31003, "trades": 245, "taker_buy_base": 10724.73, "taker_buy_quote": 19896.87803 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.855, "high": 2.147, "low": 1.855, "close": 2.05, "volume": 187914.99, "close_time": 1771667999999, "quote_volume": 384538.26086, "trades": 2659, "taker_buy_base": 85897.14, "taker_buy_quote": 175468.53522 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 2.05, "high": 2.054, "low": 1.935, "close": 1.998, "volume": 52695.97, "close_time": 1771671599999, "quote_volume": 104827.02015, "trades": 852, "taker_buy_base": 26041.8, "taker_buy_quote": 51898.1505 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.994, "high": 2.035, "low": 1.958, "close": 2.017, "volume": 26595.96, "close_time": 1771675199999, "quote_volume": 53207.07954, "trades": 524, "taker_buy_base": 14297.37, "taker_buy_quote": 28636.63197 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.009, "high": 2.038, "low": 1.946, "close": 1.953, "volume": 27889.86, "close_time": 1771678799999, "quote_volume": 55532.97287, "trades": 570, "taker_buy_base": 11083.89, "taker_buy_quote": 22089.24748 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.955, "high": 1.971, "low": 1.871, "close": 1.886, "volume": 37079.83, "close_time": 1771682399999, "quote_volume": 71308.96909, "trades": 580, "taker_buy_base": 14906.09, "taker_buy_quote": 28767.87144 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.888, "high": 1.926, "low": 1.881, "close": 1.926, "volume": 15989.33, "close_time": 1771685999999, "quote_volume": 30429.64794, "trades": 313, "taker_buy_base": 8273.05, "taker_buy_quote": 15752.96002 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.928, "high": 1.974, "low": 1.891, "close": 1.9, "volume": 39614.77, "close_time": 1771689599999, "quote_volume": 76830.63098, "trades": 734, "taker_buy_base": 23689.87, "taker_buy_quote": 46020.69805 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.902, "high": 1.902, "low": 1.854, "close": 1.882, "volume": 14523.48, "close_time": 1771693199999, "quote_volume": 27294.91877, "trades": 305, "taker_buy_base": 5569.92, "taker_buy_quote": 10470.2212 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.873, "high": 1.926, "low": 1.863, "close": 1.905, "volume": 13758.1, "close_time": 1771696799999, "quote_volume": 26137.94185, "trades": 276, "taker_buy_base": 7371.6, "taker_buy_quote": 13999.34487 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.911, "high": 1.944, "low": 1.883, "close": 1.933, "volume": 20338.52, "close_time": 1771700399999, "quote_volume": 38979.67991, "trades": 366, "taker_buy_base": 9948.96, "taker_buy_quote": 19092.7187 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.935, "high": 1.952, "low": 1.919, "close": 1.92, "volume": 12515.4, "close_time": 1771703999999, "quote_volume": 24174.43944, "trades": 315, "taker_buy_base": 5015.0, "taker_buy_quote": 9683.31868 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.922, "high": 1.936, "low": 1.904, "close": 1.929, "volume": 13713.16, "close_time": 1771707599999, "quote_volume": 26287.96407, "trades": 236, "taker_buy_base": 9498.03, "taker_buy_quote": 18206.27146 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.933, "high": 1.96, "low": 1.916, "close": 1.918, "volume": 18620.18, "close_time": 1771711199999, "quote_volume": 36169.15032, "trades": 374, "taker_buy_base": 9364.1, "taker_buy_quote": 18206.13046 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.915, "high": 1.987, "low": 1.912, "close": 1.931, "volume": 25736.02, "close_time": 1771714799999, "quote_volume": 50176.40872, "trades": 403, "taker_buy_base": 13784.28, "taker_buy_quote": 26929.69058 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.931, "high": 1.938, "low": 1.915, "close": 1.925, "volume": 17000.19, "close_time": 1771718399999, "quote_volume": 32827.87641, "trades": 292, "taker_buy_base": 8547.26, "taker_buy_quote": 16504.17071 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.922, "high": 1.954, "low": 1.87, "close": 1.937, "volume": 41868.35, "close_time": 1771721999999, "quote_volume": 79788.88331, "trades": 804, "taker_buy_base": 19336.3, "taker_buy_quote": 36856.44738 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.938, "high": 1.973, "low": 1.885, "close": 1.886, "volume": 17227.58, "close_time": 1771725599999, "quote_volume": 33017.85151, "trades": 365, "taker_buy_base": 7612.98, "taker_buy_quote": 14618.63996 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.894, "high": 1.949, "low": 1.884, "close": 1.917, "volume": 16801.3, "close_time": 1771729199999, "quote_volume": 32403.30686, "trades": 359, "taker_buy_base": 8819.08, "taker_buy_quote": 17014.2429 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.921, "high": 1.927, "low": 1.888, "close": 1.904, "volume": 9465.36, "close_time": 1771732799999, "quote_volume": 18030.15682, "trades": 232, "taker_buy_base": 4941.62, "taker_buy_quote": 9419.56034 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.896, "high": 1.944, "low": 1.87, "close": 1.934, "volume": 20924.96, "close_time": 1771736399999, "quote_volume": 40019.4072, "trades": 393, "taker_buy_base": 11061.14, "taker_buy_quote": 21139.95347 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.934, "high": 2.1, "low": 1.932, "close": 2.044, "volume": 98978.24, "close_time": 1771739999999, "quote_volume": 199677.98916, "trades": 1570, "taker_buy_base": 43620.09, "taker_buy_quote": 88083.68317 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 2.046, "high": 2.181, "low": 1.988, "close": 2.15, "volume": 133787.79, "close_time": 1771743599999, "quote_volume": 282335.9496, "trades": 1730, "taker_buy_base": 89586.07, "taker_buy_quote": 189761.16085 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 2.152, "high": 2.275, "low": 2.115, "close": 2.235, "volume": 145563.46, "close_time": 1771747199999, "quote_volume": 317970.89309, "trades": 2057, "taker_buy_base": 74789.93, "taker_buy_quote": 163614.14243 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.234, "high": 2.252, "low": 2.094, "close": 2.121, "volume": 102647.39, "close_time": 1771750799999, "quote_volume": 220933.6977, "trades": 1484, "taker_buy_base": 42016.75, "taker_buy_quote": 90401.39647 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 2.123, "high": 2.141, "low": 1.997, "close": 2.015, "volume": 76008.2, "close_time": 1771754399999, "quote_volume": 157412.72714, "trades": 977, "taker_buy_base": 22730.32, "taker_buy_quote": 46956.41747 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 2.004, "high": 2.011, "low": 1.913, "close": 1.964, "volume": 42561.19, "close_time": 1771757999999, "quote_volume": 83676.71794, "trades": 725, "taker_buy_base": 23510.5, "taker_buy_quote": 46165.75107 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.978, "high": 2.0, "low": 1.955, "close": 1.968, "volume": 32711.67, "close_time": 1771761599999, "quote_volume": 64683.12711, "trades": 412, "taker_buy_base": 11379.72, "taker_buy_quote": 22512.24103 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.971, "high": 2.0, "low": 1.936, "close": 1.948, "volume": 21704.37, "close_time": 1771765199999, "quote_volume": 42615.71781, "trades": 377, "taker_buy_base": 12783.59, "taker_buy_quote": 25086.20615 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.951, "high": 1.979, "low": 1.936, "close": 1.954, "volume": 24509.57, "close_time": 1771768799999, "quote_volume": 47954.30019, "trades": 348, "taker_buy_base": 11942.64, "taker_buy_quote": 23365.77755 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.951, "high": 1.984, "low": 1.93, "close": 1.944, "volume": 32732.71, "close_time": 1771772399999, "quote_volume": 64021.02643, "trades": 475, "taker_buy_base": 12986.09, "taker_buy_quote": 25438.15024 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.95, "high": 1.954, "low": 1.883, "close": 1.922, "volume": 48595.15, "close_time": 1771775999999, "quote_volume": 93090.18685, "trades": 594, "taker_buy_base": 25922.36, "taker_buy_quote": 49750.6748 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.925, "high": 1.973, "low": 1.914, "close": 1.934, "volume": 42458.83, "close_time": 1771779599999, "quote_volume": 83024.35157, "trades": 402, "taker_buy_base": 14813.07, "taker_buy_quote": 28892.32461 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.938, "high": 1.946, "low": 1.918, "close": 1.935, "volume": 11174.87, "close_time": 1771783199999, "quote_volume": 21621.78555, "trades": 209, "taker_buy_base": 7159.25, "taker_buy_quote": 13854.16233 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.938, "high": 1.972, "low": 1.933, "close": 1.949, "volume": 13581.0, "close_time": 1771786799999, "quote_volume": 26568.61956, "trades": 203, "taker_buy_base": 7310.02, "taker_buy_quote": 14316.02492 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.951, "high": 1.975, "low": 1.921, "close": 1.924, "volume": 15143.21, "close_time": 1771790399999, "quote_volume": 29509.93281, "trades": 228, "taker_buy_base": 6165.59, "taker_buy_quote": 12028.76724 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.923, "high": 1.962, "low": 1.921, "close": 1.941, "volume": 8603.71, "close_time": 1771793999999, "quote_volume": 16718.53593, "trades": 149, "taker_buy_base": 3967.01, "taker_buy_quote": 7707.89985 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.945, "high": 1.952, "low": 1.929, "close": 1.94, "volume": 5058.76, "close_time": 1771797599999, "quote_volume": 9806.54028, "trades": 108, "taker_buy_base": 2620.23, "taker_buy_quote": 5079.77022 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.934, "high": 1.972, "low": 1.931, "close": 1.961, "volume": 12525.93, "close_time": 1771801199999, "quote_volume": 24540.0427, "trades": 116, "taker_buy_base": 9130.65, "taker_buy_quote": 17888.30832 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.96, "high": 1.96, "low": 1.935, "close": 1.942, "volume": 14099.42, "close_time": 1771804799999, "quote_volume": 27444.42606, "trades": 177, "taker_buy_base": 6113.99, "taker_buy_quote": 11900.90741 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.942, "high": 2.006, "low": 1.931, "close": 1.973, "volume": 49449.11, "close_time": 1771808399999, "quote_volume": 97497.33499, "trades": 681, "taker_buy_base": 27830.72, "taker_buy_quote": 54948.22575 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.978, "high": 2.057, "low": 1.812, "close": 1.998, "volume": 225464.12, "close_time": 1771811999999, "quote_volume": 438415.61962, "trades": 2790, "taker_buy_base": 105411.87, "taker_buy_quote": 206205.38253 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.994, "high": 2.037, "low": 1.955, "close": 2.037, "volume": 66551.72, "close_time": 1771815599999, "quote_volume": 132972.84174, "trades": 743, "taker_buy_base": 32797.93, "taker_buy_quote": 65685.47218 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 2.027, "high": 2.107, "low": 2.013, "close": 2.063, "volume": 94264.71, "close_time": 1771819199999, "quote_volume": 194902.64082, "trades": 1172, "taker_buy_base": 54590.74, "taker_buy_quote": 113031.0971 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.054, "high": 2.13, "low": 2.044, "close": 2.063, "volume": 74646.98, "close_time": 1771822799999, "quote_volume": 156141.94306, "trades": 978, "taker_buy_base": 28451.51, "taker_buy_quote": 59585.00146 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 2.065, "high": 2.097, "low": 2.008, "close": 2.032, "volume": 44610.07, "close_time": 1771826399999, "quote_volume": 90963.71826, "trades": 583, "taker_buy_base": 21884.07, "taker_buy_quote": 44522.52013 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 2.037, "high": 2.05, "low": 2.004, "close": 2.038, "volume": 20933.3, "close_time": 1771829999999, "quote_volume": 42288.28329, "trades": 393, "taker_buy_base": 12267.5, "taker_buy_quote": 24766.23363 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 2.038, "high": 2.043, "low": 1.989, "close": 2.004, "volume": 38131.46, "close_time": 1771833599999, "quote_volume": 76855.28665, "trades": 437, "taker_buy_base": 25326.92, "taker_buy_quote": 51056.55126 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.0, "high": 2.024, "low": 1.975, "close": 1.997, "volume": 23151.63, "close_time": 1771837199999, "quote_volume": 46128.31604, "trades": 335, "taker_buy_base": 8965.62, "taker_buy_quote": 17857.68615 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.998, "high": 1.999, "low": 1.921, "close": 1.959, "volume": 27126.53, "close_time": 1771840799999, "quote_volume": 53069.78533, "trades": 420, "taker_buy_base": 10209.13, "taker_buy_quote": 20018.0155 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.956, "high": 2.04, "low": 1.946, "close": 2.016, "volume": 27566.85, "close_time": 1771844399999, "quote_volume": 55124.4842, "trades": 349, "taker_buy_base": 13069.62, "taker_buy_quote": 26243.22425 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 2.013, "high": 2.03, "low": 1.984, "close": 2.005, "volume": 25562.43, "close_time": 1771847999999, "quote_volume": 51335.31892, "trades": 441, "taker_buy_base": 11353.08, "taker_buy_quote": 22788.66691 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.002, "high": 2.007, "low": 1.964, "close": 1.981, "volume": 20994.72, "close_time": 1771851599999, "quote_volume": 41619.88976, "trades": 246, "taker_buy_base": 11684.64, "taker_buy_quote": 23076.82104 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.979, "high": 1.979, "low": 1.951, "close": 1.97, "volume": 9705.97, "close_time": 1771855199999, "quote_volume": 19106.16646, "trades": 148, "taker_buy_base": 4650.28, "taker_buy_quote": 9147.77524 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.972, "high": 1.978, "low": 1.931, "close": 1.956, "volume": 15412.8, "close_time": 1771858799999, "quote_volume": 30010.84342, "trades": 186, "taker_buy_base": 7173.26, "taker_buy_quote": 13976.97925 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.959, "high": 2.004, "low": 1.954, "close": 1.959, "volume": 30968.24, "close_time": 1771862399999, "quote_volume": 61210.28869, "trades": 384, "taker_buy_base": 17272.51, "taker_buy_quote": 34125.14601 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.955, "high": 1.981, "low": 1.93, "close": 1.977, "volume": 14258.92, "close_time": 1771865999999, "quote_volume": 27888.55182, "trades": 246, "taker_buy_base": 5106.28, "taker_buy_quote": 9969.74058 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.979, "high": 1.99, "low": 1.925, "close": 1.958, "volume": 16272.24, "close_time": 1771869599999, "quote_volume": 31755.60528, "trades": 286, "taker_buy_base": 8244.33, "taker_buy_quote": 16092.61765 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.958, "high": 1.975, "low": 1.944, "close": 1.975, "volume": 5031.98, "close_time": 1771873199999, "quote_volume": 9857.29965, "trades": 112, "taker_buy_base": 3073.43, "taker_buy_quote": 6022.89951 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.977, "high": 1.989, "low": 1.956, "close": 1.956, "volume": 12395.63, "close_time": 1771876799999, "quote_volume": 24530.78573, "trades": 211, "taker_buy_base": 6633.89, "taker_buy_quote": 13117.83343 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.954, "high": 1.99, "low": 1.943, "close": 1.983, "volume": 15646.26, "close_time": 1771880399999, "quote_volume": 30708.87517, "trades": 224, "taker_buy_base": 6242.38, "taker_buy_quote": 12305.42907 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.985, "high": 1.999, "low": 1.949, "close": 1.961, "volume": 18547.6, "close_time": 1771883999999, "quote_volume": 36556.54577, "trades": 293, "taker_buy_base": 10262.81, "taker_buy_quote": 20266.89813 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.96, "high": 1.98, "low": 1.949, "close": 1.972, "volume": 13970.9, "close_time": 1771887599999, "quote_volume": 27391.9552, "trades": 164, "taker_buy_base": 6783.7, "taker_buy_quote": 13313.08535 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.969, "high": 1.995, "low": 1.956, "close": 1.985, "volume": 22913.27, "close_time": 1771891199999, "quote_volume": 45289.45662, "trades": 300, "taker_buy_base": 12697.82, "taker_buy_quote": 25090.20261 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.982, "high": 2.016, "low": 1.961, "close": 1.988, "volume": 77673.01, "close_time": 1771894799999, "quote_volume": 153897.59781, "trades": 753, "taker_buy_base": 32729.56, "taker_buy_quote": 64936.96146 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.987, "high": 2.009, "low": 1.927, "close": 1.987, "volume": 37109.52, "close_time": 1771898399999, "quote_volume": 73114.05575, "trades": 549, "taker_buy_base": 15218.47, "taker_buy_quote": 29976.49792 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.987, "high": 2.053, "low": 1.987, "close": 2.029, "volume": 30700.93, "close_time": 1771901999999, "quote_volume": 62135.76675, "trades": 491, "taker_buy_base": 14336.05, "taker_buy_quote": 29022.9939 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 2.028, "high": 2.043, "low": 1.949, "close": 1.987, "volume": 30367.88, "close_time": 1771905599999, "quote_volume": 60568.75671, "trades": 470, "taker_buy_base": 10317.3, "taker_buy_quote": 20692.27547 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.984, "high": 2.034, "low": 1.971, "close": 2.017, "volume": 19576.13, "close_time": 1771909199999, "quote_volume": 39263.40122, "trades": 287, "taker_buy_base": 7162.83, "taker_buy_quote": 14361.41548 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 2.012, "high": 2.084, "low": 1.997, "close": 2.074, "volume": 49252.31, "close_time": 1771912799999, "quote_volume": 100724.40948, "trades": 666, "taker_buy_base": 28998.51, "taker_buy_quote": 59277.86994 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 2.076, "high": 2.087, "low": 1.987, "close": 2.015, "volume": 22920.62, "close_time": 1771916399999, "quote_volume": 46674.034, "trades": 417, "taker_buy_base": 9701.11, "taker_buy_quote": 19818.05868 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 2.017, "high": 2.05, "low": 2.005, "close": 2.05, "volume": 14394.14, "close_time": 1771919999999, "quote_volume": 29165.44881, "trades": 249, "taker_buy_base": 8872.26, "taker_buy_quote": 17985.01909 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.05, "high": 2.147, "low": 2.014, "close": 2.031, "volume": 55976.3, "close_time": 1771923599999, "quote_volume": 115666.87272, "trades": 794, "taker_buy_base": 26206.84, "taker_buy_quote": 54166.4024 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 2.037, "high": 2.154, "low": 2.036, "close": 2.122, "volume": 60975.24, "close_time": 1771927199999, "quote_volume": 129026.79876, "trades": 947, "taker_buy_base": 32566.83, "taker_buy_quote": 68988.9771 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 2.116, "high": 2.188, "low": 2.057, "close": 2.162, "volume": 87536.89, "close_time": 1771930799999, "quote_volume": 186664.58369, "trades": 1306, "taker_buy_base": 45460.18, "taker_buy_quote": 97043.28441 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 2.168, "high": 2.183, "low": 2.11, "close": 2.159, "volume": 35281.27, "close_time": 1771934399999, "quote_volume": 76015.43826, "trades": 540, "taker_buy_base": 16246.74, "taker_buy_quote": 35028.23808 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.157, "high": 2.247, "low": 2.115, "close": 2.227, "volume": 56487.65, "close_time": 1771937999999, "quote_volume": 123642.89848, "trades": 885, "taker_buy_base": 29084.16, "taker_buy_quote": 63760.17452 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 2.23, "high": 2.377, "low": 2.225, "close": 2.28, "volume": 222120.51, "close_time": 1771941599999, "quote_volume": 509650.63614, "trades": 2886, "taker_buy_base": 105077.63, "taker_buy_quote": 241402.35006 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 2.279, "high": 2.639, "low": 2.232, "close": 2.638, "volume": 288874.25, "close_time": 1771945199999, "quote_volume": 703304.00551, "trades": 3937, "taker_buy_base": 158974.36, "taker_buy_quote": 386828.28504 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 2.622, "high": 2.752, "low": 2.531, "close": 2.656, "volume": 294911.36, "close_time": 1771948799999, "quote_volume": 777540.55024, "trades": 3580, "taker_buy_base": 141865.79, "taker_buy_quote": 373406.47406 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.657, "high": 2.793, "low": 2.614, "close": 2.672, "volume": 300096.21, "close_time": 1771952399999, "quote_volume": 807658.81755, "trades": 3449, "taker_buy_base": 141012.45, "taker_buy_quote": 379168.00508 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 2.689, "high": 2.868, "low": 2.673, "close": 2.785, "volume": 214550.2, "close_time": 1771955999999, "quote_volume": 597097.87652, "trades": 2907, "taker_buy_base": 109723.2, "taker_buy_quote": 304883.56297 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 2.789, "high": 2.815, "low": 2.705, "close": 2.735, "volume": 93094.19, "close_time": 1771959599999, "quote_volume": 257106.68008, "trades": 1399, "taker_buy_base": 44163.67, "taker_buy_quote": 121915.43743 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 2.74, "high": 2.883, "low": 2.739, "close": 2.78, "volume": 201596.34, "close_time": 1771963199999, "quote_volume": 565759.72097, "trades": 3282, "taker_buy_base": 98698.56, "taker_buy_quote": 276985.16387 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.778, "high": 2.802, "low": 2.71, "close": 2.737, "volume": 100006.49, "close_time": 1771966799999, "quote_volume": 274539.25667, "trades": 1296, "taker_buy_base": 40199.33, "taker_buy_quote": 110666.60317 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 2.74, "high": 2.768, "low": 2.648, "close": 2.695, "volume": 106023.09, "close_time": 1771970399999, "quote_volume": 286448.75528, "trades": 1854, "taker_buy_base": 59745.02, "taker_buy_quote": 161580.22451 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 2.696, "high": 2.726, "low": 2.653, "close": 2.688, "volume": 57166.23, "close_time": 1771973999999, "quote_volume": 153896.77252, "trades": 1204, "taker_buy_base": 27162.42, "taker_buy_quote": 73157.83393 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 2.682, "high": 2.71, "low": 2.639, "close": 2.671, "volume": 40529.83, "close_time": 1771977599999, "quote_volume": 108143.91309, "trades": 695, "taker_buy_base": 21817.32, "taker_buy_quote": 58215.80014 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.67, "high": 2.787, "low": 2.623, "close": 2.744, "volume": 138757.04, "close_time": 1771981199999, "quote_volume": 376223.37392, "trades": 2344, "taker_buy_base": 67358.23, "taker_buy_quote": 182633.59463 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 2.756, "high": 2.864, "low": 2.69, "close": 2.704, "volume": 95077.42, "close_time": 1771984799999, "quote_volume": 264145.5099, "trades": 1464, "taker_buy_base": 49940.27, "taker_buy_quote": 138764.22498 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 2.692, "high": 2.796, "low": 2.659, "close": 2.758, "volume": 35780.61, "close_time": 1771988399999, "quote_volume": 96835.59027, "trades": 531, "taker_buy_base": 15610.33, "taker_buy_quote": 42214.71633 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 2.759, "high": 2.877, "low": 2.756, "close": 2.801, "volume": 76374.69, "close_time": 1771991999999, "quote_volume": 214899.0846, "trades": 1136, "taker_buy_base": 36437.98, "taker_buy_quote": 102613.53195 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.8, "high": 2.983, "low": 2.785, "close": 2.972, "volume": 100767.45, "close_time": 1771995599999, "quote_volume": 292481.71336, "trades": 1561, "taker_buy_base": 48464.28, "taker_buy_quote": 140736.73383 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 2.984, "high": 3.153, "low": 2.875, "close": 2.926, "volume": 165448.78, "close_time": 1771999199999, "quote_volume": 498060.46084, "trades": 3008, "taker_buy_base": 75317.69, "taker_buy_quote": 226773.98966 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 2.923, "high": 3.11, "low": 2.918, "close": 3.061, "volume": 122483.87, "close_time": 1772002799999, "quote_volume": 371701.8207, "trades": 1876, "taker_buy_base": 47537.49, "taker_buy_quote": 143592.51539 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 3.056, "high": 3.06, "low": 2.943, "close": 2.951, "volume": 104797.94, "close_time": 1772006399999, "quote_volume": 313942.41111, "trades": 1775, "taker_buy_base": 57600.63, "taker_buy_quote": 172607.10826 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.948, "high": 2.99, "low": 2.714, "close": 2.724, "volume": 96336.55, "close_time": 1772009999999, "quote_volume": 275373.95264, "trades": 1577, "taker_buy_base": 54855.39, "taker_buy_quote": 157358.55285 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 2.717, "high": 2.837, "low": 2.686, "close": 2.777, "volume": 66461.91, "close_time": 1772013599999, "quote_volume": 184000.96087, "trades": 1132, "taker_buy_base": 34072.88, "taker_buy_quote": 94289.13356 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 2.773, "high": 2.803, "low": 2.726, "close": 2.746, "volume": 37623.42, "close_time": 1772017199999, "quote_volume": 103980.56737, "trades": 815, "taker_buy_base": 19613.78, "taker_buy_quote": 54202.3065 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 2.746, "high": 2.809, "low": 2.7, "close": 2.756, "volume": 56840.01, "close_time": 1772020799999, "quote_volume": 156168.19735, "trades": 1744, "taker_buy_base": 26262.14, "taker_buy_quote": 72148.2854 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.752, "high": 2.752, "low": 1.924, "close": 2.012, "volume": 980405.52, "close_time": 1772024399999, "quote_volume": 2180168.94415, "trades": 10569, "taker_buy_base": 402214.67, "taker_buy_quote": 890358.75665 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 2.012, "high": 2.039, "low": 1.828, "close": 1.953, "volume": 412475.26, "close_time": 1772027999999, "quote_volume": 797549.86408, "trades": 4660, "taker_buy_base": 210011.37, "taker_buy_quote": 405994.22421 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.952, "high": 1.982, "low": 1.898, "close": 1.943, "volume": 221668.91, "close_time": 1772031599999, "quote_volume": 429937.80263, "trades": 2708, "taker_buy_base": 106629.12, "taker_buy_quote": 206556.15572 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.94, "high": 2.123, "low": 1.93, "close": 2.104, "volume": 174519.5, "close_time": 1772035199999, "quote_volume": 353155.17753, "trades": 2979, "taker_buy_base": 95517.96, "taker_buy_quote": 193567.36384 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2.099, "high": 2.103, "low": 1.969, "close": 2.006, "volume": 146768.3, "close_time": 1772038799999, "quote_volume": 297372.30462, "trades": 2178, "taker_buy_base": 65018.77, "taker_buy_quote": 131880.07079 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 2.003, "high": 2.028, "low": 1.964, "close": 1.993, "volume": 67865.59, "close_time": 1772042399999, "quote_volume": 135616.0048, "trades": 1015, "taker_buy_base": 27916.67, "taker_buy_quote": 55799.09266 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.985, "high": 2.017, "low": 1.941, "close": 1.966, "volume": 46901.29, "close_time": 1772045999999, "quote_volume": 93117.29198, "trades": 983, "taker_buy_base": 21569.63, "taker_buy_quote": 42806.13247 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.965, "high": 2.009, "low": 1.951, "close": 1.978, "volume": 62737.48, "close_time": 1772049599999, "quote_volume": 124350.03669, "trades": 793, "taker_buy_base": 28491.6, "taker_buy_quote": 56333.70541 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.975, "high": 1.992, "low": 1.925, "close": 1.946, "volume": 54806.36, "close_time": 1772053199999, "quote_volume": 107242.63072, "trades": 1154, "taker_buy_base": 24077.95, "taker_buy_quote": 47124.22396 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.941, "high": 1.957, "low": 1.92, "close": 1.943, "volume": 28858.24, "close_time": 1772056799999, "quote_volume": 56019.42556, "trades": 733, "taker_buy_base": 13067.13, "taker_buy_quote": 25392.97724 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.943, "high": 1.953, "low": 1.9, "close": 1.947, "volume": 40810.96, "close_time": 1772060399999, "quote_volume": 78560.84461, "trades": 717, "taker_buy_base": 20597.01, "taker_buy_quote": 39636.14048 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.939, "high": 1.964, "low": 1.91, "close": 1.945, "volume": 34189.09, "close_time": 1772063999999, "quote_volume": 65981.76194, "trades": 803, "taker_buy_base": 18056.02, "taker_buy_quote": 34900.06873 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.943, "high": 1.994, "low": 1.668, "close": 1.741, "volume": 228895.04, "close_time": 1772067599999, "quote_volume": 417176.43893, "trades": 5170, "taker_buy_base": 100941.98, "taker_buy_quote": 183866.77464 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.731, "high": 1.837, "low": 1.725, "close": 1.819, "volume": 76694.57, "close_time": 1772071199999, "quote_volume": 137568.20436, "trades": 1651, "taker_buy_base": 33311.27, "taker_buy_quote": 59628.59377 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.811, "high": 1.953, "low": 1.805, "close": 1.851, "volume": 126766.73, "close_time": 1772074799999, "quote_volume": 240213.00091, "trades": 1909, "taker_buy_base": 69308.31, "taker_buy_quote": 131840.32544 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.846, "high": 1.866, "low": 1.785, "close": 1.797, "volume": 69781.31, "close_time": 1772078399999, "quote_volume": 126633.13943, "trades": 1168, "taker_buy_base": 32711.36, "taker_buy_quote": 59399.57223 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.8, "high": 1.801, "low": 1.726, "close": 1.743, "volume": 59206.83, "close_time": 1772081999999, "quote_volume": 104529.88203, "trades": 1053, "taker_buy_base": 25820.01, "taker_buy_quote": 45601.08809 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.737, "high": 1.749, "low": 1.551, "close": 1.574, "volume": 264972.22, "close_time": 1772085599999, "quote_volume": 433924.24885, "trades": 3258, "taker_buy_base": 111052.47, "taker_buy_quote": 181057.00902 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.567, "high": 1.68, "low": 1.552, "close": 1.659, "volume": 92866.67, "close_time": 1772089199999, "quote_volume": 150312.70134, "trades": 1398, "taker_buy_base": 41921.73, "taker_buy_quote": 67828.14193 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.659, "high": 1.68, "low": 1.579, "close": 1.597, "volume": 66377.43, "close_time": 1772092799999, "quote_volume": 108241.39706, "trades": 1123, "taker_buy_base": 34992.74, "taker_buy_quote": 57134.52019 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.596, "high": 1.652, "low": 1.594, "close": 1.65, "volume": 44999.56, "close_time": 1772096399999, "quote_volume": 73214.59811, "trades": 798, "taker_buy_base": 28933.24, "taker_buy_quote": 47119.7869 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.648, "high": 1.654, "low": 1.601, "close": 1.617, "volume": 43111.1, "close_time": 1772099999999, "quote_volume": 70088.45146, "trades": 656, "taker_buy_base": 16740.97, "taker_buy_quote": 27068.19589 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.61, "high": 1.657, "low": 1.605, "close": 1.646, "volume": 54724.69, "close_time": 1772103599999, "quote_volume": 89597.67752, "trades": 857, "taker_buy_base": 27691.31, "taker_buy_quote": 45397.81541 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.645, "high": 1.703, "low": 1.616, "close": 1.695, "volume": 54120.15, "close_time": 1772107199999, "quote_volume": 89882.21026, "trades": 870, "taker_buy_base": 24742.9, "taker_buy_quote": 41076.22965 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.695, "high": 1.743, "low": 1.663, "close": 1.713, "volume": 88011.0, "close_time": 1772110799999, "quote_volume": 149916.41842, "trades": 1143, "taker_buy_base": 45276.26, "taker_buy_quote": 77014.11817 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.719, "high": 1.719, "low": 1.669, "close": 1.69, "volume": 56775.65, "close_time": 1772114399999, "quote_volume": 96117.44405, "trades": 867, "taker_buy_base": 27750.67, "taker_buy_quote": 46900.01201 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.685, "high": 1.685, "low": 1.642, "close": 1.665, "volume": 41241.75, "close_time": 1772117999999, "quote_volume": 68896.23483, "trades": 677, "taker_buy_base": 12437.35, "taker_buy_quote": 20724.87546 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.661, "high": 1.661, "low": 1.59, "close": 1.604, "volume": 84832.88, "close_time": 1772121599999, "quote_volume": 137088.92223, "trades": 1006, "taker_buy_base": 40163.45, "taker_buy_quote": 64828.05805 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.604, "high": 1.627, "low": 1.585, "close": 1.608, "volume": 41902.17, "close_time": 1772125199999, "quote_volume": 67350.96297, "trades": 625, "taker_buy_base": 20303.48, "taker_buy_quote": 32639.06965 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.607, "high": 1.625, "low": 1.596, "close": 1.596, "volume": 25566.22, "close_time": 1772128799999, "quote_volume": 41186.13735, "trades": 491, "taker_buy_base": 10107.55, "taker_buy_quote": 16296.07216 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.592, "high": 1.596, "low": 1.562, "close": 1.577, "volume": 52848.84, "close_time": 1772132399999, "quote_volume": 83364.46013, "trades": 500, "taker_buy_base": 19152.0, "taker_buy_quote": 30205.58949 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.576, "high": 1.593, "low": 1.575, "close": 1.58, "volume": 24494.85, "close_time": 1772135999999, "quote_volume": 38780.50082, "trades": 310, "taker_buy_base": 12748.05, "taker_buy_quote": 20174.07988 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.576, "high": 1.602, "low": 1.567, "close": 1.599, "volume": 32097.24, "close_time": 1772139599999, "quote_volume": 50887.23971, "trades": 480, "taker_buy_base": 17080.39, "taker_buy_quote": 27055.08675 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.599, "high": 1.612, "low": 1.587, "close": 1.602, "volume": 25986.63, "close_time": 1772143199999, "quote_volume": 41578.12474, "trades": 463, "taker_buy_base": 11386.05, "taker_buy_quote": 18200.17206 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.602, "high": 1.632, "low": 1.589, "close": 1.616, "volume": 22305.83, "close_time": 1772146799999, "quote_volume": 35951.91886, "trades": 319, "taker_buy_base": 14403.04, "taker_buy_quote": 23214.64048 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.616, "high": 1.623, "low": 1.592, "close": 1.61, "volume": 89482.04, "close_time": 1772150399999, "quote_volume": 143904.49195, "trades": 1364, "taker_buy_base": 43099.1, "taker_buy_quote": 69351.03758 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.61, "high": 1.727, "low": 1.535, "close": 1.705, "volume": 263977.83, "close_time": 1772153999999, "quote_volume": 433148.97816, "trades": 2935, "taker_buy_base": 127705.73, "taker_buy_quote": 209591.79569 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.7, "high": 1.7, "low": 1.646, "close": 1.682, "volume": 86435.48, "close_time": 1772157599999, "quote_volume": 143792.51083, "trades": 1237, "taker_buy_base": 41928.5, "taker_buy_quote": 69794.81523 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.674, "high": 1.674, "low": 1.564, "close": 1.585, "volume": 141933.45, "close_time": 1772161199999, "quote_volume": 227837.54445, "trades": 1647, "taker_buy_base": 57242.04, "taker_buy_quote": 92304.58604 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.587, "high": 1.605, "low": 1.57, "close": 1.598, "volume": 59769.72, "close_time": 1772164799999, "quote_volume": 95191.25949, "trades": 897, "taker_buy_base": 20027.85, "taker_buy_quote": 31904.06875 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.598, "high": 1.633, "low": 1.582, "close": 1.609, "volume": 56540.91, "close_time": 1772168399999, "quote_volume": 90491.95156, "trades": 708, "taker_buy_base": 25737.62, "taker_buy_quote": 41268.20615 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.614, "high": 1.614, "low": 1.587, "close": 1.602, "volume": 47062.85, "close_time": 1772171999999, "quote_volume": 75199.09599, "trades": 791, "taker_buy_base": 20530.2, "taker_buy_quote": 32785.98799 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.602, "high": 1.604, "low": 1.572, "close": 1.585, "volume": 50054.27, "close_time": 1772175599999, "quote_volume": 79377.07885, "trades": 1027, "taker_buy_base": 16368.9, "taker_buy_quote": 25982.23902 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.585, "high": 1.585, "low": 1.552, "close": 1.554, "volume": 34407.94, "close_time": 1772179199999, "quote_volume": 53841.03329, "trades": 745, "taker_buy_base": 20438.76, "taker_buy_quote": 31991.06521 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.553, "high": 1.563, "low": 1.509, "close": 1.534, "volume": 79215.23, "close_time": 1772182799999, "quote_volume": 121099.61139, "trades": 1229, "taker_buy_base": 37927.79, "taker_buy_quote": 57968.95594 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.531, "high": 1.543, "low": 1.519, "close": 1.54, "volume": 38871.75, "close_time": 1772186399999, "quote_volume": 59538.67478, "trades": 682, "taker_buy_base": 16896.97, "taker_buy_quote": 25877.80894 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.535, "high": 1.572, "low": 1.504, "close": 1.509, "volume": 101060.66, "close_time": 1772189999999, "quote_volume": 154906.52507, "trades": 1536, "taker_buy_base": 42829.38, "taker_buy_quote": 65709.38623 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.507, "high": 1.509, "low": 1.456, "close": 1.47, "volume": 61759.79, "close_time": 1772193599999, "quote_volume": 90963.72265, "trades": 1053, "taker_buy_base": 39982.03, "taker_buy_quote": 58875.35455 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.468, "high": 1.479, "low": 1.446, "close": 1.461, "volume": 38826.65, "close_time": 1772197199999, "quote_volume": 57011.35555, "trades": 1589, "taker_buy_base": 19226.82, "taker_buy_quote": 28223.31905 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.463, "high": 1.486, "low": 1.455, "close": 1.467, "volume": 30965.98, "close_time": 1772200799999, "quote_volume": 45533.95612, "trades": 568, "taker_buy_base": 12589.17, "taker_buy_quote": 18529.2355 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.467, "high": 1.467, "low": 1.432, "close": 1.44, "volume": 37878.94, "close_time": 1772204399999, "quote_volume": 54804.13155, "trades": 539, "taker_buy_base": 20936.9, "taker_buy_quote": 30257.15554 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.44, "high": 1.455, "low": 1.431, "close": 1.439, "volume": 29381.17, "close_time": 1772207999999, "quote_volume": 42565.68383, "trades": 488, "taker_buy_base": 10819.4, "taker_buy_quote": 15651.53902 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.435, "high": 1.479, "low": 1.411, "close": 1.446, "volume": 87299.65, "close_time": 1772211599999, "quote_volume": 126189.88804, "trades": 996, "taker_buy_base": 44134.25, "taker_buy_quote": 63768.38415 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.446, "high": 1.491, "low": 1.421, "close": 1.434, "volume": 58775.27, "close_time": 1772215199999, "quote_volume": 84841.35229, "trades": 1201, "taker_buy_base": 35179.59, "taker_buy_quote": 50876.67034 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.433, "high": 1.473, "low": 1.426, "close": 1.455, "volume": 17829.52, "close_time": 1772218799999, "quote_volume": 25987.60999, "trades": 456, "taker_buy_base": 9975.25, "taker_buy_quote": 14536.44298 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.451, "high": 1.451, "low": 1.437, "close": 1.442, "volume": 9454.22, "close_time": 1772222399999, "quote_volume": 13646.43537, "trades": 282, "taker_buy_base": 4778.54, "taker_buy_quote": 6901.9141 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.446, "high": 1.449, "low": 1.429, "close": 1.44, "volume": 4920.65, "close_time": 1772225999999, "quote_volume": 7081.3162, "trades": 109, "taker_buy_base": 2814.12, "taker_buy_quote": 4050.97938 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.438, "high": 1.438, "low": 1.422, "close": 1.424, "volume": 15636.83, "close_time": 1772229599999, "quote_volume": 22319.559, "trades": 257, "taker_buy_base": 9592.0, "taker_buy_quote": 13692.28147 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.426, "high": 1.443, "low": 1.392, "close": 1.434, "volume": 129421.78, "close_time": 1772233199999, "quote_volume": 184140.02415, "trades": 989, "taker_buy_base": 67067.81, "taker_buy_quote": 95517.27855 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.438, "high": 1.509, "low": 1.438, "close": 1.474, "volume": 98385.71, "close_time": 1772236799999, "quote_volume": 145324.35822, "trades": 1116, "taker_buy_base": 50466.46, "taker_buy_quote": 74532.43895 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.473, "high": 1.519, "low": 1.435, "close": 1.478, "volume": 79390.66, "close_time": 1772240399999, "quote_volume": 117582.01478, "trades": 855, "taker_buy_base": 35815.88, "taker_buy_quote": 53134.40225 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.479, "high": 1.497, "low": 1.442, "close": 1.459, "volume": 38747.38, "close_time": 1772243999999, "quote_volume": 56808.97213, "trades": 525, "taker_buy_base": 15785.96, "taker_buy_quote": 23162.16288 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.459, "high": 1.461, "low": 1.438, "close": 1.446, "volume": 12470.24, "close_time": 1772247599999, "quote_volume": 18070.84786, "trades": 199, "taker_buy_base": 6551.2, "taker_buy_quote": 9504.33313 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.446, "high": 1.446, "low": 1.435, "close": 1.436, "volume": 5648.98, "close_time": 1772251199999, "quote_volume": 8123.83145, "trades": 170, "taker_buy_base": 3565.39, "taker_buy_quote": 5128.26671 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.435, "high": 1.444, "low": 1.425, "close": 1.43, "volume": 7037.15, "close_time": 1772254799999, "quote_volume": 10092.71084, "trades": 160, "taker_buy_base": 5263.65, "taker_buy_quote": 7546.49849 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.429, "high": 1.433, "low": 1.402, "close": 1.409, "volume": 32231.8, "close_time": 1772258399999, "quote_volume": 45449.59665, "trades": 369, "taker_buy_base": 25249.86, "taker_buy_quote": 35562.72791 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.411, "high": 1.416, "low": 1.355, "close": 1.363, "volume": 51755.14, "close_time": 1772261999999, "quote_volume": 71862.31275, "trades": 527, "taker_buy_base": 13001.4, "taker_buy_quote": 17944.42277 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.363, "high": 1.376, "low": 1.356, "close": 1.365, "volume": 16449.41, "close_time": 1772265599999, "quote_volume": 22441.36388, "trades": 324, "taker_buy_base": 5749.88, "taker_buy_quote": 7854.79444 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.359, "high": 1.366, "low": 1.341, "close": 1.353, "volume": 29034.43, "close_time": 1772269199999, "quote_volume": 39234.06129, "trades": 359, "taker_buy_base": 13771.16, "taker_buy_quote": 18623.81965 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.354, "high": 1.365, "low": 1.326, "close": 1.334, "volume": 12781.13, "close_time": 1772272799999, "quote_volume": 17133.57507, "trades": 236, "taker_buy_base": 5768.77, "taker_buy_quote": 7748.44397 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.334, "high": 1.342, "low": 1.317, "close": 1.331, "volume": 9851.77, "close_time": 1772276399999, "quote_volume": 13122.94313, "trades": 284, "taker_buy_base": 4715.38, "taker_buy_quote": 6282.84104 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.34, "high": 1.343, "low": 1.322, "close": 1.329, "volume": 15347.79, "close_time": 1772279999999, "quote_volume": 20364.0297, "trades": 180, "taker_buy_base": 7774.1, "taker_buy_quote": 10307.83552 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.329, "high": 1.335, "low": 1.31, "close": 1.318, "volume": 18048.05, "close_time": 1772283599999, "quote_volume": 23829.67943, "trades": 982, "taker_buy_base": 8719.21, "taker_buy_quote": 11520.24492 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.317, "high": 1.33, "low": 1.3, "close": 1.328, "volume": 20958.37, "close_time": 1772287199999, "quote_volume": 27576.3413, "trades": 390, "taker_buy_base": 9064.6, "taker_buy_quote": 11928.41757 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.328, "high": 1.35, "low": 1.327, "close": 1.337, "volume": 11574.83, "close_time": 1772290799999, "quote_volume": 15507.14868, "trades": 246, "taker_buy_base": 5684.67, "taker_buy_quote": 7624.74064 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.336, "high": 1.344, "low": 1.325, "close": 1.332, "volume": 4937.31, "close_time": 1772294399999, "quote_volume": 6595.97628, "trades": 131, "taker_buy_base": 3634.42, "taker_buy_quote": 4858.89276 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.332, "high": 1.398, "low": 1.33, "close": 1.394, "volume": 22489.71, "close_time": 1772297999999, "quote_volume": 30800.40368, "trades": 310, "taker_buy_base": 10436.18, "taker_buy_quote": 14215.59653 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.393, "high": 1.393, "low": 1.353, "close": 1.375, "volume": 29793.15, "close_time": 1772301599999, "quote_volume": 40883.04378, "trades": 233, "taker_buy_base": 10350.82, "taker_buy_quote": 14219.36382 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.378, "high": 1.385, "low": 1.363, "close": 1.373, "volume": 13384.71, "close_time": 1772305199999, "quote_volume": 18367.42338, "trades": 313, "taker_buy_base": 6822.39, "taker_buy_quote": 9363.7497 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.375, "high": 1.387, "low": 1.366, "close": 1.375, "volume": 33330.22, "close_time": 1772308799999, "quote_volume": 45797.64903, "trades": 306, "taker_buy_base": 12229.86, "taker_buy_quote": 16773.44379 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.378, "high": 1.402, "low": 1.37, "close": 1.399, "volume": 36060.82, "close_time": 1772312399999, "quote_volume": 49904.46938, "trades": 425, "taker_buy_base": 17559.37, "taker_buy_quote": 24248.70794 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.4, "high": 1.417, "low": 1.387, "close": 1.411, "volume": 20965.42, "close_time": 1772315999999, "quote_volume": 29369.74166, "trades": 327, "taker_buy_base": 8837.44, "taker_buy_quote": 12378.62843 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.411, "high": 1.437, "low": 1.407, "close": 1.429, "volume": 31850.01, "close_time": 1772319599999, "quote_volume": 45302.9873, "trades": 236, "taker_buy_base": 10465.01, "taker_buy_quote": 14880.01249 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.429, "high": 1.432, "low": 1.4, "close": 1.414, "volume": 12761.64, "close_time": 1772323199999, "quote_volume": 18066.22093, "trades": 277, "taker_buy_base": 7201.02, "taker_buy_quote": 10196.71436 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.41, "high": 1.415, "low": 1.362, "close": 1.375, "volume": 19866.89, "close_time": 1772326799999, "quote_volume": 27350.18846, "trades": 287, "taker_buy_base": 7337.21, "taker_buy_quote": 10103.71663 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.373, "high": 1.409, "low": 1.372, "close": 1.398, "volume": 16060.09, "close_time": 1772330399999, "quote_volume": 22340.68387, "trades": 166, "taker_buy_base": 7920.64, "taker_buy_quote": 11027.48132 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.402, "high": 1.414, "low": 1.385, "close": 1.387, "volume": 20710.29, "close_time": 1772333999999, "quote_volume": 28839.23391, "trades": 182, "taker_buy_base": 9990.05, "taker_buy_quote": 13876.08898 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.385, "high": 1.385, "low": 1.37, "close": 1.371, "volume": 4000.99, "close_time": 1772337599999, "quote_volume": 5513.62168, "trades": 71, "taker_buy_base": 2877.18, "taker_buy_quote": 3967.35939 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.373, "high": 1.378, "low": 1.36, "close": 1.375, "volume": 11443.33, "close_time": 1772341199999, "quote_volume": 15725.58054, "trades": 122, "taker_buy_base": 5493.96, "taker_buy_quote": 7539.61952 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.376, "high": 1.377, "low": 1.368, "close": 1.374, "volume": 11421.66, "close_time": 1772344799999, "quote_volume": 15679.30174, "trades": 433, "taker_buy_base": 5900.46, "taker_buy_quote": 8101.93688 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.373, "high": 1.373, "low": 1.356, "close": 1.36, "volume": 11375.78, "close_time": 1772348399999, "quote_volume": 15509.00457, "trades": 252, "taker_buy_base": 6368.26, "taker_buy_quote": 8685.02975 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.358, "high": 1.364, "low": 1.351, "close": 1.361, "volume": 19734.95, "close_time": 1772351999999, "quote_volume": 26809.92231, "trades": 222, "taker_buy_base": 7687.25, "taker_buy_quote": 10444.97804 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.363, "high": 1.404, "low": 1.357, "close": 1.363, "volume": 133568.04, "close_time": 1772355599999, "quote_volume": 184563.36516, "trades": 1175, "taker_buy_base": 58394.23, "taker_buy_quote": 80692.04338 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.364, "high": 1.368, "low": 1.349, "close": 1.352, "volume": 10127.2, "close_time": 1772359199999, "quote_volume": 13751.91767, "trades": 135, "taker_buy_base": 5983.72, "taker_buy_quote": 8133.32595 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.351, "high": 1.351, "low": 1.333, "close": 1.346, "volume": 49346.31, "close_time": 1772362799999, "quote_volume": 66204.47917, "trades": 846, "taker_buy_base": 30753.87, "taker_buy_quote": 41271.07767 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.344, "high": 1.352, "low": 1.338, "close": 1.352, "volume": 18951.22, "close_time": 1772366399999, "quote_volume": 25483.77924, "trades": 234, "taker_buy_base": 8021.07, "taker_buy_quote": 10775.88505 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.351, "high": 1.356, "low": 1.33, "close": 1.332, "volume": 31379.01, "close_time": 1772369999999, "quote_volume": 42102.18058, "trades": 374, "taker_buy_base": 22751.07, "taker_buy_quote": 30513.22074 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.332, "high": 1.361, "low": 1.328, "close": 1.353, "volume": 56195.14, "close_time": 1772373599999, "quote_volume": 75172.93109, "trades": 1082, "taker_buy_base": 36341.38, "taker_buy_quote": 48592.72384 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.353, "high": 1.359, "low": 1.336, "close": 1.342, "volume": 25157.66, "close_time": 1772377199999, "quote_volume": 33823.5412, "trades": 587, "taker_buy_base": 12379.89, "taker_buy_quote": 16643.00506 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.341, "high": 1.351, "low": 1.336, "close": 1.344, "volume": 19792.25, "close_time": 1772380799999, "quote_volume": 26578.96578, "trades": 314, "taker_buy_base": 9869.85, "taker_buy_quote": 13263.69109 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.344, "high": 1.357, "low": 1.329, "close": 1.335, "volume": 57323.6, "close_time": 1772384399999, "quote_volume": 77224.00331, "trades": 532, "taker_buy_base": 32436.26, "taker_buy_quote": 43653.73554 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.338, "high": 1.338, "low": 1.29, "close": 1.325, "volume": 60936.32, "close_time": 1772387999999, "quote_volume": 80334.3785, "trades": 814, "taker_buy_base": 32207.92, "taker_buy_quote": 42523.94908 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.324, "high": 1.341, "low": 1.324, "close": 1.338, "volume": 13655.96, "close_time": 1772391599999, "quote_volume": 18213.37729, "trades": 215, "taker_buy_base": 6990.99, "taker_buy_quote": 9324.97158 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.337, "high": 1.341, "low": 1.32, "close": 1.323, "volume": 14129.51, "close_time": 1772395199999, "quote_volume": 18828.21682, "trades": 225, "taker_buy_base": 6979.88, "taker_buy_quote": 9304.51084 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.323, "high": 1.323, "low": 1.307, "close": 1.314, "volume": 22500.89, "close_time": 1772398799999, "quote_volume": 29536.22696, "trades": 321, "taker_buy_base": 12496.62, "taker_buy_quote": 16409.18292 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.314, "high": 1.322, "low": 1.307, "close": 1.32, "volume": 15083.47, "close_time": 1772402399999, "quote_volume": 19829.592, "trades": 307, "taker_buy_base": 8156.21, "taker_buy_quote": 10720.2621 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.318, "high": 1.335, "low": 1.31, "close": 1.322, "volume": 36475.36, "close_time": 1772405999999, "quote_volume": 48124.73311, "trades": 273, "taker_buy_base": 18856.46, "taker_buy_quote": 24884.52906 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.322, "high": 1.337, "low": 1.321, "close": 1.335, "volume": 35404.85, "close_time": 1772409599999, "quote_volume": 47162.7684, "trades": 354, "taker_buy_base": 22546.9, "taker_buy_quote": 30038.68049 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.334, "high": 1.343, "low": 1.323, "close": 1.341, "volume": 14125.35, "close_time": 1772413199999, "quote_volume": 18815.31414, "trades": 216, "taker_buy_base": 4153.11, "taker_buy_quote": 5535.79064 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.34, "high": 1.343, "low": 1.325, "close": 1.327, "volume": 11378.73, "close_time": 1772416799999, "quote_volume": 15186.98634, "trades": 153, "taker_buy_base": 4270.68, "taker_buy_quote": 5714.23931 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.328, "high": 1.328, "low": 1.309, "close": 1.314, "volume": 8337.62, "close_time": 1772420399999, "quote_volume": 10959.36537, "trades": 83, "taker_buy_base": 5375.5, "taker_buy_quote": 7069.30153 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.31, "high": 1.312, "low": 1.3, "close": 1.309, "volume": 5607.07, "close_time": 1772423999999, "quote_volume": 7330.28904, "trades": 72, "taker_buy_base": 3151.03, "taker_buy_quote": 4122.16487 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.307, "high": 1.309, "low": 1.299, "close": 1.304, "volume": 37037.36, "close_time": 1772427599999, "quote_volume": 48245.63849, "trades": 513, "taker_buy_base": 21765.02, "taker_buy_quote": 28357.30971 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.306, "high": 1.312, "low": 1.3, "close": 1.307, "volume": 20257.65, "close_time": 1772431199999, "quote_volume": 26441.21021, "trades": 341, "taker_buy_base": 9560.6, "taker_buy_quote": 12477.78146 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.307, "high": 1.308, "low": 1.294, "close": 1.305, "volume": 9248.94, "close_time": 1772434799999, "quote_volume": 12053.2607, "trades": 223, "taker_buy_base": 4406.48, "taker_buy_quote": 5743.55547 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.306, "high": 1.307, "low": 1.26, "close": 1.272, "volume": 31936.97, "close_time": 1772438399999, "quote_volume": 40844.73003, "trades": 258, "taker_buy_base": 8504.18, "taker_buy_quote": 10884.53568 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.27, "high": 1.278, "low": 1.259, "close": 1.277, "volume": 11543.63, "close_time": 1772441999999, "quote_volume": 14642.60258, "trades": 328, "taker_buy_base": 4953.69, "taker_buy_quote": 6288.07265 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.279, "high": 1.292, "low": 1.278, "close": 1.287, "volume": 17208.16, "close_time": 1772445599999, "quote_volume": 22139.97075, "trades": 480, "taker_buy_base": 8439.31, "taker_buy_quote": 10862.95031 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.285, "high": 1.295, "low": 1.274, "close": 1.277, "volume": 26692.52, "close_time": 1772449199999, "quote_volume": 34359.14376, "trades": 190, "taker_buy_base": 19231.38, "taker_buy_quote": 24766.99741 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.277, "high": 1.283, "low": 1.273, "close": 1.282, "volume": 19845.15, "close_time": 1772452799999, "quote_volume": 25360.98757, "trades": 243, "taker_buy_base": 10074.46, "taker_buy_quote": 12871.75146 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.285, "high": 1.49, "low": 1.284, "close": 1.437, "volume": 398158.77, "close_time": 1772456399999, "quote_volume": 565741.38896, "trades": 2533, "taker_buy_base": 186874.57, "taker_buy_quote": 264382.72675 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.431, "high": 1.478, "low": 1.418, "close": 1.444, "volume": 148585.6, "close_time": 1772459999999, "quote_volume": 215364.90828, "trades": 1198, "taker_buy_base": 74180.25, "taker_buy_quote": 107613.38084 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.437, "high": 1.497, "low": 1.37, "close": 1.384, "volume": 195998.94, "close_time": 1772463599999, "quote_volume": 282458.39952, "trades": 1114, "taker_buy_base": 101635.58, "taker_buy_quote": 146221.128 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.385, "high": 1.443, "low": 1.381, "close": 1.409, "volume": 128098.77, "close_time": 1772467199999, "quote_volume": 180892.22242, "trades": 1127, "taker_buy_base": 58142.57, "taker_buy_quote": 82051.02946 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.408, "high": 1.48, "low": 1.4, "close": 1.41, "volume": 227300.26, "close_time": 1772470799999, "quote_volume": 325196.0853, "trades": 2144, "taker_buy_base": 108495.44, "taker_buy_quote": 155033.52585 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.41, "high": 1.419, "low": 1.384, "close": 1.406, "volume": 52734.36, "close_time": 1772474399999, "quote_volume": 73937.37802, "trades": 916, "taker_buy_base": 18737.51, "taker_buy_quote": 26231.08285 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.405, "high": 1.422, "low": 1.4, "close": 1.414, "volume": 64124.71, "close_time": 1772477999999, "quote_volume": 90340.42532, "trades": 979, "taker_buy_base": 37878.05, "taker_buy_quote": 53368.77335 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.415, "high": 1.43, "low": 1.395, "close": 1.404, "volume": 69582.07, "close_time": 1772481599999, "quote_volume": 98119.90309, "trades": 1082, "taker_buy_base": 40687.48, "taker_buy_quote": 57371.2859 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.406, "high": 1.409, "low": 1.382, "close": 1.394, "volume": 71924.71, "close_time": 1772485199999, "quote_volume": 100246.74094, "trades": 1089, "taker_buy_base": 38707.97, "taker_buy_quote": 54004.80804 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.395, "high": 1.416, "low": 1.39, "close": 1.413, "volume": 55255.33, "close_time": 1772488799999, "quote_volume": 77352.80769, "trades": 972, "taker_buy_base": 25455.43, "taker_buy_quote": 35652.13662 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.415, "high": 1.442, "low": 1.412, "close": 1.425, "volume": 44312.35, "close_time": 1772492399999, "quote_volume": 63141.51766, "trades": 288, "taker_buy_base": 20605.46, "taker_buy_quote": 29353.77681 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.427, "high": 1.441, "low": 1.41, "close": 1.421, "volume": 24708.57, "close_time": 1772495999999, "quote_volume": 35204.05804, "trades": 301, "taker_buy_base": 13824.6, "taker_buy_quote": 19690.34205 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.421, "high": 1.451, "low": 1.376, "close": 1.408, "volume": 106154.28, "close_time": 1772499599999, "quote_volume": 149499.41934, "trades": 999, "taker_buy_base": 40053.55, "taker_buy_quote": 56678.89654 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.412, "high": 1.434, "low": 1.402, "close": 1.408, "volume": 17525.87, "close_time": 1772503199999, "quote_volume": 24783.82291, "trades": 159, "taker_buy_base": 9942.26, "taker_buy_quote": 14072.28078 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.408, "high": 1.408, "low": 1.389, "close": 1.397, "volume": 15886.67, "close_time": 1772506799999, "quote_volume": 22210.70953, "trades": 330, "taker_buy_base": 6874.46, "taker_buy_quote": 9616.22462 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.393, "high": 1.399, "low": 1.378, "close": 1.383, "volume": 13238.46, "close_time": 1772510399999, "quote_volume": 18354.72874, "trades": 472, "taker_buy_base": 5967.45, "taker_buy_quote": 8285.39524 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.384, "high": 1.384, "low": 1.346, "close": 1.35, "volume": 43042.07, "close_time": 1772513999999, "quote_volume": 58548.76949, "trades": 843, "taker_buy_base": 24631.99, "taker_buy_quote": 33499.35046 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.349, "high": 1.356, "low": 1.334, "close": 1.343, "volume": 36805.23, "close_time": 1772517599999, "quote_volume": 49397.15843, "trades": 763, "taker_buy_base": 24899.11, "taker_buy_quote": 33409.60474 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.343, "high": 1.358, "low": 1.335, "close": 1.346, "volume": 33690.88, "close_time": 1772521199999, "quote_volume": 45327.07614, "trades": 730, "taker_buy_base": 21834.85, "taker_buy_quote": 29408.59419 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.347, "high": 1.364, "low": 1.344, "close": 1.355, "volume": 59188.21, "close_time": 1772524799999, "quote_volume": 80129.06952, "trades": 975, "taker_buy_base": 25775.07, "taker_buy_quote": 34882.10717 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.355, "high": 1.367, "low": 1.342, "close": 1.351, "volume": 40845.65, "close_time": 1772528399999, "quote_volume": 55444.48607, "trades": 485, "taker_buy_base": 19129.31, "taker_buy_quote": 25929.99587 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.353, "high": 1.357, "low": 1.335, "close": 1.338, "volume": 20651.52, "close_time": 1772531999999, "quote_volume": 27755.28451, "trades": 650, "taker_buy_base": 10174.34, "taker_buy_quote": 13679.18744 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.336, "high": 1.362, "low": 1.332, "close": 1.353, "volume": 53525.78, "close_time": 1772535599999, "quote_volume": 72112.78002, "trades": 1039, "taker_buy_base": 27560.62, "taker_buy_quote": 37168.57693 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.349, "high": 1.38, "low": 1.345, "close": 1.372, "volume": 45816.16, "close_time": 1772539199999, "quote_volume": 62370.03626, "trades": 1119, "taker_buy_base": 23767.1, "taker_buy_quote": 32369.561 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.37, "high": 1.39, "low": 1.357, "close": 1.362, "volume": 67553.59, "close_time": 1772542799999, "quote_volume": 92788.60267, "trades": 832, "taker_buy_base": 31155.88, "taker_buy_quote": 42753.7649 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.361, "high": 1.361, "low": 1.339, "close": 1.348, "volume": 35519.35, "close_time": 1772546399999, "quote_volume": 47790.93352, "trades": 769, "taker_buy_base": 18419.83, "taker_buy_quote": 24784.04416 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.348, "high": 1.348, "low": 1.316, "close": 1.328, "volume": 53129.56, "close_time": 1772549999999, "quote_volume": 71054.95139, "trades": 684, "taker_buy_base": 24007.36, "taker_buy_quote": 32128.61028 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.328, "high": 1.363, "low": 1.319, "close": 1.341, "volume": 54737.19, "close_time": 1772553599999, "quote_volume": 73369.94334, "trades": 791, "taker_buy_base": 27992.53, "taker_buy_quote": 37566.7771 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.34, "high": 1.363, "low": 1.338, "close": 1.354, "volume": 23608.34, "close_time": 1772557199999, "quote_volume": 31974.26549, "trades": 605, "taker_buy_base": 13772.19, "taker_buy_quote": 18672.74939 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.353, "high": 1.354, "low": 1.31, "close": 1.339, "volume": 53814.7, "close_time": 1772560799999, "quote_volume": 72184.84446, "trades": 758, "taker_buy_base": 19268.97, "taker_buy_quote": 25896.19734 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.339, "high": 1.351, "low": 1.331, "close": 1.346, "volume": 70051.83, "close_time": 1772564399999, "quote_volume": 94192.46304, "trades": 1434, "taker_buy_base": 34726.49, "taker_buy_quote": 46710.39299 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.346, "high": 1.354, "low": 1.341, "close": 1.349, "volume": 54057.75, "close_time": 1772567999999, "quote_volume": 72818.2022, "trades": 1018, "taker_buy_base": 28448.66, "taker_buy_quote": 38328.94189 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.348, "high": 1.352, "low": 1.34, "close": 1.347, "volume": 48050.31, "close_time": 1772571599999, "quote_volume": 64570.87647, "trades": 595, "taker_buy_base": 23793.5, "taker_buy_quote": 31977.70985 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.343, "high": 1.351, "low": 1.341, "close": 1.351, "volume": 26864.74, "close_time": 1772575199999, "quote_volume": 36108.94718, "trades": 151, "taker_buy_base": 8714.75, "taker_buy_quote": 11723.09802 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.352, "high": 1.355, "low": 1.343, "close": 1.345, "volume": 36221.63, "close_time": 1772578799999, "quote_volume": 48773.24047, "trades": 396, "taker_buy_base": 27441.78, "taker_buy_quote": 36951.9422 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.345, "high": 1.351, "low": 1.337, "close": 1.351, "volume": 18049.78, "close_time": 1772582399999, "quote_volume": 24239.90701, "trades": 181, "taker_buy_base": 10094.51, "taker_buy_quote": 13560.70749 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.343, "high": 1.343, "low": 1.303, "close": 1.308, "volume": 35237.98, "close_time": 1772585999999, "quote_volume": 46261.97315, "trades": 268, "taker_buy_base": 10488.72, "taker_buy_quote": 13761.94204 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.309, "high": 1.319, "low": 1.309, "close": 1.316, "volume": 1490.65, "close_time": 1772589599999, "quote_volume": 1958.90547, "trades": 45, "taker_buy_base": 905.67, "taker_buy_quote": 1190.60615 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.315, "high": 1.321, "low": 1.311, "close": 1.317, "volume": 13266.15, "close_time": 1772593199999, "quote_volume": 17473.40718, "trades": 84, "taker_buy_base": 9300.39, "taker_buy_quote": 12257.99705 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.313, "high": 1.313, "low": 1.282, "close": 1.29, "volume": 32753.58, "close_time": 1772596799999, "quote_volume": 42655.16469, "trades": 302, "taker_buy_base": 15989.45, "taker_buy_quote": 20852.68722 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.291, "high": 1.295, "low": 1.282, "close": 1.292, "volume": 14119.13, "close_time": 1772600399999, "quote_volume": 18216.78589, "trades": 281, "taker_buy_base": 6333.02, "taker_buy_quote": 8172.10001 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.293, "high": 1.303, "low": 1.279, "close": 1.298, "volume": 67944.84, "close_time": 1772603999999, "quote_volume": 87834.19646, "trades": 1141, "taker_buy_base": 33985.97, "taker_buy_quote": 43953.68588 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.3, "high": 1.302, "low": 1.282, "close": 1.284, "volume": 83684.45, "close_time": 1772607599999, "quote_volume": 108101.31567, "trades": 2118, "taker_buy_base": 40738.81, "taker_buy_quote": 52661.08839 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.287, "high": 1.296, "low": 1.281, "close": 1.29, "volume": 99471.28, "close_time": 1772611199999, "quote_volume": 128188.1727, "trades": 1494, "taker_buy_base": 49757.14, "taker_buy_quote": 64128.21637 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.292, "high": 1.311, "low": 1.288, "close": 1.309, "volume": 186967.9, "close_time": 1772614799999, "quote_volume": 242638.19596, "trades": 3853, "taker_buy_base": 89328.77, "taker_buy_quote": 115957.44206 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.307, "high": 1.328, "low": 1.302, "close": 1.315, "volume": 468777.7, "close_time": 1772618399999, "quote_volume": 618745.1846, "trades": 3748, "taker_buy_base": 226589.33, "taker_buy_quote": 299366.60204 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.317, "high": 1.32, "low": 1.298, "close": 1.304, "volume": 27244.84, "close_time": 1772621999999, "quote_volume": 35762.38184, "trades": 154, "taker_buy_base": 7732.29, "taker_buy_quote": 10144.67618 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.301, "high": 1.351, "low": 1.301, "close": 1.323, "volume": 31399.38, "close_time": 1772625599999, "quote_volume": 41644.78532, "trades": 173, "taker_buy_base": 18288.34, "taker_buy_quote": 24308.76182 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.322, "high": 1.345, "low": 1.312, "close": 1.32, "volume": 12469.84, "close_time": 1772629199999, "quote_volume": 16582.37941, "trades": 84, "taker_buy_base": 7857.17, "taker_buy_quote": 10492.31744 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.323, "high": 1.325, "low": 1.305, "close": 1.313, "volume": 9671.54, "close_time": 1772632799999, "quote_volume": 12740.47292, "trades": 56, "taker_buy_base": 3291.57, "taker_buy_quote": 4337.58662 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.312, "high": 1.327, "low": 1.312, "close": 1.317, "volume": 17813.56, "close_time": 1772636399999, "quote_volume": 23564.4584, "trades": 49, "taker_buy_base": 4239.64, "taker_buy_quote": 5595.4893 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.324, "high": 1.327, "low": 1.317, "close": 1.325, "volume": 10780.04, "close_time": 1772639999999, "quote_volume": 14267.31279, "trades": 59, "taker_buy_base": 7432.43, "taker_buy_quote": 9835.30339 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.326, "high": 1.328, "low": 1.313, "close": 1.317, "volume": 9327.91, "close_time": 1772643599999, "quote_volume": 12302.47006, "trades": 50, "taker_buy_base": 5246.88, "taker_buy_quote": 6924.05764 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.321, "high": 1.321, "low": 1.305, "close": 1.313, "volume": 6452.6, "close_time": 1772647199999, "quote_volume": 8436.07049, "trades": 38, "taker_buy_base": 2204.67, "taker_buy_quote": 2882.72134 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.312, "high": 1.331, "low": 1.311, "close": 1.33, "volume": 971.57, "close_time": 1772650799999, "quote_volume": 1284.74545, "trades": 27, "taker_buy_base": 909.6, "taker_buy_quote": 1203.45364 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.327, "high": 1.335, "low": 1.326, "close": 1.335, "volume": 7769.91, "close_time": 1772654399999, "quote_volume": 10325.44438, "trades": 50, "taker_buy_base": 4906.87, "taker_buy_quote": 6520.58357 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.332, "high": 1.332, "low": 1.322, "close": 1.328, "volume": 2036.82, "close_time": 1772657999999, "quote_volume": 2707.71648, "trades": 21, "taker_buy_base": 136.22, "taker_buy_quote": 180.71929 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.324, "high": 1.324, "low": 1.305, "close": 1.32, "volume": 14215.07, "close_time": 1772661599999, "quote_volume": 18663.69893, "trades": 75, "taker_buy_base": 10687.88, "taker_buy_quote": 14029.33218 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.318, "high": 1.32, "low": 1.305, "close": 1.305, "volume": 3800.51, "close_time": 1772665199999, "quote_volume": 4995.38334, "trades": 21, "taker_buy_base": 552.65, "taker_buy_quote": 726.99179 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.305, "high": 1.317, "low": 1.299, "close": 1.315, "volume": 32520.35, "close_time": 1772668799999, "quote_volume": 42487.37056, "trades": 79, "taker_buy_base": 13957.25, "taker_buy_quote": 18196.69322 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.306, "high": 1.311, "low": 1.283, "close": 1.287, "volume": 4089.54, "close_time": 1772672399999, "quote_volume": 5288.56796, "trades": 52, "taker_buy_base": 2002.87, "taker_buy_quote": 2593.09255 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.287, "high": 1.287, "low": 1.262, "close": 1.268, "volume": 6784.66, "close_time": 1772675999999, "quote_volume": 8626.89738, "trades": 66, "taker_buy_base": 1551.22, "taker_buy_quote": 1972.12808 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.269, "high": 1.276, "low": 1.269, "close": 1.276, "volume": 563.36, "close_time": 1772679599999, "quote_volume": 716.38778, "trades": 13, "taker_buy_base": 370.06, "taker_buy_quote": 470.34092 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.28, "high": 1.286, "low": 1.271, "close": 1.275, "volume": 1844.7, "close_time": 1772683199999, "quote_volume": 2355.69107, "trades": 22, "taker_buy_base": 1491.44, "taker_buy_quote": 1906.2114 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.27, "high": 1.283, "low": 1.27, "close": 1.28, "volume": 5394.16, "close_time": 1772686799999, "quote_volume": 6905.12694, "trades": 26, "taker_buy_base": 2556.13, "taker_buy_quote": 3267.14654 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.278, "high": 1.337, "low": 1.278, "close": 1.336, "volume": 39897.1, "close_time": 1772690399999, "quote_volume": 52262.23819, "trades": 232, "taker_buy_base": 23490.54, "taker_buy_quote": 30733.56568 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.334, "high": 1.351, "low": 1.319, "close": 1.324, "volume": 7742.38, "close_time": 1772693999999, "quote_volume": 10336.67795, "trades": 56, "taker_buy_base": 5589.82, "taker_buy_quote": 7457.96718 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.33, "high": 1.341, "low": 1.314, "close": 1.322, "volume": 4220.18, "close_time": 1772697599999, "quote_volume": 5623.60975, "trades": 45, "taker_buy_base": 1716.24, "taker_buy_quote": 2286.48983 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.318, "high": 1.365, "low": 1.317, "close": 1.363, "volume": 28308.74, "close_time": 1772701199999, "quote_volume": 38260.76574, "trades": 129, "taker_buy_base": 18488.04, "taker_buy_quote": 25070.96871 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.364, "high": 1.419, "low": 1.364, "close": 1.415, "volume": 50000.84, "close_time": 1772704799999, "quote_volume": 69425.42815, "trades": 250, "taker_buy_base": 17262.66, "taker_buy_quote": 24049.01494 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.413, "high": 1.416, "low": 1.339, "close": 1.347, "volume": 24875.83, "close_time": 1772708399999, "quote_volume": 34181.84013, "trades": 173, "taker_buy_base": 18413.09, "taker_buy_quote": 25306.02893 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.348, "high": 1.371, "low": 1.342, "close": 1.357, "volume": 7947.4, "close_time": 1772711999999, "quote_volume": 10733.68487, "trades": 84, "taker_buy_base": 3555.45, "taker_buy_quote": 4807.28115 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.356, "high": 1.374, "low": 1.344, "close": 1.355, "volume": 8502.25, "close_time": 1772715599999, "quote_volume": 11542.09799, "trades": 88, "taker_buy_base": 3721.04, "taker_buy_quote": 5066.91959 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.353, "high": 1.382, "low": 1.353, "close": 1.372, "volume": 12823.0, "close_time": 1772719199999, "quote_volume": 17605.63782, "trades": 99, "taker_buy_base": 6868.05, "taker_buy_quote": 9434.59189 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.365, "high": 1.372, "low": 1.343, "close": 1.356, "volume": 10430.93, "close_time": 1772722799999, "quote_volume": 14081.52111, "trades": 105, "taker_buy_base": 1605.24, "taker_buy_quote": 2163.67448 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.355, "high": 1.357, "low": 1.337, "close": 1.352, "volume": 9150.39, "close_time": 1772726399999, "quote_volume": 12325.56017, "trades": 79, "taker_buy_base": 5721.73, "taker_buy_quote": 7693.84842 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.34, "high": 1.35, "low": 1.33, "close": 1.333, "volume": 9637.04, "close_time": 1772729999999, "quote_volume": 12914.89087, "trades": 51, "taker_buy_base": 3185.69, "taker_buy_quote": 4279.95882 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.335, "high": 1.344, "low": 1.329, "close": 1.341, "volume": 8021.39, "close_time": 1772733599999, "quote_volume": 10682.95925, "trades": 37, "taker_buy_base": 606.78, "taker_buy_quote": 812.60666 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.349, "high": 1.368, "low": 1.347, "close": 1.365, "volume": 3070.19, "close_time": 1772737199999, "quote_volume": 4182.32609, "trades": 37, "taker_buy_base": 834.45, "taker_buy_quote": 1137.04477 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.366, "high": 1.375, "low": 1.361, "close": 1.366, "volume": 8574.64, "close_time": 1772740799999, "quote_volume": 11734.44877, "trades": 70, "taker_buy_base": 4094.86, "taker_buy_quote": 5611.32129 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.369, "high": 1.373, "low": 1.362, "close": 1.371, "volume": 3131.3, "close_time": 1772744399999, "quote_volume": 4281.10879, "trades": 44, "taker_buy_base": 1151.64, "taker_buy_quote": 1575.065 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.375, "high": 1.375, "low": 1.363, "close": 1.363, "volume": 1089.14, "close_time": 1772747999999, "quote_volume": 1491.63146, "trades": 18, "taker_buy_base": 508.04, "taker_buy_quote": 695.58246 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.364, "high": 1.368, "low": 1.354, "close": 1.361, "volume": 4865.95, "close_time": 1772751599999, "quote_volume": 6622.41782, "trades": 20, "taker_buy_base": 1616.95, "taker_buy_quote": 2193.38874 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.362, "high": 1.362, "low": 1.348, "close": 1.358, "volume": 813.41, "close_time": 1772755199999, "quote_volume": 1099.57871, "trades": 15, "taker_buy_base": 321.15, "taker_buy_quote": 435.41768 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.346, "high": 1.355, "low": 1.331, "close": 1.334, "volume": 16092.7, "close_time": 1772758799999, "quote_volume": 21583.31163, "trades": 129, "taker_buy_base": 9016.39, "taker_buy_quote": 12085.28626 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.325, "high": 1.329, "low": 1.318, "close": 1.326, "volume": 7622.74, "close_time": 1772762399999, "quote_volume": 10073.77871, "trades": 31, "taker_buy_base": 4146.32, "taker_buy_quote": 5476.11784 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.319, "high": 1.33, "low": 1.319, "close": 1.327, "volume": 179.23, "close_time": 1772765999999, "quote_volume": 237.47692, "trades": 6, "taker_buy_base": 163.37, "taker_buy_quote": 216.39898 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.326, "high": 1.331, "low": 1.317, "close": 1.317, "volume": 2674.98, "close_time": 1772769599999, "quote_volume": 3551.00776, "trades": 20, "taker_buy_base": 2613.98, "taker_buy_quote": 3470.21173 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.315, "high": 1.329, "low": 1.315, "close": 1.324, "volume": 10232.45, "close_time": 1772773199999, "quote_volume": 13525.60976, "trades": 59, "taker_buy_base": 6755.52, "taker_buy_quote": 8931.76175 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.325, "high": 1.325, "low": 1.309, "close": 1.318, "volume": 11859.04, "close_time": 1772776799999, "quote_volume": 15589.05487, "trades": 78, "taker_buy_base": 8868.17, "taker_buy_quote": 11665.34407 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.31, "high": 1.318, "low": 1.308, "close": 1.318, "volume": 5773.19, "close_time": 1772780399999, "quote_volume": 7575.067, "trades": 23, "taker_buy_base": 1824.76, "taker_buy_quote": 2400.21075 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.313, "high": 1.321, "low": 1.31, "close": 1.318, "volume": 2590.18, "close_time": 1772783999999, "quote_volume": 3402.39614, "trades": 18, "taker_buy_base": 497.47, "taker_buy_quote": 654.75022 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.317, "high": 1.32, "low": 1.311, "close": 1.317, "volume": 8770.16, "close_time": 1772787599999, "quote_volume": 11550.22992, "trades": 57, "taker_buy_base": 8423.79, "taker_buy_quote": 11094.67044 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.312, "high": 1.312, "low": 1.29, "close": 1.302, "volume": 6169.22, "close_time": 1772791199999, "quote_volume": 8043.22836, "trades": 40, "taker_buy_base": 795.31, "taker_buy_quote": 1034.06077 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.305, "high": 1.306, "low": 1.292, "close": 1.293, "volume": 5646.24, "close_time": 1772794799999, "quote_volume": 7364.565, "trades": 24, "taker_buy_base": 4402.78, "taker_buy_quote": 5743.72788 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.291, "high": 1.292, "low": 1.287, "close": 1.289, "volume": 7998.72, "close_time": 1772798399999, "quote_volume": 10320.08579, "trades": 51, "taker_buy_base": 3416.76, "taker_buy_quote": 4407.36449 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.286, "high": 1.3, "low": 1.285, "close": 1.295, "volume": 8100.23, "close_time": 1772801999999, "quote_volume": 10474.80873, "trades": 64, "taker_buy_base": 6764.66, "taker_buy_quote": 8745.18935 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.303, "high": 1.304, "low": 1.286, "close": 1.286, "volume": 6470.01, "close_time": 1772805599999, "quote_volume": 8369.00707, "trades": 53, "taker_buy_base": 430.71, "taker_buy_quote": 558.81807 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.288, "high": 1.312, "low": 1.286, "close": 1.29, "volume": 25712.8, "close_time": 1772809199999, "quote_volume": 33367.79963, "trades": 94, "taker_buy_base": 16170.16, "taker_buy_quote": 21018.23073 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.295, "high": 1.297, "low": 1.279, "close": 1.287, "volume": 7835.68, "close_time": 1772812799999, "quote_volume": 10093.41292, "trades": 37, "taker_buy_base": 2844.03, "taker_buy_quote": 3665.42162 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.29, "high": 1.308, "low": 1.288, "close": 1.296, "volume": 14129.31, "close_time": 1772816399999, "quote_volume": 18368.34445, "trades": 70, "taker_buy_base": 7475.09, "taker_buy_quote": 9697.71695 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.302, "high": 1.304, "low": 1.287, "close": 1.288, "volume": 4039.46, "close_time": 1772819999999, "quote_volume": 5222.03381, "trades": 62, "taker_buy_base": 3619.75, "taker_buy_quote": 4679.86582 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.296, "high": 1.304, "low": 1.293, "close": 1.304, "volume": 1677.01, "close_time": 1772823599999, "quote_volume": 2178.9531, "trades": 25, "taker_buy_base": 1017.73, "taker_buy_quote": 1326.09099 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.303, "high": 1.306, "low": 1.297, "close": 1.297, "volume": 3936.99, "close_time": 1772827199999, "quote_volume": 5130.66811, "trades": 34, "taker_buy_base": 3255.01, "taker_buy_quote": 4243.77039 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.296, "high": 1.297, "low": 1.292, "close": 1.292, "volume": 867.64, "close_time": 1772830799999, "quote_volume": 1123.66708, "trades": 18, "taker_buy_base": 516.77, "taker_buy_quote": 669.34 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.297, "high": 1.298, "low": 1.292, "close": 1.294, "volume": 360.22, "close_time": 1772834399999, "quote_volume": 466.29241, "trades": 12, "taker_buy_base": 283.13, "taker_buy_quote": 366.58761 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.297, "high": 1.297, "low": 1.287, "close": 1.292, "volume": 976.7, "close_time": 1772837999999, "quote_volume": 1261.27448, "trades": 13, "taker_buy_base": 377.27, "taker_buy_quote": 487.11641 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.291, "high": 1.291, "low": 1.287, "close": 1.287, "volume": 255.25, "close_time": 1772841599999, "quote_volume": 329.41175, "trades": 3, "taker_buy_base": 113.17, "taker_buy_quote": 146.10247 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.287, "high": 1.288, "low": 1.265, "close": 1.278, "volume": 15446.13, "close_time": 1772845199999, "quote_volume": 19714.3571, "trades": 49, "taker_buy_base": 7139.71, "taker_buy_quote": 9139.47199 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.281, "high": 1.286, "low": 1.281, "close": 1.285, "volume": 917.12, "close_time": 1772848799999, "quote_volume": 1176.01472, "trades": 10, "taker_buy_base": 917.12, "taker_buy_quote": 1176.01472 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.268, "high": 1.272, "low": 1.255, "close": 1.269, "volume": 13073.33, "close_time": 1772852399999, "quote_volume": 16537.70914, "trades": 52, "taker_buy_base": 8301.68, "taker_buy_quote": 10514.17273 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.268, "high": 1.27, "low": 1.261, "close": 1.266, "volume": 7163.02, "close_time": 1772855999999, "quote_volume": 9073.25557, "trades": 21, "taker_buy_base": 3925.42, "taker_buy_quote": 4971.26066 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.261, "high": 1.277, "low": 1.261, "close": 1.273, "volume": 968.53, "close_time": 1772859599999, "quote_volume": 1228.13522, "trades": 12, "taker_buy_base": 631.63, "taker_buy_quote": 802.02609 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.273, "high": 1.273, "low": 1.268, "close": 1.273, "volume": 1286.24, "close_time": 1772863199999, "quote_volume": 1631.98407, "trades": 4, "taker_buy_base": 154.55, "taker_buy_quote": 196.74215 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.267, "high": 1.267, "low": 1.26, "close": 1.267, "volume": 1939.58, "close_time": 1772866799999, "quote_volume": 2448.51573, "trades": 13, "taker_buy_base": 556.22, "taker_buy_quote": 704.05409 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.264, "high": 1.266, "low": 1.259, "close": 1.266, "volume": 4553.05, "close_time": 1772870399999, "quote_volume": 5744.66597, "trades": 37, "taker_buy_base": 103.97, "taker_buy_quote": 131.36295 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.265, "high": 1.265, "low": 1.243, "close": 1.246, "volume": 10685.89, "close_time": 1772873999999, "quote_volume": 13389.93367, "trades": 77, "taker_buy_base": 3688.86, "taker_buy_quote": 4628.50242 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.252, "high": 1.252, "low": 1.246, "close": 1.247, "volume": 2619.15, "close_time": 1772877599999, "quote_volume": 3271.16742, "trades": 23, "taker_buy_base": 822.59, "taker_buy_quote": 1029.61588 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.251, "high": 1.251, "low": 1.237, "close": 1.24, "volume": 12048.11, "close_time": 1772881199999, "quote_volume": 15018.97355, "trades": 84, "taker_buy_base": 2209.24, "taker_buy_quote": 2750.56282 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.244, "high": 1.246, "low": 1.236, "close": 1.239, "volume": 9290.81, "close_time": 1772884799999, "quote_volume": 11493.57566, "trades": 47, "taker_buy_base": 8254.38, "taker_buy_quote": 10207.93781 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.235, "high": 1.235, "low": 1.219, "close": 1.22, "volume": 20922.61, "close_time": 1772888399999, "quote_volume": 25692.7921, "trades": 120, "taker_buy_base": 6656.71, "taker_buy_quote": 8166.71037 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.218, "high": 1.224, "low": 1.211, "close": 1.222, "volume": 7683.81, "close_time": 1772891999999, "quote_volume": 9331.81628, "trades": 54, "taker_buy_base": 3672.57, "taker_buy_quote": 4455.91652 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.227, "high": 1.229, "low": 1.216, "close": 1.226, "volume": 4862.75, "close_time": 1772895599999, "quote_volume": 5954.93623, "trades": 35, "taker_buy_base": 3691.88, "taker_buy_quote": 4521.44775 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.222, "high": 1.232, "low": 1.221, "close": 1.229, "volume": 4598.51, "close_time": 1772899199999, "quote_volume": 5629.83807, "trades": 33, "taker_buy_base": 2064.34, "taker_buy_quote": 2526.77512 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.228, "high": 1.231, "low": 1.22, "close": 1.224, "volume": 3830.75, "close_time": 1772902799999, "quote_volume": 4683.92833, "trades": 28, "taker_buy_base": 1393.71, "taker_buy_quote": 1706.43016 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.225, "high": 1.233, "low": 1.224, "close": 1.233, "volume": 2370.76, "close_time": 1772906399999, "quote_volume": 2910.62706, "trades": 20, "taker_buy_base": 1011.27, "taker_buy_quote": 1242.20291 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.233, "high": 1.238, "low": 1.228, "close": 1.237, "volume": 11254.29, "close_time": 1772909999999, "quote_volume": 13897.70016, "trades": 34, "taker_buy_base": 8015.49, "taker_buy_quote": 9898.33263 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.236, "high": 1.245, "low": 1.232, "close": 1.234, "volume": 13790.31, "close_time": 1772913599999, "quote_volume": 17056.43474, "trades": 75, "taker_buy_base": 7727.81, "taker_buy_quote": 9554.00256 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.236, "high": 1.238, "low": 1.228, "close": 1.229, "volume": 17719.75, "close_time": 1772917199999, "quote_volume": 21853.31818, "trades": 62, "taker_buy_base": 5830.61, "taker_buy_quote": 7193.02591 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.229, "high": 1.236, "low": 1.229, "close": 1.236, "volume": 5753.33, "close_time": 1772920799999, "quote_volume": 7082.9397, "trades": 34, "taker_buy_base": 5197.79, "taker_buy_quote": 6399.71288 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.239, "high": 1.239, "low": 1.222, "close": 1.224, "volume": 11775.15, "close_time": 1772924399999, "quote_volume": 14486.17336, "trades": 39, "taker_buy_base": 5348.47, "taker_buy_quote": 6582.19037 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.231, "high": 1.234, "low": 1.226, "close": 1.229, "volume": 4262.46, "close_time": 1772927999999, "quote_volume": 5237.0304, "trades": 19, "taker_buy_base": 2814.31, "taker_buy_quote": 3457.25539 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.227, "high": 1.227, "low": 1.205, "close": 1.206, "volume": 11042.6, "close_time": 1772931599999, "quote_volume": 13441.46725, "trades": 52, "taker_buy_base": 4213.57, "taker_buy_quote": 5139.95345 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.2, "high": 1.202, "low": 1.177, "close": 1.18, "volume": 22337.97, "close_time": 1772935199999, "quote_volume": 26578.36868, "trades": 130, "taker_buy_base": 4675.12, "taker_buy_quote": 5545.92363 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.187, "high": 1.193, "low": 1.173, "close": 1.176, "volume": 21030.96, "close_time": 1772938799999, "quote_volume": 24824.95856, "trades": 121, "taker_buy_base": 9265.68, "taker_buy_quote": 10958.679 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.181, "high": 1.183, "low": 1.177, "close": 1.182, "volume": 3299.29, "close_time": 1772942399999, "quote_volume": 3899.8017, "trades": 14, "taker_buy_base": 591.62, "taker_buy_quote": 698.62981 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.186, "high": 1.193, "low": 1.178, "close": 1.178, "volume": 8072.01, "close_time": 1772945999999, "quote_volume": 9554.80425, "trades": 59, "taker_buy_base": 4228.44, "taker_buy_quote": 5008.74254 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.18, "high": 1.203, "low": 1.18, "close": 1.203, "volume": 8003.9, "close_time": 1772949599999, "quote_volume": 9514.40682, "trades": 51, "taker_buy_base": 6684.1, "taker_buy_quote": 7943.29942 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.201, "high": 1.209, "low": 1.198, "close": 1.209, "volume": 14034.39, "close_time": 1772953199999, "quote_volume": 16895.71861, "trades": 74, "taker_buy_base": 5091.76, "taker_buy_quote": 6133.63364 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.212, "high": 1.223, "low": 1.195, "close": 1.208, "volume": 23996.52, "close_time": 1772956799999, "quote_volume": 28993.73541, "trades": 218, "taker_buy_base": 6879.77, "taker_buy_quote": 8302.28505 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.209, "high": 1.221, "low": 1.209, "close": 1.211, "volume": 3647.14, "close_time": 1772960399999, "quote_volume": 4434.20441, "trades": 38, "taker_buy_base": 2292.01, "taker_buy_quote": 2787.43362 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.216, "high": 1.224, "low": 1.215, "close": 1.215, "volume": 5311.99, "close_time": 1772963999999, "quote_volume": 6482.05379, "trades": 39, "taker_buy_base": 2517.92, "taker_buy_quote": 3072.22204 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.215, "high": 1.218, "low": 1.212, "close": 1.213, "volume": 2020.06, "close_time": 1772967599999, "quote_volume": 2455.50966, "trades": 15, "taker_buy_base": 656.48, "taker_buy_quote": 797.6152 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.211, "high": 1.211, "low": 1.205, "close": 1.208, "volume": 2358.24, "close_time": 1772971199999, "quote_volume": 2848.49938, "trades": 32, "taker_buy_base": 441.24, "taker_buy_quote": 533.04922 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.211, "high": 1.211, "low": 1.198, "close": 1.201, "volume": 1851.01, "close_time": 1772974799999, "quote_volume": 2221.00515, "trades": 26, "taker_buy_base": 967.48, "taker_buy_quote": 1161.23849 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.201, "high": 1.201, "low": 1.188, "close": 1.193, "volume": 8534.18, "close_time": 1772978399999, "quote_volume": 10179.88374, "trades": 52, "taker_buy_base": 3392.47, "taker_buy_quote": 4046.05468 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.194, "high": 1.194, "low": 1.186, "close": 1.186, "volume": 1050.58, "close_time": 1772981999999, "quote_volume": 1248.78254, "trades": 17, "taker_buy_base": 448.23, "taker_buy_quote": 532.467 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.188, "high": 1.195, "low": 1.178, "close": 1.18, "volume": 6309.01, "close_time": 1772985599999, "quote_volume": 7499.22418, "trades": 57, "taker_buy_base": 5325.35, "taker_buy_quote": 6329.17296 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.183, "high": 1.184, "low": 1.179, "close": 1.184, "volume": 3578.02, "close_time": 1772989199999, "quote_volume": 4223.09745, "trades": 39, "taker_buy_base": 2342.46, "taker_buy_quote": 2763.67249 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.184, "high": 1.188, "low": 1.184, "close": 1.185, "volume": 1158.48, "close_time": 1772992799999, "quote_volume": 1375.43126, "trades": 14, "taker_buy_base": 209.74, "taker_buy_quote": 248.93064 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.184, "high": 1.184, "low": 1.181, "close": 1.181, "volume": 2378.05, "close_time": 1772996399999, "quote_volume": 2808.59646, "trades": 13, "taker_buy_base": 2051.86, "taker_buy_quote": 2423.36607 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.186, "high": 1.198, "low": 1.186, "close": 1.193, "volume": 6522.86, "close_time": 1772999999999, "quote_volume": 7786.15421, "trades": 46, "taker_buy_base": 2427.93, "taker_buy_quote": 2897.55142 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.188, "high": 1.193, "low": 1.188, "close": 1.19, "volume": 2121.96, "close_time": 1773003599999, "quote_volume": 2525.95048, "trades": 18, "taker_buy_base": 988.92, "taker_buy_quote": 1177.99883 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.183, "high": 1.194, "low": 1.181, "close": 1.193, "volume": 1841.87, "close_time": 1773007199999, "quote_volume": 2190.85039, "trades": 18, "taker_buy_base": 1534.38, "taker_buy_quote": 1826.94324 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.191, "high": 1.191, "low": 1.17, "close": 1.175, "volume": 30927.25, "close_time": 1773010799999, "quote_volume": 36393.91548, "trades": 176, "taker_buy_base": 13867.54, "taker_buy_quote": 16310.26479 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.175, "high": 1.175, "low": 1.157, "close": 1.157, "volume": 18445.3, "close_time": 1773014399999, "quote_volume": 21553.69372, "trades": 119, "taker_buy_base": 7672.05, "taker_buy_quote": 8968.53918 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.157, "high": 1.182, "low": 1.142, "close": 1.157, "volume": 34245.55, "close_time": 1773017999999, "quote_volume": 39783.10896, "trades": 197, "taker_buy_base": 9843.66, "taker_buy_quote": 11412.14145 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.155, "high": 1.169, "low": 1.149, "close": 1.156, "volume": 9219.61, "close_time": 1773021599999, "quote_volume": 10642.58271, "trades": 53, "taker_buy_base": 4334.51, "taker_buy_quote": 4997.10274 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.156, "high": 1.168, "low": 1.153, "close": 1.166, "volume": 7358.46, "close_time": 1773025199999, "quote_volume": 8553.62795, "trades": 62, "taker_buy_base": 4791.5, "taker_buy_quote": 5573.41631 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.165, "high": 1.175, "low": 1.164, "close": 1.173, "volume": 8135.92, "close_time": 1773028799999, "quote_volume": 9528.7865, "trades": 54, "taker_buy_base": 2730.66, "taker_buy_quote": 3191.91876 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.175, "high": 1.187, "low": 1.172, "close": 1.177, "volume": 6598.17, "close_time": 1773032399999, "quote_volume": 7799.30689, "trades": 58, "taker_buy_base": 3822.01, "taker_buy_quote": 4518.86935 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.175, "high": 1.187, "low": 1.175, "close": 1.181, "volume": 3259.75, "close_time": 1773035999999, "quote_volume": 3844.45025, "trades": 25, "taker_buy_base": 1762.86, "taker_buy_quote": 2075.51652 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.18, "high": 1.184, "low": 1.175, "close": 1.175, "volume": 5950.15, "close_time": 1773039599999, "quote_volume": 7019.50642, "trades": 55, "taker_buy_base": 3186.9, "taker_buy_quote": 3758.99984 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.174, "high": 1.178, "low": 1.168, "close": 1.178, "volume": 8666.56, "close_time": 1773043199999, "quote_volume": 10164.32257, "trades": 48, "taker_buy_base": 5729.49, "taker_buy_quote": 6712.19763 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.18, "high": 1.188, "low": 1.177, "close": 1.179, "volume": 3764.35, "close_time": 1773046799999, "quote_volume": 4450.95704, "trades": 49, "taker_buy_base": 1523.76, "taker_buy_quote": 1801.19504 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.174, "high": 1.184, "low": 1.174, "close": 1.182, "volume": 1380.31, "close_time": 1773050399999, "quote_volume": 1629.62602, "trades": 22, "taker_buy_base": 660.2, "taker_buy_quote": 780.00783 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.181, "high": 1.181, "low": 1.174, "close": 1.175, "volume": 1854.8, "close_time": 1773053999999, "quote_volume": 2181.8451, "trades": 24, "taker_buy_base": 1746.49, "taker_buy_quote": 2054.47254 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.178, "high": 1.178, "low": 1.17, "close": 1.173, "volume": 5994.08, "close_time": 1773057599999, "quote_volume": 7024.40264, "trades": 51, "taker_buy_base": 1858.87, "taker_buy_quote": 2178.05012 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.174, "high": 1.181, "low": 1.174, "close": 1.175, "volume": 3522.83, "close_time": 1773061199999, "quote_volume": 4153.40183, "trades": 25, "taker_buy_base": 1891.26, "taker_buy_quote": 2231.23783 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.174, "high": 1.179, "low": 1.172, "close": 1.175, "volume": 5439.08, "close_time": 1773064799999, "quote_volume": 6392.23552, "trades": 35, "taker_buy_base": 1233.93, "taker_buy_quote": 1448.74098 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.174, "high": 1.18, "low": 1.173, "close": 1.18, "volume": 3166.53, "close_time": 1773068399999, "quote_volume": 3724.63946, "trades": 32, "taker_buy_base": 1020.31, "taker_buy_quote": 1201.85122 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.176, "high": 1.18, "low": 1.172, "close": 1.18, "volume": 5668.58, "close_time": 1773071999999, "quote_volume": 6669.48229, "trades": 28, "taker_buy_base": 3789.87, "taker_buy_quote": 4453.59484 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.175, "high": 1.188, "low": 1.175, "close": 1.179, "volume": 10006.86, "close_time": 1773075599999, "quote_volume": 11796.57355, "trades": 88, "taker_buy_base": 8343.55, "taker_buy_quote": 9831.07384 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.179, "high": 1.183, "low": 1.176, "close": 1.178, "volume": 1331.18, "close_time": 1773079199999, "quote_volume": 1569.17699, "trades": 22, "taker_buy_base": 625.72, "taker_buy_quote": 737.48962 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.179, "high": 1.183, "low": 1.175, "close": 1.182, "volume": 979.45, "close_time": 1773082799999, "quote_volume": 1154.51941, "trades": 20, "taker_buy_base": 720.92, "taker_buy_quote": 850.06563 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.179, "high": 1.187, "low": 1.173, "close": 1.176, "volume": 5267.66, "close_time": 1773086399999, "quote_volume": 6196.51953, "trades": 117, "taker_buy_base": 883.83, "taker_buy_quote": 1041.11596 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.178, "high": 1.178, "low": 1.17, "close": 1.17, "volume": 2718.87, "close_time": 1773089999999, "quote_volume": 3187.14694, "trades": 16, "taker_buy_base": 232.9, "taker_buy_quote": 272.493 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.171, "high": 1.177, "low": 1.171, "close": 1.177, "volume": 3061.12, "close_time": 1773093599999, "quote_volume": 3593.41204, "trades": 26, "taker_buy_base": 773.35, "taker_buy_quote": 908.36931 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.179, "high": 1.179, "low": 1.172, "close": 1.175, "volume": 3367.0, "close_time": 1773097199999, "quote_volume": 3957.9131, "trades": 92, "taker_buy_base": 2274.84, "taker_buy_quote": 2674.34752 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.178, "high": 1.186, "low": 1.178, "close": 1.181, "volume": 3550.32, "close_time": 1773100799999, "quote_volume": 4195.71762, "trades": 25, "taker_buy_base": 2971.6, "taker_buy_quote": 3511.09186 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.18, "high": 1.2, "low": 1.161, "close": 1.187, "volume": 21095.86, "close_time": 1773104399999, "quote_volume": 24946.1053, "trades": 130, "taker_buy_base": 11740.25, "taker_buy_quote": 13899.78296 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.185, "high": 1.185, "low": 1.177, "close": 1.18, "volume": 15349.93, "close_time": 1773107999999, "quote_volume": 18125.85262, "trades": 92, "taker_buy_base": 6615.91, "taker_buy_quote": 7812.42946 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.179, "high": 1.192, "low": 1.175, "close": 1.188, "volume": 9912.42, "close_time": 1773111599999, "quote_volume": 11727.37045, "trades": 78, "taker_buy_base": 4078.58, "taker_buy_quote": 4826.34541 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.184, "high": 1.191, "low": 1.183, "close": 1.186, "volume": 2263.82, "close_time": 1773115199999, "quote_volume": 2687.51113, "trades": 22, "taker_buy_base": 1525.19, "taker_buy_quote": 1812.04537 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.184, "high": 1.185, "low": 1.179, "close": 1.179, "volume": 6290.13, "close_time": 1773118799999, "quote_volume": 7434.8367, "trades": 55, "taker_buy_base": 2774.14, "taker_buy_quote": 3283.52621 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.18, "high": 1.186, "low": 1.18, "close": 1.183, "volume": 7362.45, "close_time": 1773122399999, "quote_volume": 8703.55809, "trades": 41, "taker_buy_base": 2304.79, "taker_buy_quote": 2724.83381 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.182, "high": 1.188, "low": 1.181, "close": 1.187, "volume": 5043.96, "close_time": 1773125999999, "quote_volume": 5977.60117, "trades": 26, "taker_buy_base": 3334.89, "taker_buy_quote": 3953.04899 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.183, "high": 1.192, "low": 1.18, "close": 1.19, "volume": 10992.64, "close_time": 1773129599999, "quote_volume": 13083.1552, "trades": 37, "taker_buy_base": 4389.08, "taker_buy_quote": 5226.83292 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.191, "high": 1.2, "low": 1.191, "close": 1.198, "volume": 15511.9, "close_time": 1773133199999, "quote_volume": 18531.89085, "trades": 63, "taker_buy_base": 8239.37, "taker_buy_quote": 9838.16243 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.201, "high": 1.216, "low": 1.197, "close": 1.198, "volume": 10970.33, "close_time": 1773136799999, "quote_volume": 13251.06006, "trades": 86, "taker_buy_base": 5548.03, "taker_buy_quote": 6701.5413 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.197, "high": 1.203, "low": 1.194, "close": 1.2, "volume": 3865.76, "close_time": 1773140399999, "quote_volume": 4637.27369, "trades": 36, "taker_buy_base": 2327.03, "taker_buy_quote": 2794.77341 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.2, "high": 1.202, "low": 1.192, "close": 1.199, "volume": 3571.9, "close_time": 1773143999999, "quote_volume": 4271.32953, "trades": 38, "taker_buy_base": 876.4, "taker_buy_quote": 1050.16659 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.201, "high": 1.213, "low": 1.201, "close": 1.204, "volume": 10648.04, "close_time": 1773147599999, "quote_volume": 12859.60132, "trades": 68, "taker_buy_base": 7463.32, "taker_buy_quote": 9013.0139 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.207, "high": 1.216, "low": 1.19, "close": 1.201, "volume": 22750.49, "close_time": 1773151199999, "quote_volume": 27395.14547, "trades": 142, "taker_buy_base": 10782.7, "taker_buy_quote": 13006.80243 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.201, "high": 1.209, "low": 1.197, "close": 1.209, "volume": 6879.45, "close_time": 1773154799999, "quote_volume": 8266.61525, "trades": 50, "taker_buy_base": 1124.97, "taker_buy_quote": 1351.12655 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.209, "high": 1.248, "low": 1.195, "close": 1.219, "volume": 105092.21, "close_time": 1773158399999, "quote_volume": 128497.5382, "trades": 633, "taker_buy_base": 49573.43, "taker_buy_quote": 60528.78071 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.222, "high": 1.23, "low": 1.211, "close": 1.223, "volume": 17646.56, "close_time": 1773161999999, "quote_volume": 21564.60748, "trades": 139, "taker_buy_base": 4462.25, "taker_buy_quote": 5455.37639 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.222, "high": 1.222, "low": 1.209, "close": 1.212, "volume": 8916.72, "close_time": 1773165599999, "quote_volume": 10814.4443, "trades": 62, "taker_buy_base": 5243.43, "taker_buy_quote": 6358.22389 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.212, "high": 1.212, "low": 1.2, "close": 1.206, "volume": 5784.07, "close_time": 1773169199999, "quote_volume": 6969.60577, "trades": 59, "taker_buy_base": 4004.07, "taker_buy_quote": 4826.21428 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.201, "high": 1.207, "low": 1.192, "close": 1.199, "volume": 5057.93, "close_time": 1773172799999, "quote_volume": 6072.39353, "trades": 51, "taker_buy_base": 2406.56, "taker_buy_quote": 2895.8402 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.195, "high": 1.197, "low": 1.192, "close": 1.192, "volume": 1911.89, "close_time": 1773176399999, "quote_volume": 2283.57585, "trades": 24, "taker_buy_base": 203.01, "taker_buy_quote": 242.5965 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.195, "high": 1.195, "low": 1.181, "close": 1.189, "volume": 16592.62, "close_time": 1773179999999, "quote_volume": 19680.55729, "trades": 68, "taker_buy_base": 4923.0, "taker_buy_quote": 5836.47373 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.194, "high": 1.195, "low": 1.184, "close": 1.185, "volume": 3019.18, "close_time": 1773183599999, "quote_volume": 3602.20113, "trades": 19, "taker_buy_base": 612.41, "taker_buy_quote": 727.9162 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.184, "high": 1.187, "low": 1.184, "close": 1.184, "volume": 6551.63, "close_time": 1773187199999, "quote_volume": 7763.77687, "trades": 14, "taker_buy_base": 3605.67, "taker_buy_quote": 4272.64984 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.182, "high": 1.189, "low": 1.17, "close": 1.174, "volume": 22794.62, "close_time": 1773190799999, "quote_volume": 26922.07974, "trades": 139, "taker_buy_base": 11512.45, "taker_buy_quote": 13610.16765 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.174, "high": 1.175, "low": 1.168, "close": 1.174, "volume": 2971.46, "close_time": 1773194399999, "quote_volume": 3480.78854, "trades": 31, "taker_buy_base": 1655.46, "taker_buy_quote": 1938.43688 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.179, "high": 1.179, "low": 1.164, "close": 1.165, "volume": 2825.74, "close_time": 1773197999999, "quote_volume": 3301.01409, "trades": 23, "taker_buy_base": 959.75, "taker_buy_quote": 1122.66491 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.167, "high": 1.172, "low": 1.129, "close": 1.135, "volume": 47332.6, "close_time": 1773201599999, "quote_volume": 54343.08793, "trades": 274, "taker_buy_base": 10912.29, "taker_buy_quote": 12644.90372 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.136, "high": 1.146, "low": 1.126, "close": 1.146, "volume": 11716.23, "close_time": 1773205199999, "quote_volume": 13284.35277, "trades": 70, "taker_buy_base": 3205.19, "taker_buy_quote": 3629.82868 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.147, "high": 1.147, "low": 1.128, "close": 1.137, "volume": 8807.95, "close_time": 1773208799999, "quote_volume": 10001.19219, "trades": 50, "taker_buy_base": 5799.23, "taker_buy_quote": 6588.02516 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.136, "high": 1.136, "low": 1.128, "close": 1.128, "volume": 20629.09, "close_time": 1773212399999, "quote_volume": 23367.07803, "trades": 76, "taker_buy_base": 8420.88, "taker_buy_quote": 9535.15099 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.126, "high": 1.13, "low": 1.118, "close": 1.118, "volume": 7887.19, "close_time": 1773215999999, "quote_volume": 8870.75643, "trades": 69, "taker_buy_base": 2852.99, "taker_buy_quote": 3209.34221 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.117, "high": 1.117, "low": 1.099, "close": 1.108, "volume": 26250.17, "close_time": 1773219599999, "quote_volume": 28964.95235, "trades": 104, "taker_buy_base": 11996.08, "taker_buy_quote": 13212.53383 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.105, "high": 1.113, "low": 1.103, "close": 1.111, "volume": 4996.88, "close_time": 1773223199999, "quote_volume": 5543.36878, "trades": 48, "taker_buy_base": 3450.51, "taker_buy_quote": 3828.86037 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.112, "high": 1.112, "low": 1.101, "close": 1.107, "volume": 14720.18, "close_time": 1773226799999, "quote_volume": 16292.53409, "trades": 50, "taker_buy_base": 6217.39, "taker_buy_quote": 6871.59287 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.106, "high": 1.106, "low": 1.099, "close": 1.1, "volume": 2714.86, "close_time": 1773230399999, "quote_volume": 2995.51815, "trades": 40, "taker_buy_base": 1505.72, "taker_buy_quote": 1661.7023 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.098, "high": 1.11, "low": 1.098, "close": 1.107, "volume": 10520.61, "close_time": 1773233999999, "quote_volume": 11615.12494, "trades": 78, "taker_buy_base": 8073.7, "taker_buy_quote": 8923.34413 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.107, "high": 1.123, "low": 1.107, "close": 1.113, "volume": 7229.68, "close_time": 1773237599999, "quote_volume": 8069.32928, "trades": 58, "taker_buy_base": 1742.75, "taker_buy_quote": 1942.36028 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.112, "high": 1.119, "low": 1.11, "close": 1.113, "volume": 12491.55, "close_time": 1773241199999, "quote_volume": 13939.3298, "trades": 73, "taker_buy_base": 8441.45, "taker_buy_quote": 9421.27324 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.11, "high": 1.11, "low": 1.103, "close": 1.108, "volume": 8132.0, "close_time": 1773244799999, "quote_volume": 9008.15744, "trades": 56, "taker_buy_base": 3504.97, "taker_buy_quote": 3883.55847 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.104, "high": 1.118, "low": 1.102, "close": 1.114, "volume": 11050.67, "close_time": 1773248399999, "quote_volume": 12285.83267, "trades": 51, "taker_buy_base": 6854.07, "taker_buy_quote": 7628.05648 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.119, "high": 1.132, "low": 1.119, "close": 1.132, "volume": 4990.63, "close_time": 1773251999999, "quote_volume": 5622.56026, "trades": 53, "taker_buy_base": 2061.6, "taker_buy_quote": 2326.01282 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.134, "high": 1.134, "low": 1.122, "close": 1.125, "volume": 7952.45, "close_time": 1773255599999, "quote_volume": 8964.63224, "trades": 38, "taker_buy_base": 3888.91, "taker_buy_quote": 4383.80626 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.125, "high": 1.125, "low": 1.11, "close": 1.11, "volume": 17030.36, "close_time": 1773259199999, "quote_volume": 18981.55932, "trades": 101, "taker_buy_base": 4857.82, "taker_buy_quote": 5421.35205 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.111, "high": 1.113, "low": 1.108, "close": 1.113, "volume": 9191.98, "close_time": 1773262799999, "quote_volume": 10197.2798, "trades": 64, "taker_buy_base": 5296.05, "taker_buy_quote": 5875.90896 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.114, "high": 1.12, "low": 1.113, "close": 1.12, "volume": 7280.14, "close_time": 1773266399999, "quote_volume": 8135.69142, "trades": 40, "taker_buy_base": 3601.02, "taker_buy_quote": 4031.06663 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.123, "high": 1.126, "low": 1.113, "close": 1.114, "volume": 9211.9, "close_time": 1773269999999, "quote_volume": 10287.54917, "trades": 45, "taker_buy_base": 5769.8, "taker_buy_quote": 6439.61888 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.115, "high": 1.119, "low": 1.113, "close": 1.117, "volume": 8477.1, "close_time": 1773273599999, "quote_volume": 9453.55896, "trades": 58, "taker_buy_base": 3051.17, "taker_buy_quote": 3403.35762 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.117, "high": 1.117, "low": 1.103, "close": 1.106, "volume": 12677.74, "close_time": 1773277199999, "quote_volume": 14074.7325, "trades": 77, "taker_buy_base": 6777.31, "taker_buy_quote": 7525.43887 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.108, "high": 1.108, "low": 1.095, "close": 1.098, "volume": 4551.49, "close_time": 1773280799999, "quote_volume": 4999.56779, "trades": 40, "taker_buy_base": 856.54, "taker_buy_quote": 941.4977 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.102, "high": 1.124, "low": 1.102, "close": 1.116, "volume": 15765.25, "close_time": 1773284399999, "quote_volume": 17583.33884, "trades": 75, "taker_buy_base": 10746.71, "taker_buy_quote": 11979.87513 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.121, "high": 1.124, "low": 1.113, "close": 1.121, "volume": 4341.4, "close_time": 1773287999999, "quote_volume": 4845.69806, "trades": 27, "taker_buy_base": 684.55, "taker_buy_quote": 764.18432 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.118, "high": 1.151, "low": 1.118, "close": 1.147, "volume": 23406.48, "close_time": 1773291599999, "quote_volume": 26688.83897, "trades": 146, "taker_buy_base": 10732.25, "taker_buy_quote": 12271.25421 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.149, "high": 1.171, "low": 1.147, "close": 1.166, "volume": 64442.88, "close_time": 1773295199999, "quote_volume": 74829.00213, "trades": 305, "taker_buy_base": 33066.89, "taker_buy_quote": 38366.31233 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.162, "high": 1.171, "low": 1.149, "close": 1.155, "volume": 16461.31, "close_time": 1773298799999, "quote_volume": 19084.03339, "trades": 86, "taker_buy_base": 9179.43, "taker_buy_quote": 10668.83923 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.154, "high": 1.198, "low": 1.154, "close": 1.184, "volume": 43352.21, "close_time": 1773302399999, "quote_volume": 51346.96773, "trades": 249, "taker_buy_base": 23533.36, "taker_buy_quote": 27886.43586 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.176, "high": 1.322, "low": 1.176, "close": 1.294, "volume": 304628.43, "close_time": 1773305999999, "quote_volume": 385033.72295, "trades": 1922, "taker_buy_base": 152288.82, "taker_buy_quote": 191895.13035 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.293, "high": 1.295, "low": 1.24, "close": 1.261, "volume": 122443.09, "close_time": 1773309599999, "quote_volume": 154797.90496, "trades": 951, "taker_buy_base": 56124.03, "taker_buy_quote": 70962.39256 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.259, "high": 1.27, "low": 1.21, "close": 1.223, "volume": 84719.65, "close_time": 1773313199999, "quote_volume": 105130.69077, "trades": 601, "taker_buy_base": 34417.03, "taker_buy_quote": 42730.30263 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.221, "high": 1.252, "low": 1.215, "close": 1.231, "volume": 43043.43, "close_time": 1773316799999, "quote_volume": 53169.61251, "trades": 338, "taker_buy_base": 20932.56, "taker_buy_quote": 25927.93031 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.229, "high": 1.243, "low": 1.222, "close": 1.235, "volume": 25862.09, "close_time": 1773320399999, "quote_volume": 31924.88029, "trades": 242, "taker_buy_base": 11863.49, "taker_buy_quote": 14657.90234 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.235, "high": 1.242, "low": 1.217, "close": 1.222, "volume": 33668.32, "close_time": 1773323999999, "quote_volume": 41414.77904, "trades": 256, "taker_buy_base": 12918.63, "taker_buy_quote": 15928.29489 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.22, "high": 1.24, "low": 1.207, "close": 1.226, "volume": 46207.72, "close_time": 1773327599999, "quote_volume": 56510.61558, "trades": 324, "taker_buy_base": 13000.44, "taker_buy_quote": 15906.71522 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.228, "high": 1.246, "low": 1.228, "close": 1.243, "volume": 23367.44, "close_time": 1773331199999, "quote_volume": 28860.07754, "trades": 204, "taker_buy_base": 11785.33, "taker_buy_quote": 14580.68922 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.242, "high": 1.29, "low": 1.237, "close": 1.28, "volume": 71333.78, "close_time": 1773334799999, "quote_volume": 90183.72843, "trades": 664, "taker_buy_base": 38259.92, "taker_buy_quote": 48405.23226 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.275, "high": 1.331, "low": 1.275, "close": 1.302, "volume": 147592.88, "close_time": 1773338399999, "quote_volume": 191878.30579, "trades": 1363, "taker_buy_base": 73142.71, "taker_buy_quote": 95099.84251 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.304, "high": 1.305, "low": 1.283, "close": 1.296, "volume": 59732.57, "close_time": 1773341999999, "quote_volume": 77332.57408, "trades": 416, "taker_buy_base": 22314.0, "taker_buy_quote": 28910.90884 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.294, "high": 1.332, "low": 1.293, "close": 1.313, "volume": 58672.0, "close_time": 1773345599999, "quote_volume": 77013.4244, "trades": 525, "taker_buy_base": 29724.94, "taker_buy_quote": 39030.39138 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.31, "high": 1.315, "low": 1.283, "close": 1.288, "volume": 40940.31, "close_time": 1773349199999, "quote_volume": 52972.12497, "trades": 344, "taker_buy_base": 17504.21, "taker_buy_quote": 22631.2996 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.289, "high": 1.316, "low": 1.289, "close": 1.312, "volume": 44362.48, "close_time": 1773352799999, "quote_volume": 57685.31198, "trades": 288, "taker_buy_base": 21835.36, "taker_buy_quote": 28429.69728 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.311, "high": 1.334, "low": 1.308, "close": 1.316, "volume": 41862.78, "close_time": 1773356399999, "quote_volume": 55239.40932, "trades": 418, "taker_buy_base": 25254.32, "taker_buy_quote": 33334.72612 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.31, "high": 1.32, "low": 1.295, "close": 1.319, "volume": 33880.48, "close_time": 1773359999999, "quote_volume": 44295.43624, "trades": 270, "taker_buy_base": 10700.89, "taker_buy_quote": 14000.97217 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.32, "high": 1.334, "low": 1.264, "close": 1.268, "volume": 104667.9, "close_time": 1773363599999, "quote_volume": 136011.7497, "trades": 709, "taker_buy_base": 49082.48, "taker_buy_quote": 63824.80306 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.274, "high": 1.288, "low": 1.264, "close": 1.277, "volume": 34796.97, "close_time": 1773367199999, "quote_volume": 44283.57169, "trades": 285, "taker_buy_base": 18407.27, "taker_buy_quote": 23432.18566 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.278, "high": 1.344, "low": 1.278, "close": 1.337, "volume": 41191.79, "close_time": 1773370799999, "quote_volume": 54514.87396, "trades": 368, "taker_buy_base": 23114.96, "taker_buy_quote": 30564.56889 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.336, "high": 1.456, "low": 1.335, "close": 1.421, "volume": 205921.43, "close_time": 1773374399999, "quote_volume": 291110.17376, "trades": 1639, "taker_buy_base": 115837.4, "taker_buy_quote": 163950.7991 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.426, "high": 1.505, "low": 1.409, "close": 1.426, "volume": 206659.45, "close_time": 1773377999999, "quote_volume": 299767.87639, "trades": 1488, "taker_buy_base": 80956.65, "taker_buy_quote": 117515.52665 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.427, "high": 1.472, "low": 1.412, "close": 1.466, "volume": 56968.51, "close_time": 1773381599999, "quote_volume": 81978.31602, "trades": 519, "taker_buy_base": 30366.37, "taker_buy_quote": 43834.19419 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.467, "high": 1.493, "low": 1.431, "close": 1.44, "volume": 82621.32, "close_time": 1773385199999, "quote_volume": 121414.62938, "trades": 686, "taker_buy_base": 32253.08, "taker_buy_quote": 47355.88959 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.442, "high": 1.445, "low": 1.382, "close": 1.388, "volume": 66243.33, "close_time": 1773388799999, "quote_volume": 94010.32643, "trades": 685, "taker_buy_base": 32238.11, "taker_buy_quote": 45839.48381 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.384, "high": 1.405, "low": 1.353, "close": 1.369, "volume": 72306.39, "close_time": 1773392399999, "quote_volume": 99564.2576, "trades": 572, "taker_buy_base": 41026.09, "taker_buy_quote": 56557.49772 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.371, "high": 1.387, "low": 1.358, "close": 1.366, "volume": 19144.12, "close_time": 1773395999999, "quote_volume": 26254.1345, "trades": 192, "taker_buy_base": 7053.83, "taker_buy_quote": 9693.54449 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.366, "high": 1.385, "low": 1.358, "close": 1.382, "volume": 46678.79, "close_time": 1773399599999, "quote_volume": 64144.09353, "trades": 288, "taker_buy_base": 17799.58, "taker_buy_quote": 24495.26373 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.383, "high": 1.383, "low": 1.355, "close": 1.365, "volume": 49908.3, "close_time": 1773403199999, "quote_volume": 68085.09612, "trades": 298, "taker_buy_base": 29036.9, "taker_buy_quote": 39630.63968 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.367, "high": 1.371, "low": 1.336, "close": 1.359, "volume": 30798.18, "close_time": 1773406799999, "quote_volume": 41825.47506, "trades": 247, "taker_buy_base": 14103.33, "taker_buy_quote": 19141.44658 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.359, "high": 1.375, "low": 1.358, "close": 1.374, "volume": 16372.45, "close_time": 1773410399999, "quote_volume": 22397.61182, "trades": 131, "taker_buy_base": 6304.76, "taker_buy_quote": 8629.73309 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.376, "high": 1.391, "low": 1.36, "close": 1.391, "volume": 40186.03, "close_time": 1773413999999, "quote_volume": 55443.32196, "trades": 336, "taker_buy_base": 19332.73, "taker_buy_quote": 26627.03352 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.394, "high": 1.453, "low": 1.389, "close": 1.43, "volume": 171685.77, "close_time": 1773417599999, "quote_volume": 245052.60746, "trades": 1177, "taker_buy_base": 73964.56, "taker_buy_quote": 105681.51865 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.43, "high": 1.475, "low": 1.419, "close": 1.459, "volume": 156271.27, "close_time": 1773421199999, "quote_volume": 226776.55534, "trades": 984, "taker_buy_base": 67975.94, "taker_buy_quote": 98668.46198 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.458, "high": 1.465, "low": 1.433, "close": 1.446, "volume": 54810.3, "close_time": 1773424799999, "quote_volume": 79418.65395, "trades": 544, "taker_buy_base": 25825.76, "taker_buy_quote": 37402.85929 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.446, "high": 1.448, "low": 1.394, "close": 1.397, "volume": 92857.3, "close_time": 1773428399999, "quote_volume": 131096.55777, "trades": 598, "taker_buy_base": 39137.65, "taker_buy_quote": 55297.1369 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.394, "high": 1.396, "low": 1.371, "close": 1.386, "volume": 26714.47, "close_time": 1773431999999, "quote_volume": 36974.75359, "trades": 244, "taker_buy_base": 13918.83, "taker_buy_quote": 19295.68628 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.384, "high": 1.406, "low": 1.368, "close": 1.405, "volume": 52023.22, "close_time": 1773435599999, "quote_volume": 72050.74438, "trades": 340, "taker_buy_base": 20281.75, "taker_buy_quote": 28105.92954 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.405, "high": 1.42, "low": 1.391, "close": 1.405, "volume": 30828.79, "close_time": 1773439199999, "quote_volume": 43343.17036, "trades": 189, "taker_buy_base": 18211.32, "taker_buy_quote": 25596.38994 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.402, "high": 1.402, "low": 1.373, "close": 1.376, "volume": 11266.05, "close_time": 1773442799999, "quote_volume": 15639.52827, "trades": 140, "taker_buy_base": 7244.85, "taker_buy_quote": 10064.67686 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.37, "high": 1.373, "low": 1.356, "close": 1.369, "volume": 12735.81, "close_time": 1773446399999, "quote_volume": 17368.3374, "trades": 122, "taker_buy_base": 5671.52, "taker_buy_quote": 7740.36183 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.359, "high": 1.446, "low": 1.346, "close": 1.386, "volume": 125368.77, "close_time": 1773449999999, "quote_volume": 177427.23236, "trades": 978, "taker_buy_base": 66271.36, "taker_buy_quote": 93766.78019 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.386, "high": 1.4, "low": 1.36, "close": 1.375, "volume": 23768.23, "close_time": 1773453599999, "quote_volume": 32794.85174, "trades": 192, "taker_buy_base": 9065.21, "taker_buy_quote": 12464.95178 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.374, "high": 1.385, "low": 1.354, "close": 1.358, "volume": 7304.4, "close_time": 1773457199999, "quote_volume": 9988.9352, "trades": 89, "taker_buy_base": 2588.62, "taker_buy_quote": 3540.35491 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.358, "high": 1.365, "low": 1.347, "close": 1.351, "volume": 6494.08, "close_time": 1773460799999, "quote_volume": 8797.616, "trades": 79, "taker_buy_base": 1761.72, "taker_buy_quote": 2388.79362 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.351, "high": 1.353, "low": 1.31, "close": 1.325, "volume": 19379.23, "close_time": 1773464399999, "quote_volume": 25798.38306, "trades": 190, "taker_buy_base": 8147.4, "taker_buy_quote": 10839.31497 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.327, "high": 1.349, "low": 1.326, "close": 1.349, "volume": 7637.31, "close_time": 1773467999999, "quote_volume": 10252.33431, "trades": 60, "taker_buy_base": 4830.3, "taker_buy_quote": 6500.02661 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.339, "high": 1.346, "low": 1.325, "close": 1.334, "volume": 12142.63, "close_time": 1773471599999, "quote_volume": 16120.13492, "trades": 56, "taker_buy_base": 9456.82, "taker_buy_quote": 12546.75199 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.325, "high": 1.326, "low": 1.312, "close": 1.313, "volume": 7152.59, "close_time": 1773475199999, "quote_volume": 9432.62729, "trades": 64, "taker_buy_base": 2742.39, "taker_buy_quote": 3610.32861 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.313, "high": 1.315, "low": 1.294, "close": 1.299, "volume": 27188.93, "close_time": 1773478799999, "quote_volume": 35403.01685, "trades": 186, "taker_buy_base": 7014.54, "taker_buy_quote": 9136.14652 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.296, "high": 1.3, "low": 1.27, "close": 1.276, "volume": 23928.37, "close_time": 1773482399999, "quote_volume": 30695.42181, "trades": 200, "taker_buy_base": 6793.7, "taker_buy_quote": 8695.1461 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.276, "high": 1.291, "low": 1.272, "close": 1.278, "volume": 2464.8, "close_time": 1773485999999, "quote_volume": 3163.41197, "trades": 36, "taker_buy_base": 1088.44, "taker_buy_quote": 1395.821 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.282, "high": 1.299, "low": 1.281, "close": 1.299, "volume": 3531.44, "close_time": 1773489599999, "quote_volume": 4547.62181, "trades": 34, "taker_buy_base": 641.6, "taker_buy_quote": 825.21585 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.3, "high": 1.305, "low": 1.283, "close": 1.285, "volume": 6082.97, "close_time": 1773493199999, "quote_volume": 7875.23579, "trades": 45, "taker_buy_base": 5291.67, "taker_buy_quote": 6853.04778 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.285, "high": 1.296, "low": 1.285, "close": 1.296, "volume": 1851.38, "close_time": 1773496799999, "quote_volume": 2388.78274, "trades": 29, "taker_buy_base": 1184.91, "taker_buy_quote": 1530.37412 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.295, "high": 1.296, "low": 1.287, "close": 1.287, "volume": 6252.45, "close_time": 1773500399999, "quote_volume": 8089.35912, "trades": 51, "taker_buy_base": 4068.66, "taker_buy_quote": 5262.67536 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.285, "high": 1.29, "low": 1.277, "close": 1.283, "volume": 22777.59, "close_time": 1773503999999, "quote_volume": 29264.45584, "trades": 156, "taker_buy_base": 7503.48, "taker_buy_quote": 9645.30274 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.281, "high": 1.287, "low": 1.28, "close": 1.283, "volume": 3947.71, "close_time": 1773507599999, "quote_volume": 5069.85582, "trades": 44, "taker_buy_base": 2540.78, "taker_buy_quote": 3265.28849 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.285, "high": 1.298, "low": 1.285, "close": 1.292, "volume": 12679.67, "close_time": 1773511199999, "quote_volume": 16418.23511, "trades": 69, "taker_buy_base": 8800.92, "taker_buy_quote": 11400.78472 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.292, "high": 1.317, "low": 1.292, "close": 1.317, "volume": 3196.87, "close_time": 1773514799999, "quote_volume": 4162.84322, "trades": 47, "taker_buy_base": 2573.53, "taker_buy_quote": 3350.5583 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.313, "high": 1.313, "low": 1.298, "close": 1.3, "volume": 11372.38, "close_time": 1773518399999, "quote_volume": 14904.08557, "trades": 63, "taker_buy_base": 5428.54, "taker_buy_quote": 7105.38173 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.297, "high": 1.3, "low": 1.292, "close": 1.292, "volume": 1438.12, "close_time": 1773521999999, "quote_volume": 1865.43035, "trades": 36, "taker_buy_base": 676.85, "taker_buy_quote": 878.04325 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.289, "high": 1.294, "low": 1.286, "close": 1.294, "volume": 6797.8, "close_time": 1773525599999, "quote_volume": 8758.89524, "trades": 42, "taker_buy_base": 1340.8, "taker_buy_quote": 1732.05716 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.297, "high": 1.304, "low": 1.296, "close": 1.302, "volume": 6784.81, "close_time": 1773529199999, "quote_volume": 8806.7812, "trades": 54, "taker_buy_base": 2691.87, "taker_buy_quote": 3496.21964 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.298, "high": 1.307, "low": 1.295, "close": 1.304, "volume": 1460.2, "close_time": 1773532799999, "quote_volume": 1895.49287, "trades": 22, "taker_buy_base": 440.74, "taker_buy_quote": 572.08264 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.321, "low": 1.282, "close": 1.293, "volume": 36762.92, "close_time": 1773536399999, "quote_volume": 47683.50726, "trades": 284, "taker_buy_base": 18058.51, "taker_buy_quote": 23416.77369 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.298, "high": 1.298, "low": 1.286, "close": 1.297, "volume": 1998.21, "close_time": 1773539999999, "quote_volume": 2576.50198, "trades": 21, "taker_buy_base": 512.22, "taker_buy_quote": 661.34312 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.296, "high": 1.303, "low": 1.291, "close": 1.291, "volume": 2545.64, "close_time": 1773543599999, "quote_volume": 3297.96615, "trades": 24, "taker_buy_base": 2087.15, "taker_buy_quote": 2705.21766 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.288, "high": 1.289, "low": 1.266, "close": 1.267, "volume": 18271.83, "close_time": 1773547199999, "quote_volume": 23337.0329, "trades": 121, "taker_buy_base": 7718.54, "taker_buy_quote": 9863.41022 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.266, "high": 1.272, "low": 1.251, "close": 1.266, "volume": 8674.94, "close_time": 1773550799999, "quote_volume": 10934.67613, "trades": 71, "taker_buy_base": 4283.61, "taker_buy_quote": 5402.95784 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.262, "high": 1.262, "low": 1.255, "close": 1.256, "volume": 1413.35, "close_time": 1773554399999, "quote_volume": 1777.18878, "trades": 22, "taker_buy_base": 360.74, "taker_buy_quote": 453.49245 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.251, "high": 1.258, "low": 1.249, "close": 1.258, "volume": 2643.51, "close_time": 1773557999999, "quote_volume": 3305.87875, "trades": 19, "taker_buy_base": 771.54, "taker_buy_quote": 966.39106 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.259, "high": 1.266, "low": 1.259, "close": 1.262, "volume": 915.05, "close_time": 1773561599999, "quote_volume": 1154.79648, "trades": 13, "taker_buy_base": 331.59, "taker_buy_quote": 418.6111 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.259, "high": 1.259, "low": 1.253, "close": 1.253, "volume": 2450.27, "close_time": 1773565199999, "quote_volume": 3078.46963, "trades": 35, "taker_buy_base": 1339.02, "taker_buy_quote": 1681.71154 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.254, "high": 1.264, "low": 1.254, "close": 1.258, "volume": 871.11, "close_time": 1773568799999, "quote_volume": 1094.49271, "trades": 19, "taker_buy_base": 263.94, "taker_buy_quote": 331.57754 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.264, "high": 1.266, "low": 1.254, "close": 1.254, "volume": 2484.24, "close_time": 1773572399999, "quote_volume": 3126.87973, "trades": 18, "taker_buy_base": 1687.57, "taker_buy_quote": 2122.97668 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.255, "high": 1.255, "low": 1.241, "close": 1.242, "volume": 2460.74, "close_time": 1773575999999, "quote_volume": 3065.01662, "trades": 35, "taker_buy_base": 1270.08, "taker_buy_quote": 1586.56959 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.242, "high": 1.244, "low": 1.236, "close": 1.237, "volume": 2787.4, "close_time": 1773579599999, "quote_volume": 3455.48105, "trades": 27, "taker_buy_base": 21.01, "taker_buy_quote": 26.09442 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.238, "high": 1.238, "low": 1.225, "close": 1.227, "volume": 3350.9, "close_time": 1773583199999, "quote_volume": 4129.36114, "trades": 47, "taker_buy_base": 1190.93, "taker_buy_quote": 1466.66975 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.226, "high": 1.227, "low": 1.221, "close": 1.224, "volume": 4172.36, "close_time": 1773586799999, "quote_volume": 5111.30347, "trades": 42, "taker_buy_base": 622.73, "taker_buy_quote": 762.17395 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.222, "high": 1.224, "low": 1.219, "close": 1.223, "volume": 3689.0, "close_time": 1773590399999, "quote_volume": 4505.42911, "trades": 59, "taker_buy_base": 1133.7, "taker_buy_quote": 1385.92011 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.223, "high": 1.227, "low": 1.221, "close": 1.227, "volume": 982.79, "close_time": 1773593999999, "quote_volume": 1204.57693, "trades": 18, "taker_buy_base": 680.1, "taker_buy_quote": 834.0592 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.229, "high": 1.233, "low": 1.227, "close": 1.231, "volume": 532.18, "close_time": 1773597599999, "quote_volume": 654.6902, "trades": 16, "taker_buy_base": 134.22, "taker_buy_quote": 165.34141 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.231, "high": 1.232, "low": 1.228, "close": 1.23, "volume": 966.64, "close_time": 1773601199999, "quote_volume": 1188.80492, "trades": 19, "taker_buy_base": 809.18, "taker_buy_quote": 995.27434 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.231, "high": 1.233, "low": 1.228, "close": 1.231, "volume": 3833.27, "close_time": 1773604799999, "quote_volume": 4721.51743, "trades": 28, "taker_buy_base": 2624.04, "taker_buy_quote": 3232.70122 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.23, "high": 1.23, "low": 1.226, "close": 1.228, "volume": 1394.77, "close_time": 1773608399999, "quote_volume": 1713.17648, "trades": 13, "taker_buy_base": 202.63, "taker_buy_quote": 249.2349 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.229, "high": 1.237, "low": 1.227, "close": 1.236, "volume": 2609.89, "close_time": 1773611999999, "quote_volume": 3214.76798, "trades": 32, "taker_buy_base": 549.26, "taker_buy_quote": 676.04056 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.236, "high": 1.245, "low": 1.232, "close": 1.242, "volume": 15135.96, "close_time": 1773615599999, "quote_volume": 18786.84436, "trades": 152, "taker_buy_base": 10962.91, "taker_buy_quote": 13615.99105 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.239, "high": 1.245, "low": 1.231, "close": 1.235, "volume": 9586.1, "close_time": 1773619199999, "quote_volume": 11856.59539, "trades": 91, "taker_buy_base": 3675.79, "taker_buy_quote": 4551.77444 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.23, "high": 1.23, "low": 1.2, "close": 1.216, "volume": 23967.09, "close_time": 1773622799999, "quote_volume": 29039.87406, "trades": 149, "taker_buy_base": 8150.59, "taker_buy_quote": 9877.97347 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.21, "high": 1.215, "low": 1.202, "close": 1.212, "volume": 4354.23, "close_time": 1773626399999, "quote_volume": 5251.32133, "trades": 29, "taker_buy_base": 618.13, "taker_buy_quote": 746.0793 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.207, "high": 1.209, "low": 1.207, "close": 1.208, "volume": 594.24, "close_time": 1773629999999, "quote_volume": 717.49982, "trades": 10, "taker_buy_base": 216.51, "taker_buy_quote": 261.33847 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.207, "high": 1.211, "low": 1.196, "close": 1.208, "volume": 2592.34, "close_time": 1773633599999, "quote_volume": 3120.60052, "trades": 41, "taker_buy_base": 1272.76, "taker_buy_quote": 1530.51183 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.201, "high": 1.224, "low": 1.2, "close": 1.216, "volume": 19679.73, "close_time": 1773637199999, "quote_volume": 23847.87176, "trades": 97, "taker_buy_base": 11642.64, "taker_buy_quote": 14130.40571 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.219, "high": 1.226, "low": 1.211, "close": 1.219, "volume": 8724.85, "close_time": 1773640799999, "quote_volume": 10633.00583, "trades": 75, "taker_buy_base": 2362.73, "taker_buy_quote": 2873.03723 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.217, "high": 1.221, "low": 1.211, "close": 1.211, "volume": 3322.56, "close_time": 1773644399999, "quote_volume": 4035.09651, "trades": 21, "taker_buy_base": 2594.6, "taker_buy_quote": 3150.83926 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.211, "high": 1.213, "low": 1.208, "close": 1.213, "volume": 1070.45, "close_time": 1773647999999, "quote_volume": 1295.95346, "trades": 17, "taker_buy_base": 243.88, "taker_buy_quote": 295.05294 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.212, "high": 1.217, "low": 1.205, "close": 1.21, "volume": 13193.72, "close_time": 1773651599999, "quote_volume": 15933.01051, "trades": 71, "taker_buy_base": 2453.09, "taker_buy_quote": 2964.82463 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.209, "high": 1.21, "low": 1.196, "close": 1.201, "volume": 1833.64, "close_time": 1773655199999, "quote_volume": 2208.55707, "trades": 28, "taker_buy_base": 791.5, "taker_buy_quote": 953.23405 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.198, "high": 1.203, "low": 1.192, "close": 1.203, "volume": 14809.34, "close_time": 1773658799999, "quote_volume": 17733.62981, "trades": 70, "taker_buy_base": 7782.27, "taker_buy_quote": 9320.90554 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.2, "high": 1.2, "low": 1.191, "close": 1.196, "volume": 457.92, "close_time": 1773662399999, "quote_volume": 548.02838, "trades": 12, "taker_buy_base": 203.99, "taker_buy_quote": 243.97437 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.195, "high": 1.201, "low": 1.195, "close": 1.199, "volume": 6547.79, "close_time": 1773665999999, "quote_volume": 7856.80513, "trades": 40, "taker_buy_base": 5859.5, "taker_buy_quote": 7032.17038 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.199, "high": 1.199, "low": 1.189, "close": 1.193, "volume": 10748.09, "close_time": 1773669599999, "quote_volume": 12847.00126, "trades": 51, "taker_buy_base": 4272.9, "taker_buy_quote": 5113.00966 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.191, "high": 1.196, "low": 1.186, "close": 1.19, "volume": 3419.78, "close_time": 1773673199999, "quote_volume": 4073.33913, "trades": 44, "taker_buy_base": 1429.13, "taker_buy_quote": 1703.79093 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.186, "high": 1.188, "low": 1.173, "close": 1.174, "volume": 6573.56, "close_time": 1773676799999, "quote_volume": 7753.73913, "trades": 52, "taker_buy_base": 2949.61, "taker_buy_quote": 3480.82521 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.177, "high": 1.194, "low": 1.177, "close": 1.194, "volume": 3878.42, "close_time": 1773680399999, "quote_volume": 4591.40445, "trades": 50, "taker_buy_base": 1384.26, "taker_buy_quote": 1637.68799 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.194, "high": 1.202, "low": 1.194, "close": 1.2, "volume": 8184.88, "close_time": 1773683999999, "quote_volume": 9830.13915, "trades": 46, "taker_buy_base": 6037.54, "taker_buy_quote": 7252.07154 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.197, "high": 1.202, "low": 1.196, "close": 1.196, "volume": 2914.73, "close_time": 1773687599999, "quote_volume": 3495.28219, "trades": 31, "taker_buy_base": 702.27, "taker_buy_quote": 843.66369 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.197, "high": 1.216, "low": 1.197, "close": 1.209, "volume": 3955.37, "close_time": 1773691199999, "quote_volume": 4779.47122, "trades": 38, "taker_buy_base": 1718.05, "taker_buy_quote": 2073.20632 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.204, "high": 1.207, "low": 1.201, "close": 1.206, "volume": 919.87, "close_time": 1773694799999, "quote_volume": 1107.14111, "trades": 16, "taker_buy_base": 202.84, "taker_buy_quote": 244.28792 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.207, "high": 1.219, "low": 1.206, "close": 1.211, "volume": 7921.89, "close_time": 1773698399999, "quote_volume": 9599.32, "trades": 52, "taker_buy_base": 4250.12, "taker_buy_quote": 5151.59698 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.212, "high": 1.221, "low": 1.204, "close": 1.214, "volume": 4664.56, "close_time": 1773701999999, "quote_volume": 5648.25131, "trades": 54, "taker_buy_base": 3425.55, "taker_buy_quote": 4145.42421 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.21, "high": 1.222, "low": 1.21, "close": 1.222, "volume": 6031.42, "close_time": 1773705599999, "quote_volume": 7326.64817, "trades": 65, "taker_buy_base": 3490.86, "taker_buy_quote": 4242.25423 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.217, "high": 1.217, "low": 1.198, "close": 1.198, "volume": 8206.37, "close_time": 1773709199999, "quote_volume": 9879.13713, "trades": 70, "taker_buy_base": 2638.7, "taker_buy_quote": 3174.90784 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.196, "high": 1.198, "low": 1.182, "close": 1.182, "volume": 5222.7, "close_time": 1773712799999, "quote_volume": 6216.33127, "trades": 51, "taker_buy_base": 3370.19, "taker_buy_quote": 4011.70673 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.184, "high": 1.185, "low": 1.182, "close": 1.185, "volume": 1437.79, "close_time": 1773716399999, "quote_volume": 1702.47635, "trades": 12, "taker_buy_base": 586.6, "taker_buy_quote": 693.8612 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.192, "high": 1.194, "low": 1.184, "close": 1.191, "volume": 2493.94, "close_time": 1773719999999, "quote_volume": 2959.47176, "trades": 22, "taker_buy_base": 2256.08, "taker_buy_quote": 2676.89048 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.192, "high": 1.207, "low": 1.185, "close": 1.206, "volume": 4152.01, "close_time": 1773723599999, "quote_volume": 4964.70717, "trades": 38, "taker_buy_base": 3028.4, "taker_buy_quote": 3621.51496 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.205, "high": 1.211, "low": 1.201, "close": 1.204, "volume": 3616.92, "close_time": 1773727199999, "quote_volume": 4351.87818, "trades": 41, "taker_buy_base": 578.27, "taker_buy_quote": 696.83061 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.201, "high": 1.206, "low": 1.199, "close": 1.201, "volume": 596.0, "close_time": 1773730799999, "quote_volume": 715.55684, "trades": 17, "taker_buy_base": 528.83, "taker_buy_quote": 634.64001 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.194, "high": 1.2, "low": 1.194, "close": 1.199, "volume": 2003.17, "close_time": 1773734399999, "quote_volume": 2393.74028, "trades": 12, "taker_buy_base": 1908.59, "taker_buy_quote": 2280.70686 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.198, "high": 1.203, "low": 1.191, "close": 1.193, "volume": 588.51, "close_time": 1773737999999, "quote_volume": 703.01277, "trades": 20, "taker_buy_base": 465.45, "taker_buy_quote": 556.0863 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.186, "high": 1.192, "low": 1.185, "close": 1.185, "volume": 4748.07, "close_time": 1773741599999, "quote_volume": 5648.83323, "trades": 39, "taker_buy_base": 4128.42, "taker_buy_quote": 4911.3101 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.188, "high": 1.193, "low": 1.188, "close": 1.189, "volume": 186.6, "close_time": 1773745199999, "quote_volume": 221.9092, "trades": 5, "taker_buy_base": 143.17, "taker_buy_quote": 170.27093 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.187, "high": 1.197, "low": 1.187, "close": 1.193, "volume": 1689.83, "close_time": 1773748799999, "quote_volume": 2012.44503, "trades": 24, "taker_buy_base": 918.44, "taker_buy_quote": 1091.93505 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.197, "high": 1.198, "low": 1.184, "close": 1.185, "volume": 5536.05, "close_time": 1773752399999, "quote_volume": 6603.13472, "trades": 54, "taker_buy_base": 2829.53, "taker_buy_quote": 3374.77645 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.189, "high": 1.192, "low": 1.18, "close": 1.18, "volume": 3338.31, "close_time": 1773755999999, "quote_volume": 3972.3614, "trades": 18, "taker_buy_base": 1990.75, "taker_buy_quote": 2368.0843 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.179, "high": 1.193, "low": 1.179, "close": 1.193, "volume": 1828.71, "close_time": 1773759599999, "quote_volume": 2169.86422, "trades": 22, "taker_buy_base": 873.08, "taker_buy_quote": 1036.18854 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.187, "high": 1.187, "low": 1.179, "close": 1.18, "volume": 2859.95, "close_time": 1773763199999, "quote_volume": 3379.48055, "trades": 36, "taker_buy_base": 1490.64, "taker_buy_quote": 1761.01217 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.179, "high": 1.183, "low": 1.149, "close": 1.163, "volume": 16184.1, "close_time": 1773766799999, "quote_volume": 18854.25515, "trades": 157, "taker_buy_base": 2760.99, "taker_buy_quote": 3212.30746 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.173, "high": 1.177, "low": 1.153, "close": 1.163, "volume": 11720.2, "close_time": 1773770399999, "quote_volume": 13601.33144, "trades": 62, "taker_buy_base": 4449.77, "taker_buy_quote": 5170.30337 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.161, "high": 1.178, "low": 1.146, "close": 1.171, "volume": 10928.85, "close_time": 1773773999999, "quote_volume": 12636.47759, "trades": 104, "taker_buy_base": 3971.61, "taker_buy_quote": 4592.64517 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.17, "high": 1.17, "low": 1.15, "close": 1.151, "volume": 7617.5, "close_time": 1773777599999, "quote_volume": 8810.47509, "trades": 81, "taker_buy_base": 2435.17, "taker_buy_quote": 2810.59646 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.153, "high": 1.169, "low": 1.148, "close": 1.164, "volume": 7522.77, "close_time": 1773781199999, "quote_volume": 8702.2173, "trades": 93, "taker_buy_base": 1994.93, "taker_buy_quote": 2309.1733 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.162, "high": 1.167, "low": 1.159, "close": 1.165, "volume": 7061.38, "close_time": 1773784799999, "quote_volume": 8210.95064, "trades": 44, "taker_buy_base": 2158.57, "taker_buy_quote": 2510.66601 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.162, "high": 1.176, "low": 1.162, "close": 1.17, "volume": 6137.75, "close_time": 1773788399999, "quote_volume": 7181.15981, "trades": 68, "taker_buy_base": 2276.3, "taker_buy_quote": 2666.18878 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.175, "high": 1.177, "low": 1.165, "close": 1.17, "volume": 6881.39, "close_time": 1773791999999, "quote_volume": 8077.67528, "trades": 43, "taker_buy_base": 4353.23, "taker_buy_quote": 5113.88034 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.167, "high": 1.242, "low": 1.159, "close": 1.223, "volume": 140229.5, "close_time": 1773795599999, "quote_volume": 170199.01041, "trades": 999, "taker_buy_base": 70034.63, "taker_buy_quote": 85079.91698 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.225, "high": 1.257, "low": 1.222, "close": 1.249, "volume": 35584.05, "close_time": 1773799199999, "quote_volume": 44175.77334, "trades": 399, "taker_buy_base": 16606.94, "taker_buy_quote": 20618.86114 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.249, "high": 1.272, "low": 1.222, "close": 1.27, "volume": 25332.61, "close_time": 1773802799999, "quote_volume": 31381.2436, "trades": 206, "taker_buy_base": 9944.7, "taker_buy_quote": 12370.69772 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.27, "high": 1.304, "low": 1.25, "close": 1.265, "volume": 178026.37, "close_time": 1773806399999, "quote_volume": 228356.40031, "trades": 881, "taker_buy_base": 90287.15, "taker_buy_quote": 115447.35961 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.262, "high": 1.275, "low": 1.246, "close": 1.251, "volume": 40241.67, "close_time": 1773809999999, "quote_volume": 50645.41075, "trades": 287, "taker_buy_base": 13547.92, "taker_buy_quote": 17025.01917 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.249, "high": 1.263, "low": 1.233, "close": 1.248, "volume": 16947.12, "close_time": 1773813599999, "quote_volume": 21220.1629, "trades": 120, "taker_buy_base": 9420.64, "taker_buy_quote": 11853.28976 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.25, "high": 1.254, "low": 1.221, "close": 1.229, "volume": 23297.3, "close_time": 1773817199999, "quote_volume": 28735.70566, "trades": 167, "taker_buy_base": 12286.85, "taker_buy_quote": 15126.19872 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.228, "high": 1.241, "low": 1.224, "close": 1.227, "volume": 11638.32, "close_time": 1773820799999, "quote_volume": 14317.23905, "trades": 103, "taker_buy_base": 3730.86, "taker_buy_quote": 4590.2929 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.231, "high": 1.261, "low": 1.228, "close": 1.239, "volume": 31495.75, "close_time": 1773824399999, "quote_volume": 39004.90829, "trades": 160, "taker_buy_base": 11922.53, "taker_buy_quote": 14744.06456 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.24, "high": 1.254, "low": 1.237, "close": 1.241, "volume": 9746.65, "close_time": 1773827999999, "quote_volume": 12131.98682, "trades": 107, "taker_buy_base": 5129.14, "taker_buy_quote": 6384.8417 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.241, "high": 1.249, "low": 1.231, "close": 1.245, "volume": 6842.36, "close_time": 1773831599999, "quote_volume": 8461.62576, "trades": 87, "taker_buy_base": 2249.61, "taker_buy_quote": 2783.30021 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.243, "high": 1.244, "low": 1.209, "close": 1.22, "volume": 39589.95, "close_time": 1773835199999, "quote_volume": 48385.62275, "trades": 182, "taker_buy_base": 27580.26, "taker_buy_quote": 33754.81157 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.221, "high": 1.224, "low": 1.19, "close": 1.195, "volume": 27156.0, "close_time": 1773838799999, "quote_volume": 32655.83022, "trades": 175, "taker_buy_base": 11516.17, "taker_buy_quote": 13889.25556 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.195, "high": 1.202, "low": 1.187, "close": 1.198, "volume": 11417.38, "close_time": 1773842399999, "quote_volume": 13686.76968, "trades": 43, "taker_buy_base": 2070.8, "taker_buy_quote": 2477.1857 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.2, "high": 1.219, "low": 1.175, "close": 1.183, "volume": 46850.58, "close_time": 1773845999999, "quote_volume": 56028.24499, "trades": 319, "taker_buy_base": 25387.91, "taker_buy_quote": 30305.99339 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.183, "high": 1.202, "low": 1.174, "close": 1.194, "volume": 41130.07, "close_time": 1773849599999, "quote_volume": 49198.09326, "trades": 218, "taker_buy_base": 18197.08, "taker_buy_quote": 21742.69302 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.194, "high": 1.194, "low": 1.177, "close": 1.182, "volume": 11149.0, "close_time": 1773853199999, "quote_volume": 13208.89288, "trades": 98, "taker_buy_base": 5522.83, "taker_buy_quote": 6547.13855 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.179, "high": 1.188, "low": 1.177, "close": 1.186, "volume": 3790.46, "close_time": 1773856799999, "quote_volume": 4473.46648, "trades": 34, "taker_buy_base": 1444.62, "taker_buy_quote": 1704.34638 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.188, "high": 1.195, "low": 1.175, "close": 1.178, "volume": 5687.76, "close_time": 1773860399999, "quote_volume": 6742.71263, "trades": 70, "taker_buy_base": 1103.59, "taker_buy_quote": 1313.32078 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.181, "high": 1.192, "low": 1.181, "close": 1.181, "volume": 7726.9, "close_time": 1773863999999, "quote_volume": 9171.47189, "trades": 73, "taker_buy_base": 1871.76, "taker_buy_quote": 2222.31182 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.176, "high": 1.188, "low": 1.168, "close": 1.188, "volume": 6770.92, "close_time": 1773867599999, "quote_volume": 7961.89205, "trades": 68, "taker_buy_base": 3772.34, "taker_buy_quote": 4447.86231 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.19, "high": 1.198, "low": 1.186, "close": 1.194, "volume": 8276.24, "close_time": 1773871199999, "quote_volume": 9871.23004, "trades": 76, "taker_buy_base": 5215.28, "taker_buy_quote": 6220.70027 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.192, "high": 1.2, "low": 1.19, "close": 1.194, "volume": 8023.06, "close_time": 1773874799999, "quote_volume": 9574.46346, "trades": 55, "taker_buy_base": 2163.28, "taker_buy_quote": 2588.93922 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.191, "high": 1.192, "low": 1.18, "close": 1.184, "volume": 9250.38, "close_time": 1773878399999, "quote_volume": 11003.14309, "trades": 69, "taker_buy_base": 4786.03, "taker_buy_quote": 5694.85618 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.178, "high": 1.196, "low": 1.147, "close": 1.151, "volume": 34814.83, "close_time": 1773881999999, "quote_volume": 40722.75037, "trades": 294, "taker_buy_base": 14986.77, "taker_buy_quote": 17566.12294 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.153, "high": 1.155, "low": 1.138, "close": 1.155, "volume": 12249.86, "close_time": 1773885599999, "quote_volume": 13978.09902, "trades": 68, "taker_buy_base": 4531.8, "taker_buy_quote": 5175.01124 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.161, "high": 1.17, "low": 1.158, "close": 1.17, "volume": 3826.45, "close_time": 1773889199999, "quote_volume": 4469.88922, "trades": 30, "taker_buy_base": 2251.22, "taker_buy_quote": 2630.03051 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.166, "high": 1.167, "low": 1.15, "close": 1.161, "volume": 2715.97, "close_time": 1773892799999, "quote_volume": 3146.99501, "trades": 39, "taker_buy_base": 1516.91, "taker_buy_quote": 1754.34658 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.154, "high": 1.159, "low": 1.153, "close": 1.153, "volume": 938.18, "close_time": 1773896399999, "quote_volume": 1083.35869, "trades": 16, "taker_buy_base": 354.19, "taker_buy_quote": 409.38995 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.156, "high": 1.163, "low": 1.149, "close": 1.149, "volume": 3111.97, "close_time": 1773899999999, "quote_volume": 3591.42855, "trades": 32, "taker_buy_base": 583.25, "taker_buy_quote": 676.46787 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.151, "high": 1.154, "low": 1.149, "close": 1.151, "volume": 1265.62, "close_time": 1773903599999, "quote_volume": 1458.04993, "trades": 22, "taker_buy_base": 843.85, "taker_buy_quote": 972.39716 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.157, "high": 1.158, "low": 1.144, "close": 1.158, "volume": 4293.66, "close_time": 1773907199999, "quote_volume": 4952.7723, "trades": 54, "taker_buy_base": 3134.54, "taker_buy_quote": 3620.23649 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.15, "high": 1.159, "low": 1.149, "close": 1.159, "volume": 3736.13, "close_time": 1773910799999, "quote_volume": 4311.1601, "trades": 26, "taker_buy_base": 1800.64, "taker_buy_quote": 2079.10696 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.161, "high": 1.168, "low": 1.156, "close": 1.168, "volume": 5257.49, "close_time": 1773914399999, "quote_volume": 6115.19951, "trades": 65, "taker_buy_base": 3046.78, "taker_buy_quote": 3547.2212 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.166, "high": 1.173, "low": 1.153, "close": 1.158, "volume": 11808.29, "close_time": 1773917999999, "quote_volume": 13722.9996, "trades": 92, "taker_buy_base": 4822.06, "taker_buy_quote": 5602.47371 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.16, "high": 1.161, "low": 1.15, "close": 1.153, "volume": 10616.11, "close_time": 1773921599999, "quote_volume": 12253.11217, "trades": 66, "taker_buy_base": 7267.93, "taker_buy_quote": 8385.18607 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.153, "high": 1.153, "low": 1.142, "close": 1.142, "volume": 13663.01, "close_time": 1773925199999, "quote_volume": 15670.46239, "trades": 57, "taker_buy_base": 8469.63, "taker_buy_quote": 9724.11748 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.146, "high": 1.155, "low": 1.136, "close": 1.149, "volume": 18809.56, "close_time": 1773928799999, "quote_volume": 21536.1958, "trades": 82, "taker_buy_base": 5398.29, "taker_buy_quote": 6190.886 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.15, "high": 1.151, "low": 1.143, "close": 1.15, "volume": 4641.47, "close_time": 1773932399999, "quote_volume": 5318.08432, "trades": 30, "taker_buy_base": 4317.17, "taker_buy_quote": 4945.36307 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.147, "high": 1.15, "low": 1.138, "close": 1.142, "volume": 1135.79, "close_time": 1773935999999, "quote_volume": 1297.94736, "trades": 30, "taker_buy_base": 758.64, "taker_buy_quote": 866.50126 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.146, "high": 1.154, "low": 1.144, "close": 1.154, "volume": 2129.59, "close_time": 1773939599999, "quote_volume": 2449.69807, "trades": 28, "taker_buy_base": 1708.94, "taker_buy_quote": 1965.7706 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.158, "high": 1.165, "low": 1.152, "close": 1.164, "volume": 7284.0, "close_time": 1773943199999, "quote_volume": 8439.02612, "trades": 35, "taker_buy_base": 6341.05, "taker_buy_quote": 7344.46508 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.164, "high": 1.165, "low": 1.158, "close": 1.164, "volume": 2076.34, "close_time": 1773946799999, "quote_volume": 2410.42968, "trades": 26, "taker_buy_base": 1013.99, "taker_buy_quote": 1177.32079 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.166, "high": 1.169, "low": 1.162, "close": 1.166, "volume": 1923.07, "close_time": 1773950399999, "quote_volume": 2242.88119, "trades": 27, "taker_buy_base": 1004.47, "taker_buy_quote": 1172.69247 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.17, "high": 1.17, "low": 1.158, "close": 1.158, "volume": 5027.01, "close_time": 1773953999999, "quote_volume": 5844.7435, "trades": 45, "taker_buy_base": 2629.52, "taker_buy_quote": 3060.68011 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.157, "high": 1.164, "low": 1.157, "close": 1.164, "volume": 3036.4, "close_time": 1773957599999, "quote_volume": 3517.03079, "trades": 22, "taker_buy_base": 836.88, "taker_buy_quote": 968.81909 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.16, "high": 1.16, "low": 1.15, "close": 1.151, "volume": 9969.27, "close_time": 1773961199999, "quote_volume": 11505.26749, "trades": 57, "taker_buy_base": 4325.27, "taker_buy_quote": 4986.99468 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.155, "high": 1.157, "low": 1.154, "close": 1.155, "volume": 592.09, "close_time": 1773964799999, "quote_volume": 684.07768, "trades": 14, "taker_buy_base": 204.44, "taker_buy_quote": 236.0762 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.154, "high": 1.184, "low": 1.151, "close": 1.184, "volume": 6535.86, "close_time": 1773968399999, "quote_volume": 7578.99194, "trades": 54, "taker_buy_base": 4480.39, "taker_buy_quote": 5176.26889 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.185, "high": 1.192, "low": 1.177, "close": 1.185, "volume": 3983.81, "close_time": 1773971999999, "quote_volume": 4722.53982, "trades": 33, "taker_buy_base": 933.05, "taker_buy_quote": 1102.43014 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.186, "high": 1.193, "low": 1.179, "close": 1.19, "volume": 10862.0, "close_time": 1773975599999, "quote_volume": 12881.08479, "trades": 58, "taker_buy_base": 7149.66, "taker_buy_quote": 8483.31625 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.195, "high": 1.198, "low": 1.184, "close": 1.185, "volume": 5859.06, "close_time": 1773979199999, "quote_volume": 6964.64848, "trades": 45, "taker_buy_base": 3165.59, "taker_buy_quote": 3767.25796 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.185, "high": 1.189, "low": 1.171, "close": 1.171, "volume": 5951.89, "close_time": 1773982799999, "quote_volume": 7009.42331, "trades": 46, "taker_buy_base": 898.79, "taker_buy_quote": 1059.289 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.168, "high": 1.168, "low": 1.157, "close": 1.165, "volume": 5694.92, "close_time": 1773986399999, "quote_volume": 6621.11554, "trades": 51, "taker_buy_base": 4235.18, "taker_buy_quote": 4921.36532 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.165, "high": 1.165, "low": 1.156, "close": 1.156, "volume": 4546.09, "close_time": 1773989999999, "quote_volume": 5276.40054, "trades": 44, "taker_buy_base": 2104.63, "taker_buy_quote": 2443.03861 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.158, "high": 1.159, "low": 1.151, "close": 1.151, "volume": 6329.2, "close_time": 1773993599999, "quote_volume": 7317.6124, "trades": 37, "taker_buy_base": 5602.85, "taker_buy_quote": 6479.04793 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.154, "high": 1.173, "low": 1.154, "close": 1.17, "volume": 9209.99, "close_time": 1773997199999, "quote_volume": 10759.19131, "trades": 62, "taker_buy_base": 5703.2, "taker_buy_quote": 6661.90498 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.167, "high": 1.167, "low": 1.157, "close": 1.159, "volume": 2383.02, "close_time": 1774000799999, "quote_volume": 2762.99813, "trades": 32, "taker_buy_base": 544.72, "taker_buy_quote": 631.63004 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.156, "high": 1.156, "low": 1.149, "close": 1.154, "volume": 2847.42, "close_time": 1774004399999, "quote_volume": 3284.90589, "trades": 30, "taker_buy_base": 1461.96, "taker_buy_quote": 1688.44689 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.156, "high": 1.158, "low": 1.151, "close": 1.151, "volume": 568.07, "close_time": 1774007999999, "quote_volume": 654.7945, "trades": 13, "taker_buy_base": 340.1, "taker_buy_quote": 391.88935 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.157, "high": 1.161, "low": 1.15, "close": 1.15, "volume": 1165.69, "close_time": 1774011599999, "quote_volume": 1344.64602, "trades": 25, "taker_buy_base": 863.55, "taker_buy_quote": 996.68039 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.15, "high": 1.152, "low": 1.146, "close": 1.147, "volume": 1217.38, "close_time": 1774015199999, "quote_volume": 1399.4211, "trades": 19, "taker_buy_base": 852.05, "taker_buy_quote": 979.59965 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.146, "high": 1.158, "low": 1.145, "close": 1.149, "volume": 2447.89, "close_time": 1774018799999, "quote_volume": 2812.05648, "trades": 27, "taker_buy_base": 1105.37, "taker_buy_quote": 1273.39096 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.147, "high": 1.156, "low": 1.147, "close": 1.151, "volume": 1715.11, "close_time": 1774022399999, "quote_volume": 1975.48818, "trades": 25, "taker_buy_base": 1326.35, "taker_buy_quote": 1527.49357 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.153, "high": 1.154, "low": 1.149, "close": 1.149, "volume": 2153.35, "close_time": 1774025999999, "quote_volume": 2476.91336, "trades": 20, "taker_buy_base": 479.82, "taker_buy_quote": 552.94815 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.153, "high": 1.153, "low": 1.145, "close": 1.149, "volume": 5576.65, "close_time": 1774029599999, "quote_volume": 6400.89958, "trades": 41, "taker_buy_base": 3760.48, "taker_buy_quote": 4319.40251 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.151, "high": 1.152, "low": 1.143, "close": 1.147, "volume": 3704.03, "close_time": 1774033199999, "quote_volume": 4247.04088, "trades": 50, "taker_buy_base": 1938.58, "taker_buy_quote": 2222.62055 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.15, "high": 1.15, "low": 1.146, "close": 1.147, "volume": 547.17, "close_time": 1774036799999, "quote_volume": 628.37959, "trades": 9, "taker_buy_base": 20.13, "taker_buy_quote": 23.08039 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.149, "high": 1.149, "low": 1.143, "close": 1.148, "volume": 1848.63, "close_time": 1774040399999, "quote_volume": 2120.66231, "trades": 15, "taker_buy_base": 1490.67, "taker_buy_quote": 1710.41419 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.143, "high": 1.153, "low": 1.143, "close": 1.153, "volume": 4896.94, "close_time": 1774043999999, "quote_volume": 5619.23932, "trades": 44, "taker_buy_base": 1694.62, "taker_buy_quote": 1945.63495 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.154, "high": 1.159, "low": 1.154, "close": 1.156, "volume": 1254.91, "close_time": 1774047599999, "quote_volume": 1451.28687, "trades": 13, "taker_buy_base": 86.11, "taker_buy_quote": 99.63389 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.154, "high": 1.157, "low": 1.15, "close": 1.155, "volume": 1462.32, "close_time": 1774051199999, "quote_volume": 1685.64534, "trades": 35, "taker_buy_base": 1017.23, "taker_buy_quote": 1172.60041 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.152, "high": 1.158, "low": 1.146, "close": 1.147, "volume": 11643.03, "close_time": 1774054799999, "quote_volume": 13408.9969, "trades": 50, "taker_buy_base": 6122.25, "taker_buy_quote": 7063.59417 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.149, "high": 1.151, "low": 1.146, "close": 1.15, "volume": 2434.94, "close_time": 1774058399999, "quote_volume": 2794.87975, "trades": 30, "taker_buy_base": 1079.34, "taker_buy_quote": 1239.71076 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.147, "high": 1.153, "low": 1.147, "close": 1.148, "volume": 825.92, "close_time": 1774061999999, "quote_volume": 949.2554, "trades": 15, "taker_buy_base": 242.29, "taker_buy_quote": 278.83263 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.148, "high": 1.15, "low": 1.148, "close": 1.15, "volume": 78.96, "close_time": 1774065599999, "quote_volume": 90.7912, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.151, "high": 1.151, "low": 1.145, "close": 1.145, "volume": 282.26, "close_time": 1774069199999, "quote_volume": 323.70933, "trades": 9, "taker_buy_base": 244.51, "taker_buy_quote": 280.38353 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.146, "high": 1.146, "low": 1.143, "close": 1.144, "volume": 2553.3, "close_time": 1774072799999, "quote_volume": 2919.81687, "trades": 12, "taker_buy_base": 1233.49, "taker_buy_quote": 1411.23442 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.142, "high": 1.147, "low": 1.142, "close": 1.143, "volume": 1296.63, "close_time": 1774076399999, "quote_volume": 1483.78612, "trades": 29, "taker_buy_base": 86.11, "taker_buy_quote": 98.35117 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.143, "high": 1.148, "low": 1.142, "close": 1.145, "volume": 2036.86, "close_time": 1774079999999, "quote_volume": 2332.72123, "trades": 22, "taker_buy_base": 1264.64, "taker_buy_quote": 1448.81578 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.145, "volume": 125.16, "close_time": 1774083599999, "quote_volume": 143.21243, "trades": 4, "taker_buy_base": 101.95, "taker_buy_quote": 116.66019 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.142, "high": 1.145, "low": 1.141, "close": 1.142, "volume": 1293.68, "close_time": 1774087199999, "quote_volume": 1478.30446, "trades": 29, "taker_buy_base": 1060.25, "taker_buy_quote": 1211.21909 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.143, "high": 1.145, "low": 1.141, "close": 1.144, "volume": 1348.91, "close_time": 1774090799999, "quote_volume": 1542.17802, "trades": 25, "taker_buy_base": 486.02, "taker_buy_quote": 555.35505 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.146, "high": 1.151, "low": 1.146, "close": 1.149, "volume": 409.18, "close_time": 1774094399999, "quote_volume": 470.23669, "trades": 11, "taker_buy_base": 205.1, "taker_buy_quote": 235.75733 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.149, "high": 1.156, "low": 1.149, "close": 1.156, "volume": 710.77, "close_time": 1774097999999, "quote_volume": 819.05089, "trades": 19, "taker_buy_base": 255.43, "taker_buy_quote": 294.6148 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.158, "high": 1.173, "low": 1.156, "close": 1.167, "volume": 20427.49, "close_time": 1774101599999, "quote_volume": 23761.09322, "trades": 153, "taker_buy_base": 13186.83, "taker_buy_quote": 15355.04943 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.166, "high": 1.166, "low": 1.159, "close": 1.161, "volume": 5419.92, "close_time": 1774105199999, "quote_volume": 6296.82959, "trades": 31, "taker_buy_base": 439.7, "taker_buy_quote": 510.68902 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.166, "high": 1.172, "low": 1.161, "close": 1.162, "volume": 3095.47, "close_time": 1774108799999, "quote_volume": 3611.9861, "trades": 37, "taker_buy_base": 928.32, "taker_buy_quote": 1083.05935 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.163, "high": 1.171, "low": 1.159, "close": 1.164, "volume": 3405.6, "close_time": 1774112399999, "quote_volume": 3967.35822, "trades": 50, "taker_buy_base": 2443.91, "taker_buy_quote": 2846.04323 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.164, "high": 1.166, "low": 1.154, "close": 1.155, "volume": 878.63, "close_time": 1774115999999, "quote_volume": 1017.35247, "trades": 17, "taker_buy_base": 469.14, "taker_buy_quote": 543.14087 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.157, "high": 1.172, "low": 1.157, "close": 1.17, "volume": 7647.37, "close_time": 1774119599999, "quote_volume": 8909.77441, "trades": 80, "taker_buy_base": 6207.4, "taker_buy_quote": 7226.38669 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.169, "high": 1.177, "low": 1.168, "close": 1.176, "volume": 6000.16, "close_time": 1774123199999, "quote_volume": 7030.47012, "trades": 50, "taker_buy_base": 2344.59, "taker_buy_quote": 2754.92988 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.174, "high": 1.184, "low": 1.174, "close": 1.175, "volume": 2966.35, "close_time": 1774126799999, "quote_volume": 3490.53631, "trades": 51, "taker_buy_base": 1856.99, "taker_buy_quote": 2187.09162 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.179, "high": 1.183, "low": 1.166, "close": 1.166, "volume": 3872.72, "close_time": 1774130399999, "quote_volume": 4549.78995, "trades": 42, "taker_buy_base": 2016.82, "taker_buy_quote": 2370.39864 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.166, "high": 1.167, "low": 1.163, "close": 1.167, "volume": 4524.95, "close_time": 1774133999999, "quote_volume": 5269.71179, "trades": 54, "taker_buy_base": 1792.59, "taker_buy_quote": 2087.65784 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.169, "high": 1.173, "low": 1.153, "close": 1.156, "volume": 11889.41, "close_time": 1774137599999, "quote_volume": 13803.26122, "trades": 77, "taker_buy_base": 5272.56, "taker_buy_quote": 6112.31361 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.154, "high": 1.155, "low": 1.137, "close": 1.138, "volume": 13591.63, "close_time": 1774141199999, "quote_volume": 15569.50635, "trades": 152, "taker_buy_base": 10701.74, "taker_buy_quote": 12259.44688 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.137, "high": 1.142, "low": 1.135, "close": 1.141, "volume": 6972.54, "close_time": 1774144799999, "quote_volume": 7944.95183, "trades": 27, "taker_buy_base": 6492.13, "taker_buy_quote": 7398.87782 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.144, "high": 1.147, "low": 1.141, "close": 1.147, "volume": 1517.07, "close_time": 1774148399999, "quote_volume": 1736.64643, "trades": 24, "taker_buy_base": 582.87, "taker_buy_quote": 667.50944 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.145, "high": 1.15, "low": 1.143, "close": 1.143, "volume": 3654.68, "close_time": 1774151999999, "quote_volume": 4195.02359, "trades": 36, "taker_buy_base": 1659.1, "taker_buy_quote": 1904.1564 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.142, "high": 1.152, "low": 1.142, "close": 1.146, "volume": 1002.66, "close_time": 1774155599999, "quote_volume": 1151.76163, "trades": 24, "taker_buy_base": 731.39, "taker_buy_quote": 839.93258 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.146, "high": 1.149, "low": 1.143, "close": 1.143, "volume": 1855.58, "close_time": 1774159199999, "quote_volume": 2123.21233, "trades": 17, "taker_buy_base": 547.02, "taker_buy_quote": 625.98437 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.143, "high": 1.152, "low": 1.143, "close": 1.147, "volume": 8818.52, "close_time": 1774162799999, "quote_volume": 10094.08879, "trades": 38, "taker_buy_base": 5637.94, "taker_buy_quote": 6453.18176 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.146, "high": 1.146, "low": 1.137, "close": 1.137, "volume": 10214.29, "close_time": 1774166399999, "quote_volume": 11654.51595, "trades": 64, "taker_buy_base": 808.29, "taker_buy_quote": 924.5203 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.136, "high": 1.136, "low": 1.119, "close": 1.124, "volume": 11285.0, "close_time": 1774169999999, "quote_volume": 12716.4848, "trades": 108, "taker_buy_base": 4222.49, "taker_buy_quote": 4754.12112 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.125, "high": 1.127, "low": 1.122, "close": 1.122, "volume": 1357.04, "close_time": 1774173599999, "quote_volume": 1523.77717, "trades": 13, "taker_buy_base": 986.15, "taker_buy_quote": 1106.99578 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.123, "high": 1.133, "low": 1.122, "close": 1.127, "volume": 3509.6, "close_time": 1774177199999, "quote_volume": 3949.51535, "trades": 35, "taker_buy_base": 2267.5, "taker_buy_quote": 2551.20894 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.126, "high": 1.128, "low": 1.109, "close": 1.128, "volume": 19472.88, "close_time": 1774180799999, "quote_volume": 21800.73815, "trades": 130, "taker_buy_base": 9198.52, "taker_buy_quote": 10266.71253 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.126, "high": 1.14, "low": 1.125, "close": 1.133, "volume": 5964.93, "close_time": 1774184399999, "quote_volume": 6768.81056, "trades": 36, "taker_buy_base": 5073.06, "taker_buy_quote": 5761.48036 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.13, "high": 1.13, "low": 1.128, "close": 1.128, "volume": 263.07, "close_time": 1774187999999, "quote_volume": 297.03636, "trades": 6, "taker_buy_base": 91.95, "taker_buy_quote": 103.83394 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.134, "high": 1.135, "low": 1.132, "close": 1.132, "volume": 1204.36, "close_time": 1774191599999, "quote_volume": 1366.44363, "trades": 5, "taker_buy_base": 154.66, "taker_buy_quote": 175.07512 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.137, "high": 1.143, "low": 1.135, "close": 1.138, "volume": 3506.43, "close_time": 1774195199999, "quote_volume": 3985.09828, "trades": 30, "taker_buy_base": 522.81, "taker_buy_quote": 594.80381 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.136, "high": 1.143, "low": 1.136, "close": 1.143, "volume": 8915.48, "close_time": 1774198799999, "quote_volume": 10166.68766, "trades": 32, "taker_buy_base": 2330.95, "taker_buy_quote": 2660.09935 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.142, "high": 1.159, "low": 1.14, "close": 1.154, "volume": 6897.31, "close_time": 1774202399999, "quote_volume": 7951.61747, "trades": 43, "taker_buy_base": 5647.71, "taker_buy_quote": 6513.87971 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.155, "high": 1.161, "low": 1.144, "close": 1.152, "volume": 20796.24, "close_time": 1774205999999, "quote_volume": 24006.35742, "trades": 64, "taker_buy_base": 10067.43, "taker_buy_quote": 11610.01271 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.152, "high": 1.152, "low": 1.141, "close": 1.152, "volume": 2452.49, "close_time": 1774209599999, "quote_volume": 2807.85839, "trades": 41, "taker_buy_base": 549.86, "taker_buy_quote": 629.5379 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.155, "high": 1.161, "low": 1.147, "close": 1.148, "volume": 1935.42, "close_time": 1774213199999, "quote_volume": 2237.58163, "trades": 36, "taker_buy_base": 1213.98, "taker_buy_quote": 1403.68576 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.149, "high": 1.149, "low": 1.132, "close": 1.143, "volume": 12275.45, "close_time": 1774216799999, "quote_volume": 14006.80669, "trades": 90, "taker_buy_base": 5843.85, "taker_buy_quote": 6661.00524 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.141, "high": 1.152, "low": 1.14, "close": 1.148, "volume": 10431.43, "close_time": 1774220399999, "quote_volume": 11972.77087, "trades": 53, "taker_buy_base": 7098.01, "taker_buy_quote": 8154.53397 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.147, "high": 1.147, "low": 1.135, "close": 1.137, "volume": 2279.87, "close_time": 1774223999999, "quote_volume": 2604.05131, "trades": 32, "taker_buy_base": 1245.91, "taker_buy_quote": 1422.93761 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.14, "high": 1.142, "low": 1.129, "close": 1.129, "volume": 4665.72, "close_time": 1774227599999, "quote_volume": 5293.01375, "trades": 56, "taker_buy_base": 2615.35, "taker_buy_quote": 2968.72828 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.13, "high": 1.136, "low": 1.13, "close": 1.133, "volume": 1128.21, "close_time": 1774231199999, "quote_volume": 1278.71747, "trades": 14, "taker_buy_base": 607.28, "taker_buy_quote": 688.70733 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.135, "high": 1.138, "low": 1.133, "close": 1.135, "volume": 2849.46, "close_time": 1774234799999, "quote_volume": 3235.43471, "trades": 22, "taker_buy_base": 417.04, "taker_buy_quote": 473.60743 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.142, "high": 1.142, "low": 1.137, "close": 1.139, "volume": 444.14, "close_time": 1774238399999, "quote_volume": 506.00753, "trades": 11, "taker_buy_base": 280.36, "taker_buy_quote": 319.46879 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.137, "high": 1.141, "low": 1.137, "close": 1.14, "volume": 730.6, "close_time": 1774241999999, "quote_volume": 831.00639, "trades": 7, "taker_buy_base": 286.94, "taker_buy_quote": 326.26797 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.14, "high": 1.143, "low": 1.134, "close": 1.137, "volume": 765.45, "close_time": 1774245599999, "quote_volume": 870.73119, "trades": 18, "taker_buy_base": 121.02, "taker_buy_quote": 137.48265 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.132, "high": 1.132, "low": 1.115, "close": 1.116, "volume": 10500.26, "close_time": 1774249199999, "quote_volume": 11749.66017, "trades": 76, "taker_buy_base": 6994.64, "taker_buy_quote": 7821.3073 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.115, "high": 1.12, "low": 1.106, "close": 1.118, "volume": 10896.48, "close_time": 1774252799999, "quote_volume": 12081.71176, "trades": 86, "taker_buy_base": 1434.96, "taker_buy_quote": 1591.44719 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.12, "high": 1.123, "low": 1.118, "close": 1.12, "volume": 653.54, "close_time": 1774256399999, "quote_volume": 732.15368, "trades": 12, "taker_buy_base": 199.95, "taker_buy_quote": 224.03622 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.106, "high": 1.107, "low": 1.099, "close": 1.104, "volume": 8642.59, "close_time": 1774259999999, "quote_volume": 9538.06142, "trades": 74, "taker_buy_base": 5233.38, "taker_buy_quote": 5774.45815 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.104, "high": 1.112, "low": 1.1, "close": 1.106, "volume": 5710.2, "close_time": 1774263599999, "quote_volume": 6313.69305, "trades": 55, "taker_buy_base": 2660.65, "taker_buy_quote": 2946.31189 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.106, "high": 1.145, "low": 1.106, "close": 1.132, "volume": 51223.09, "close_time": 1774267199999, "quote_volume": 58012.51812, "trades": 428, "taker_buy_base": 24018.58, "taker_buy_quote": 27136.44019 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.131, "high": 1.134, "low": 1.128, "close": 1.131, "volume": 5588.82, "close_time": 1774270799999, "quote_volume": 6319.95221, "trades": 19, "taker_buy_base": 4966.6, "taker_buy_quote": 5616.51876 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.134, "high": 1.143, "low": 1.13, "close": 1.139, "volume": 1038.69, "close_time": 1774274399999, "quote_volume": 1180.80137, "trades": 22, "taker_buy_base": 682.4, "taker_buy_quote": 775.56134 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.143, "high": 1.147, "low": 1.137, "close": 1.141, "volume": 2609.12, "close_time": 1774277999999, "quote_volume": 2981.48878, "trades": 32, "taker_buy_base": 2336.16, "taker_buy_quote": 2669.89706 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.139, "high": 1.14, "low": 1.123, "close": 1.123, "volume": 7591.47, "close_time": 1774281599999, "quote_volume": 8605.43381, "trades": 101, "taker_buy_base": 2707.63, "taker_buy_quote": 3079.01216 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.124, "high": 1.124, "low": 1.118, "close": 1.123, "volume": 1100.7, "close_time": 1774285199999, "quote_volume": 1233.78829, "trades": 18, "taker_buy_base": 793.93, "taker_buy_quote": 890.13404 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.121, "high": 1.133, "low": 1.12, "close": 1.13, "volume": 4776.33, "close_time": 1774288799999, "quote_volume": 5367.10514, "trades": 33, "taker_buy_base": 2732.04, "taker_buy_quote": 3071.76584 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.134, "high": 1.137, "low": 1.133, "close": 1.134, "volume": 762.83, "close_time": 1774292399999, "quote_volume": 865.96388, "trades": 14, "taker_buy_base": 213.8, "taker_buy_quote": 242.57888 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.133, "high": 1.133, "low": 1.126, "close": 1.126, "volume": 2998.17, "close_time": 1774295999999, "quote_volume": 3384.25814, "trades": 24, "taker_buy_base": 2454.43, "taker_buy_quote": 2769.33798 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.124, "high": 1.13, "low": 1.122, "close": 1.13, "volume": 3487.41, "close_time": 1774299599999, "quote_volume": 3928.07227, "trades": 31, "taker_buy_base": 813.66, "taker_buy_quote": 916.41425 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.129, "high": 1.136, "low": 1.128, "close": 1.135, "volume": 2545.56, "close_time": 1774303199999, "quote_volume": 2874.38612, "trades": 55, "taker_buy_base": 598.73, "taker_buy_quote": 675.88235 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.13, "high": 1.134, "low": 1.13, "close": 1.134, "volume": 1915.83, "close_time": 1774306799999, "quote_volume": 2167.73235, "trades": 40, "taker_buy_base": 1906.17, "taker_buy_quote": 2156.80689 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.131, "high": 1.143, "low": 1.13, "close": 1.143, "volume": 2431.56, "close_time": 1774310399999, "quote_volume": 2755.86707, "trades": 32, "taker_buy_base": 1525.39, "taker_buy_quote": 1727.21844 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.139, "high": 1.139, "low": 1.126, "close": 1.133, "volume": 1898.96, "close_time": 1774313999999, "quote_volume": 2151.6187, "trades": 32, "taker_buy_base": 528.6, "taker_buy_quote": 598.80309 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.135, "high": 1.135, "low": 1.126, "close": 1.128, "volume": 330.77, "close_time": 1774317599999, "quote_volume": 374.08487, "trades": 7, "taker_buy_base": 16.36, "taker_buy_quote": 18.42136 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.132, "high": 1.14, "low": 1.129, "close": 1.135, "volume": 4739.32, "close_time": 1774321199999, "quote_volume": 5382.5941, "trades": 35, "taker_buy_base": 3561.34, "taker_buy_quote": 4048.28721 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.132, "high": 1.154, "low": 1.132, "close": 1.154, "volume": 5985.06, "close_time": 1774324799999, "quote_volume": 6871.19988, "trades": 52, "taker_buy_base": 1331.23, "taker_buy_quote": 1526.07029 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.149, "high": 1.174, "low": 1.149, "close": 1.168, "volume": 13687.49, "close_time": 1774328399999, "quote_volume": 15948.07117, "trades": 117, "taker_buy_base": 8809.69, "taker_buy_quote": 10272.75857 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.17, "high": 1.199, "low": 1.168, "close": 1.194, "volume": 33152.97, "close_time": 1774331999999, "quote_volume": 39223.41893, "trades": 263, "taker_buy_base": 10441.69, "taker_buy_quote": 12402.30111 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.195, "high": 1.199, "low": 1.177, "close": 1.181, "volume": 20152.27, "close_time": 1774335599999, "quote_volume": 23912.39636, "trades": 162, "taker_buy_base": 8034.38, "taker_buy_quote": 9560.62665 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.181, "high": 1.194, "low": 1.17, "close": 1.182, "volume": 18893.96, "close_time": 1774339199999, "quote_volume": 22273.76928, "trades": 79, "taker_buy_base": 11590.66, "taker_buy_quote": 13598.35681 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.18, "high": 1.187, "low": 1.178, "close": 1.185, "volume": 2786.35, "close_time": 1774342799999, "quote_volume": 3299.72042, "trades": 51, "taker_buy_base": 1710.14, "taker_buy_quote": 2026.15346 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.19, "high": 1.195, "low": 1.17, "close": 1.17, "volume": 24493.79, "close_time": 1774346399999, "quote_volume": 29015.7788, "trades": 129, "taker_buy_base": 12554.46, "taker_buy_quote": 14897.11364 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.17, "high": 1.181, "low": 1.161, "close": 1.164, "volume": 12229.63, "close_time": 1774349999999, "quote_volume": 14299.21051, "trades": 68, "taker_buy_base": 8848.78, "taker_buy_quote": 10339.91858 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.163, "high": 1.163, "low": 1.148, "close": 1.162, "volume": 14003.93, "close_time": 1774353599999, "quote_volume": 16227.00281, "trades": 74, "taker_buy_base": 2472.8, "taker_buy_quote": 2860.41756 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.158, "high": 1.17, "low": 1.156, "close": 1.156, "volume": 12753.41, "close_time": 1774357199999, "quote_volume": 14835.32522, "trades": 57, "taker_buy_base": 8137.64, "taker_buy_quote": 9487.84648 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.156, "high": 1.162, "low": 1.147, "close": 1.154, "volume": 2230.05, "close_time": 1774360799999, "quote_volume": 2574.07956, "trades": 39, "taker_buy_base": 1160.61, "taker_buy_quote": 1340.77932 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.156, "high": 1.165, "low": 1.153, "close": 1.161, "volume": 10404.61, "close_time": 1774364399999, "quote_volume": 12049.43022, "trades": 99, "taker_buy_base": 4969.18, "taker_buy_quote": 5752.41971 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.164, "high": 1.17, "low": 1.163, "close": 1.163, "volume": 5375.96, "close_time": 1774367999999, "quote_volume": 6277.21209, "trades": 24, "taker_buy_base": 5241.21, "taker_buy_quote": 6119.81596 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.163, "high": 1.168, "low": 1.153, "close": 1.156, "volume": 5572.33, "close_time": 1774371599999, "quote_volume": 6470.73004, "trades": 43, "taker_buy_base": 2033.15, "taker_buy_quote": 2361.59125 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.152, "high": 1.152, "low": 1.146, "close": 1.149, "volume": 5610.4, "close_time": 1774375199999, "quote_volume": 6448.09497, "trades": 38, "taker_buy_base": 4736.1, "taker_buy_quote": 5442.32957 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.149, "high": 1.151, "low": 1.144, "close": 1.145, "volume": 3895.66, "close_time": 1774378799999, "quote_volume": 4471.67831, "trades": 43, "taker_buy_base": 2130.81, "taker_buy_quote": 2447.48023 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.146, "high": 1.148, "low": 1.141, "close": 1.141, "volume": 4567.78, "close_time": 1774382399999, "quote_volume": 5225.50903, "trades": 52, "taker_buy_base": 2793.33, "taker_buy_quote": 3198.33269 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.142, "high": 1.15, "low": 1.137, "close": 1.148, "volume": 1901.01, "close_time": 1774385999999, "quote_volume": 2171.73736, "trades": 30, "taker_buy_base": 1123.75, "taker_buy_quote": 1282.42388 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.149, "high": 1.149, "low": 1.142, "close": 1.146, "volume": 12338.46, "close_time": 1774389599999, "quote_volume": 14130.47859, "trades": 49, "taker_buy_base": 4023.38, "taker_buy_quote": 4609.73434 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.145, "high": 1.146, "low": 1.135, "close": 1.142, "volume": 5761.5, "close_time": 1774393199999, "quote_volume": 6572.32864, "trades": 45, "taker_buy_base": 4017.35, "taker_buy_quote": 4584.71146 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.138, "high": 1.148, "low": 1.138, "close": 1.148, "volume": 3858.98, "close_time": 1774396799999, "quote_volume": 4414.29581, "trades": 26, "taker_buy_base": 2424.68, "taker_buy_quote": 2772.57442 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.144, "high": 1.149, "low": 1.14, "close": 1.141, "volume": 4699.21, "close_time": 1774400399999, "quote_volume": 5382.94377, "trades": 48, "taker_buy_base": 2914.68, "taker_buy_quote": 3340.02233 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.137, "high": 1.145, "low": 1.137, "close": 1.137, "volume": 3326.48, "close_time": 1774403999999, "quote_volume": 3793.03032, "trades": 27, "taker_buy_base": 612.65, "taker_buy_quote": 699.8514 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.132, "high": 1.136, "low": 1.128, "close": 1.128, "volume": 3053.04, "close_time": 1774407599999, "quote_volume": 3453.41095, "trades": 29, "taker_buy_base": 1128.53, "taker_buy_quote": 1278.58883 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.128, "high": 1.134, "low": 1.127, "close": 1.134, "volume": 9773.19, "close_time": 1774411199999, "quote_volume": 11049.43832, "trades": 67, "taker_buy_base": 5147.05, "taker_buy_quote": 5827.55754 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.132, "high": 1.138, "low": 1.131, "close": 1.136, "volume": 4658.96, "close_time": 1774414799999, "quote_volume": 5289.01085, "trades": 46, "taker_buy_base": 880.92, "taker_buy_quote": 1001.34692 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.138, "high": 1.138, "low": 1.13, "close": 1.131, "volume": 3683.89, "close_time": 1774418399999, "quote_volume": 4172.76654, "trades": 29, "taker_buy_base": 619.92, "taker_buy_quote": 703.88842 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.132, "high": 1.132, "low": 1.12, "close": 1.12, "volume": 9535.25, "close_time": 1774421999999, "quote_volume": 10741.76431, "trades": 74, "taker_buy_base": 3718.81, "taker_buy_quote": 4193.42452 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.121, "high": 1.127, "low": 1.119, "close": 1.121, "volume": 5814.73, "close_time": 1774425599999, "quote_volume": 6529.24995, "trades": 51, "taker_buy_base": 4389.28, "taker_buy_quote": 4925.62696 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.121, "high": 1.128, "low": 1.121, "close": 1.124, "volume": 1263.72, "close_time": 1774429199999, "quote_volume": 1422.17083, "trades": 16, "taker_buy_base": 1043.88, "taker_buy_quote": 1174.6112 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.123, "high": 1.128, "low": 1.123, "close": 1.128, "volume": 3086.14, "close_time": 1774432799999, "quote_volume": 3478.97135, "trades": 20, "taker_buy_base": 2631.61, "taker_buy_quote": 2967.07798 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.128, "high": 1.132, "low": 1.128, "close": 1.132, "volume": 2218.61, "close_time": 1774436399999, "quote_volume": 2507.85861, "trades": 24, "taker_buy_base": 170.71, "taker_buy_quote": 192.9206 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.126, "high": 1.131, "low": 1.126, "close": 1.13, "volume": 2276.75, "close_time": 1774439999999, "quote_volume": 2565.89662, "trades": 51, "taker_buy_base": 1412.95, "taker_buy_quote": 1592.4752 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.13, "high": 1.131, "low": 1.124, "close": 1.128, "volume": 2174.44, "close_time": 1774443599999, "quote_volume": 2453.93825, "trades": 32, "taker_buy_base": 375.82, "taker_buy_quote": 424.17364 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.13, "high": 1.134, "low": 1.13, "close": 1.133, "volume": 816.15, "close_time": 1774447199999, "quote_volume": 923.30457, "trades": 10, "taker_buy_base": 460.14, "taker_buy_quote": 520.97228 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.133, "high": 1.135, "low": 1.128, "close": 1.132, "volume": 3639.35, "close_time": 1774450799999, "quote_volume": 4111.08008, "trades": 19, "taker_buy_base": 878.75, "taker_buy_quote": 996.58843 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.128, "high": 1.128, "low": 1.12, "close": 1.121, "volume": 1387.26, "close_time": 1774454399999, "quote_volume": 1560.25122, "trades": 23, "taker_buy_base": 722.37, "taker_buy_quote": 812.33129 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.12, "high": 1.128, "low": 1.118, "close": 1.124, "volume": 11792.17, "close_time": 1774457999999, "quote_volume": 13249.86091, "trades": 67, "taker_buy_base": 10223.45, "taker_buy_quote": 11485.22809 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.124, "high": 1.126, "low": 1.121, "close": 1.121, "volume": 2881.38, "close_time": 1774461599999, "quote_volume": 3236.39407, "trades": 28, "taker_buy_base": 1319.2, "taker_buy_quote": 1484.3438 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.121, "high": 1.122, "low": 1.119, "close": 1.12, "volume": 3593.14, "close_time": 1774465199999, "quote_volume": 4025.72535, "trades": 24, "taker_buy_base": 1343.64, "taker_buy_quote": 1507.25954 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.12, "high": 1.123, "low": 1.115, "close": 1.116, "volume": 8800.75, "close_time": 1774468799999, "quote_volume": 9838.33192, "trades": 48, "taker_buy_base": 696.43, "taker_buy_quote": 780.17702 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.114, "high": 1.122, "low": 1.114, "close": 1.122, "volume": 2026.71, "close_time": 1774472399999, "quote_volume": 2259.7235, "trades": 14, "taker_buy_base": 272.56, "taker_buy_quote": 303.9044 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.122, "high": 1.127, "low": 1.122, "close": 1.127, "volume": 1590.41, "close_time": 1774475999999, "quote_volume": 1789.53418, "trades": 20, "taker_buy_base": 630.12, "taker_buy_quote": 708.58038 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.126, "high": 1.135, "low": 1.125, "close": 1.133, "volume": 2899.55, "close_time": 1774479599999, "quote_volume": 3277.98273, "trades": 38, "taker_buy_base": 2899.55, "taker_buy_quote": 3277.98273 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.135, "high": 1.138, "low": 1.134, "close": 1.135, "volume": 1314.96, "close_time": 1774483199999, "quote_volume": 1493.06388, "trades": 17, "taker_buy_base": 43.82, "taker_buy_quote": 49.82702 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.139, "high": 1.139, "low": 1.125, "close": 1.125, "volume": 5986.66, "close_time": 1774486799999, "quote_volume": 6760.08262, "trades": 44, "taker_buy_base": 2125.79, "taker_buy_quote": 2401.66292 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.123, "high": 1.128, "low": 1.12, "close": 1.125, "volume": 1380.69, "close_time": 1774490399999, "quote_volume": 1549.22879, "trades": 14, "taker_buy_base": 665.05, "taker_buy_quote": 746.24115 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.123, "high": 1.128, "low": 1.123, "close": 1.125, "volume": 2655.02, "close_time": 1774493999999, "quote_volume": 2986.9015, "trades": 20, "taker_buy_base": 2422.64, "taker_buy_quote": 2725.25125 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.127, "high": 1.129, "low": 1.122, "close": 1.122, "volume": 3404.24, "close_time": 1774497599999, "quote_volume": 3829.48953, "trades": 23, "taker_buy_base": 2905.42, "taker_buy_quote": 3268.42374 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.122, "high": 1.124, "low": 1.116, "close": 1.12, "volume": 514.22, "close_time": 1774501199999, "quote_volume": 577.06889, "trades": 12, "taker_buy_base": 304.8, "taker_buy_quote": 342.36085 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.114, "high": 1.115, "low": 1.109, "close": 1.109, "volume": 2220.15, "close_time": 1774504799999, "quote_volume": 2471.68338, "trades": 41, "taker_buy_base": 1004.95, "taker_buy_quote": 1118.56237 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.109, "high": 1.112, "low": 1.107, "close": 1.111, "volume": 8129.46, "close_time": 1774508399999, "quote_volume": 9030.48564, "trades": 62, "taker_buy_base": 727.62, "taker_buy_quote": 807.03652 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.113, "high": 1.115, "low": 1.106, "close": 1.11, "volume": 5010.9, "close_time": 1774511999999, "quote_volume": 5571.87828, "trades": 29, "taker_buy_base": 1226.34, "taker_buy_quote": 1361.96681 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.107, "high": 1.107, "low": 1.1, "close": 1.101, "volume": 14138.23, "close_time": 1774515599999, "quote_volume": 15558.47953, "trades": 68, "taker_buy_base": 11539.98, "taker_buy_quote": 12696.65658 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.1, "high": 1.1, "low": 1.081, "close": 1.081, "volume": 8681.77, "close_time": 1774519199999, "quote_volume": 9480.62081, "trades": 78, "taker_buy_base": 1580.1, "taker_buy_quote": 1726.13606 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.08, "high": 1.08, "low": 1.066, "close": 1.078, "volume": 14282.83, "close_time": 1774522799999, "quote_volume": 15374.37652, "trades": 85, "taker_buy_base": 6359.45, "taker_buy_quote": 6833.40007 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.079, "high": 1.088, "low": 1.079, "close": 1.085, "volume": 3869.48, "close_time": 1774526399999, "quote_volume": 4194.49491, "trades": 90, "taker_buy_base": 3409.4, "taker_buy_quote": 3695.9029 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.088, "high": 1.097, "low": 1.084, "close": 1.093, "volume": 4626.61, "close_time": 1774529999999, "quote_volume": 5050.84525, "trades": 40, "taker_buy_base": 3725.46, "taker_buy_quote": 4068.74116 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.096, "high": 1.102, "low": 1.095, "close": 1.097, "volume": 3603.73, "close_time": 1774533599999, "quote_volume": 3960.67766, "trades": 48, "taker_buy_base": 2749.28, "taker_buy_quote": 3021.64475 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.099, "high": 1.1, "low": 1.082, "close": 1.082, "volume": 3931.37, "close_time": 1774537199999, "quote_volume": 4303.36561, "trades": 44, "taker_buy_base": 1329.26, "taker_buy_quote": 1454.37584 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.085, "high": 1.085, "low": 1.074, "close": 1.078, "volume": 20682.7, "close_time": 1774540799999, "quote_volume": 22271.69215, "trades": 73, "taker_buy_base": 10440.33, "taker_buy_quote": 11255.99454 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.072, "high": 1.077, "low": 1.067, "close": 1.071, "volume": 2611.66, "close_time": 1774544399999, "quote_volume": 2797.1403, "trades": 36, "taker_buy_base": 1324.96, "taker_buy_quote": 1418.83787 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.067, "high": 1.069, "low": 1.05, "close": 1.055, "volume": 8678.45, "close_time": 1774547999999, "quote_volume": 9204.63318, "trades": 75, "taker_buy_base": 2140.35, "taker_buy_quote": 2273.97453 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.055, "high": 1.056, "low": 1.048, "close": 1.056, "volume": 5246.06, "close_time": 1774551599999, "quote_volume": 5527.02153, "trades": 32, "taker_buy_base": 3366.66, "taker_buy_quote": 3549.62959 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.056, "high": 1.057, "low": 1.039, "close": 1.041, "volume": 9906.5, "close_time": 1774555199999, "quote_volume": 10321.3398, "trades": 44, "taker_buy_base": 3359.44, "taker_buy_quote": 3503.66878 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.039, "high": 1.053, "low": 1.036, "close": 1.046, "volume": 37910.3, "close_time": 1774558799999, "quote_volume": 39727.78215, "trades": 126, "taker_buy_base": 23489.54, "taker_buy_quote": 24617.23579 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.045, "high": 1.056, "low": 1.042, "close": 1.056, "volume": 12425.46, "close_time": 1774562399999, "quote_volume": 13023.86613, "trades": 54, "taker_buy_base": 4853.34, "taker_buy_quote": 5085.29446 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.059, "high": 1.06, "low": 1.053, "close": 1.055, "volume": 5781.12, "close_time": 1774565999999, "quote_volume": 6106.9829, "trades": 39, "taker_buy_base": 3347.27, "taker_buy_quote": 3541.13314 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.055, "high": 1.055, "low": 1.04, "close": 1.042, "volume": 9472.49, "close_time": 1774569599999, "quote_volume": 9916.29992, "trades": 70, "taker_buy_base": 1867.64, "taker_buy_quote": 1953.72688 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.042, "high": 1.063, "low": 1.023, "close": 1.04, "volume": 62420.92, "close_time": 1774573199999, "quote_volume": 65119.75542, "trades": 404, "taker_buy_base": 29445.58, "taker_buy_quote": 30760.03092 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.044, "high": 1.051, "low": 1.038, "close": 1.039, "volume": 8698.79, "close_time": 1774576799999, "quote_volume": 9070.39069, "trades": 60, "taker_buy_base": 3537.49, "taker_buy_quote": 3682.76482 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.042, "high": 1.045, "low": 1.039, "close": 1.04, "volume": 2210.47, "close_time": 1774580399999, "quote_volume": 2303.53968, "trades": 38, "taker_buy_base": 1409.97, "taker_buy_quote": 1469.36694 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.04, "high": 1.041, "low": 1.025, "close": 1.028, "volume": 6058.97, "close_time": 1774583999999, "quote_volume": 6251.37958, "trades": 49, "taker_buy_base": 3169.8, "taker_buy_quote": 3277.167 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.025, "high": 1.034, "low": 1.015, "close": 1.031, "volume": 8039.39, "close_time": 1774587599999, "quote_volume": 8239.37998, "trades": 68, "taker_buy_base": 4050.28, "taker_buy_quote": 4165.49166 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.032, "high": 1.033, "low": 1.027, "close": 1.027, "volume": 3560.8, "close_time": 1774591199999, "quote_volume": 3673.42698, "trades": 25, "taker_buy_base": 1844.48, "taker_buy_quote": 1901.90895 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.022, "high": 1.027, "low": 1.019, "close": 1.021, "volume": 2796.47, "close_time": 1774594799999, "quote_volume": 2852.7986, "trades": 28, "taker_buy_base": 1135.9, "taker_buy_quote": 1159.56943 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.021, "high": 1.022, "low": 1.016, "close": 1.017, "volume": 3269.69, "close_time": 1774598399999, "quote_volume": 3333.96008, "trades": 26, "taker_buy_base": 2269.12, "taker_buy_quote": 2314.47441 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.02, "high": 1.023, "low": 1.002, "close": 1.011, "volume": 12288.2, "close_time": 1774601999999, "quote_volume": 12435.84834, "trades": 84, "taker_buy_base": 3078.04, "taker_buy_quote": 3117.49875 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.01, "high": 1.014, "low": 0.999, "close": 1.01, "volume": 10572.92, "close_time": 1774605599999, "quote_volume": 10643.74117, "trades": 59, "taker_buy_base": 657.86, "taker_buy_quote": 663.22211 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.01, "high": 1.016, "low": 0.993, "close": 0.994, "volume": 26527.15, "close_time": 1774609199999, "quote_volume": 26680.54559, "trades": 101, "taker_buy_base": 12462.17, "taker_buy_quote": 12545.80158 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.994, "high": 1.005, "low": 0.993, "close": 1.005, "volume": 2352.16, "close_time": 1774612799999, "quote_volume": 2352.21498, "trades": 22, "taker_buy_base": 499.75, "taker_buy_quote": 500.33356 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.005, "high": 1.009, "low": 0.994, "close": 1.0, "volume": 7711.66, "close_time": 1774616399999, "quote_volume": 7739.89398, "trades": 35, "taker_buy_base": 6667.9, "taker_buy_quote": 6693.59592 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.002, "high": 1.003, "low": 0.992, "close": 0.995, "volume": 37155.54, "close_time": 1774619999999, "quote_volume": 37100.6062, "trades": 80, "taker_buy_base": 23485.96, "taker_buy_quote": 23449.72683 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.996, "high": 1.011, "low": 0.994, "close": 1.007, "volume": 26915.04, "close_time": 1774623599999, "quote_volume": 26851.40279, "trades": 144, "taker_buy_base": 20683.07, "taker_buy_quote": 20637.21274 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.005, "high": 1.018, "low": 1.004, "close": 1.009, "volume": 29772.63, "close_time": 1774627199999, "quote_volume": 30163.47985, "trades": 73, "taker_buy_base": 11398.08, "taker_buy_quote": 11524.15943 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.009, "high": 1.015, "low": 1.004, "close": 1.008, "volume": 5154.82, "close_time": 1774630799999, "quote_volume": 5211.23966, "trades": 54, "taker_buy_base": 2886.67, "taker_buy_quote": 2918.61965 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.008, "high": 1.017, "low": 1.008, "close": 1.014, "volume": 5828.51, "close_time": 1774634399999, "quote_volume": 5912.60594, "trades": 38, "taker_buy_base": 5386.97, "taker_buy_quote": 5464.47806 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.015, "high": 1.019, "low": 1.011, "close": 1.019, "volume": 1163.56, "close_time": 1774637999999, "quote_volume": 1181.57693, "trades": 25, "taker_buy_base": 817.55, "taker_buy_quote": 830.62964 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.021, "high": 1.025, "low": 1.017, "close": 1.025, "volume": 4252.52, "close_time": 1774641599999, "quote_volume": 4346.2723, "trades": 27, "taker_buy_base": 2190.13, "taker_buy_quote": 2238.18243 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.025, "high": 1.03, "low": 1.024, "close": 1.03, "volume": 8826.37, "close_time": 1774645199999, "quote_volume": 9055.37295, "trades": 54, "taker_buy_base": 5321.92, "taker_buy_quote": 5462.02473 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.031, "high": 1.04, "low": 1.031, "close": 1.038, "volume": 6701.67, "close_time": 1774648799999, "quote_volume": 6940.89235, "trades": 53, "taker_buy_base": 4546.01, "taker_buy_quote": 4708.66574 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.035, "high": 1.043, "low": 1.023, "close": 1.024, "volume": 5263.43, "close_time": 1774652399999, "quote_volume": 5436.86684, "trades": 26, "taker_buy_base": 3741.81, "taker_buy_quote": 3852.91942 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.025, "high": 1.026, "low": 1.021, "close": 1.026, "volume": 1827.46, "close_time": 1774655999999, "quote_volume": 1870.58704, "trades": 8, "taker_buy_base": 103.48, "taker_buy_quote": 105.86004 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.028, "high": 1.028, "low": 1.015, "close": 1.023, "volume": 6281.62, "close_time": 1774659599999, "quote_volume": 6429.4002, "trades": 87, "taker_buy_base": 3831.15, "taker_buy_quote": 3917.49353 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.026, "high": 1.042, "low": 1.009, "close": 1.022, "volume": 56186.87, "close_time": 1774663199999, "quote_volume": 57713.5918, "trades": 252, "taker_buy_base": 29389.36, "taker_buy_quote": 30157.66972 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.022, "high": 1.06, "low": 1.022, "close": 1.037, "volume": 42502.68, "close_time": 1774666799999, "quote_volume": 44722.01893, "trades": 219, "taker_buy_base": 27782.3, "taker_buy_quote": 29240.19243 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.036, "high": 1.071, "low": 1.036, "close": 1.053, "volume": 8667.61, "close_time": 1774670399999, "quote_volume": 9191.88556, "trades": 86, "taker_buy_base": 3989.48, "taker_buy_quote": 4222.45474 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.053, "high": 1.072, "low": 1.047, "close": 1.06, "volume": 33338.22, "close_time": 1774673999999, "quote_volume": 35415.69741, "trades": 188, "taker_buy_base": 16046.73, "taker_buy_quote": 17043.54409 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.06, "high": 1.063, "low": 1.045, "close": 1.048, "volume": 28305.37, "close_time": 1774677599999, "quote_volume": 29923.64325, "trades": 124, "taker_buy_base": 8178.75, "taker_buy_quote": 8611.50546 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.048, "high": 1.055, "low": 1.04, "close": 1.044, "volume": 23505.81, "close_time": 1774681199999, "quote_volume": 24603.1656, "trades": 82, "taker_buy_base": 10780.78, "taker_buy_quote": 11285.12165 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.046, "high": 1.05, "low": 1.04, "close": 1.046, "volume": 10747.47, "close_time": 1774684799999, "quote_volume": 11233.36535, "trades": 39, "taker_buy_base": 2496.79, "taker_buy_quote": 2606.08248 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.048, "high": 1.062, "low": 1.047, "close": 1.058, "volume": 22129.93, "close_time": 1774688399999, "quote_volume": 23288.80694, "trades": 73, "taker_buy_base": 9084.68, "taker_buy_quote": 9603.02537 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.057, "high": 1.067, "low": 1.049, "close": 1.067, "volume": 10247.55, "close_time": 1774691999999, "quote_volume": 10850.54677, "trades": 51, "taker_buy_base": 8098.81, "taker_buy_quote": 8583.64744 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.062, "high": 1.075, "low": 1.055, "close": 1.074, "volume": 57312.63, "close_time": 1774695599999, "quote_volume": 61219.2569, "trades": 199, "taker_buy_base": 20860.68, "taker_buy_quote": 22289.88663 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.075, "high": 1.088, "low": 1.068, "close": 1.082, "volume": 28850.24, "close_time": 1774699199999, "quote_volume": 31117.91068, "trades": 202, "taker_buy_base": 11326.37, "taker_buy_quote": 12206.94861 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.084, "high": 1.096, "low": 1.071, "close": 1.085, "volume": 63349.88, "close_time": 1774702799999, "quote_volume": 68660.24159, "trades": 259, "taker_buy_base": 37008.47, "taker_buy_quote": 40097.74361 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.088, "high": 1.098, "low": 1.078, "close": 1.082, "volume": 18145.48, "close_time": 1774706399999, "quote_volume": 19728.87393, "trades": 124, "taker_buy_base": 5108.46, "taker_buy_quote": 5568.69473 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.085, "high": 1.086, "low": 1.076, "close": 1.081, "volume": 11098.95, "close_time": 1774709999999, "quote_volume": 11994.28589, "trades": 78, "taker_buy_base": 8170.13, "taker_buy_quote": 8824.54974 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.082, "high": 1.094, "low": 1.074, "close": 1.076, "volume": 13794.18, "close_time": 1774713599999, "quote_volume": 14973.5111, "trades": 93, "taker_buy_base": 3418.87, "taker_buy_quote": 3722.37994 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.078, "high": 1.083, "low": 1.071, "close": 1.083, "volume": 3373.28, "close_time": 1774717199999, "quote_volume": 3626.30146, "trades": 53, "taker_buy_base": 1334.6, "taker_buy_quote": 1437.02832 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.087, "high": 1.096, "low": 1.081, "close": 1.085, "volume": 33223.36, "close_time": 1774720799999, "quote_volume": 36109.10115, "trades": 188, "taker_buy_base": 18364.93, "taker_buy_quote": 19972.69042 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.089, "high": 1.089, "low": 1.075, "close": 1.076, "volume": 3690.14, "close_time": 1774724399999, "quote_volume": 3999.68206, "trades": 44, "taker_buy_base": 2511.11, "taker_buy_quote": 2721.77483 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.076, "high": 1.079, "low": 1.063, "close": 1.069, "volume": 8614.26, "close_time": 1774727999999, "quote_volume": 9221.23766, "trades": 70, "taker_buy_base": 4874.24, "taker_buy_quote": 5220.13023 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.068, "high": 1.069, "low": 1.065, "close": 1.065, "volume": 766.72, "close_time": 1774731599999, "quote_volume": 817.76066, "trades": 12, "taker_buy_base": 314.35, "taker_buy_quote": 335.74125 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.066, "high": 1.071, "low": 1.063, "close": 1.071, "volume": 4276.36, "close_time": 1774735199999, "quote_volume": 4569.15087, "trades": 36, "taker_buy_base": 936.59, "taker_buy_quote": 1000.11278 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.067, "high": 1.075, "low": 1.056, "close": 1.068, "volume": 15203.84, "close_time": 1774738799999, "quote_volume": 16188.96281, "trades": 53, "taker_buy_base": 10294.06, "taker_buy_quote": 10974.38939 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.069, "high": 1.07, "low": 1.057, "close": 1.058, "volume": 2228.28, "close_time": 1774742399999, "quote_volume": 2365.11554, "trades": 14, "taker_buy_base": 256.72, "taker_buy_quote": 272.74007 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.052, "high": 1.065, "low": 1.043, "close": 1.05, "volume": 38173.76, "close_time": 1774745999999, "quote_volume": 40310.04966, "trades": 180, "taker_buy_base": 18393.67, "taker_buy_quote": 19399.16895 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.057, "high": 1.059, "low": 1.048, "close": 1.05, "volume": 3078.54, "close_time": 1774749599999, "quote_volume": 3238.40009, "trades": 65, "taker_buy_base": 2861.55, "taker_buy_quote": 3009.83355 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.048, "high": 1.049, "low": 1.042, "close": 1.044, "volume": 3120.75, "close_time": 1774753199999, "quote_volume": 3262.98386, "trades": 37, "taker_buy_base": 1715.03, "taker_buy_quote": 1793.45637 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.044, "high": 1.044, "low": 1.032, "close": 1.037, "volume": 6101.01, "close_time": 1774756799999, "quote_volume": 6332.60797, "trades": 40, "taker_buy_base": 3119.34, "taker_buy_quote": 3244.90003 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.04, "high": 1.041, "low": 1.038, "close": 1.041, "volume": 3689.44, "close_time": 1774760399999, "quote_volume": 3836.27422, "trades": 23, "taker_buy_base": 1966.93, "taker_buy_quote": 2046.62452 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.04, "high": 1.046, "low": 1.038, "close": 1.046, "volume": 2646.76, "close_time": 1774763999999, "quote_volume": 2756.9464, "trades": 38, "taker_buy_base": 1495.57, "taker_buy_quote": 1558.33999 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.045, "high": 1.045, "low": 1.035, "close": 1.042, "volume": 17376.25, "close_time": 1774767599999, "quote_volume": 18041.58887, "trades": 43, "taker_buy_base": 7489.98, "taker_buy_quote": 7797.48648 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.041, "high": 1.044, "low": 1.039, "close": 1.039, "volume": 4601.53, "close_time": 1774771199999, "quote_volume": 4790.45817, "trades": 35, "taker_buy_base": 3995.6, "taker_buy_quote": 4159.3668 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.038, "high": 1.044, "low": 1.037, "close": 1.043, "volume": 2461.1, "close_time": 1774774799999, "quote_volume": 2562.11246, "trades": 27, "taker_buy_base": 768.93, "taker_buy_quote": 799.8957 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.044, "high": 1.046, "low": 1.039, "close": 1.042, "volume": 1835.65, "close_time": 1774778399999, "quote_volume": 1917.25779, "trades": 14, "taker_buy_base": 1570.79, "taker_buy_quote": 1641.14712 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.042, "high": 1.042, "low": 1.037, "close": 1.042, "volume": 882.22, "close_time": 1774781999999, "quote_volume": 917.90221, "trades": 15, "taker_buy_base": 530.48, "taker_buy_quote": 551.97191 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.042, "high": 1.045, "low": 1.04, "close": 1.041, "volume": 1164.59, "close_time": 1774785599999, "quote_volume": 1214.27885, "trades": 25, "taker_buy_base": 411.6, "taker_buy_quote": 429.318 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.043, "high": 1.043, "low": 1.036, "close": 1.037, "volume": 1178.41, "close_time": 1774789199999, "quote_volume": 1225.34415, "trades": 14, "taker_buy_base": 528.5, "taker_buy_quote": 549.01575 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.037, "high": 1.037, "low": 1.024, "close": 1.024, "volume": 12754.05, "close_time": 1774792799999, "quote_volume": 13148.80608, "trades": 67, "taker_buy_base": 2233.13, "taker_buy_quote": 2301.44847 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.024, "high": 1.034, "low": 1.024, "close": 1.034, "volume": 8254.39, "close_time": 1774796399999, "quote_volume": 8501.25489, "trades": 46, "taker_buy_base": 4304.6, "taker_buy_quote": 4431.31007 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.033, "high": 1.034, "low": 1.03, "close": 1.034, "volume": 1577.07, "close_time": 1774799999999, "quote_volume": 1628.30953, "trades": 23, "taker_buy_base": 1514.72, "taker_buy_quote": 1563.87227 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.033, "high": 1.04, "low": 1.033, "close": 1.034, "volume": 821.05, "close_time": 1774803599999, "quote_volume": 851.66156, "trades": 14, "taker_buy_base": 393.59, "taker_buy_quote": 408.34642 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.034, "high": 1.035, "low": 1.031, "close": 1.035, "volume": 9385.32, "close_time": 1774807199999, "quote_volume": 9711.10577, "trades": 34, "taker_buy_base": 4544.3, "taker_buy_quote": 4701.62106 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.035, "high": 1.035, "low": 1.031, "close": 1.033, "volume": 6852.37, "close_time": 1774810799999, "quote_volume": 7073.8477, "trades": 56, "taker_buy_base": 4341.69, "taker_buy_quote": 4482.50524 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.031, "high": 1.031, "low": 1.027, "close": 1.03, "volume": 3909.83, "close_time": 1774814399999, "quote_volume": 4022.92594, "trades": 26, "taker_buy_base": 1731.89, "taker_buy_quote": 1783.53813 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.029, "high": 1.033, "low": 1.026, "close": 1.033, "volume": 596.81, "close_time": 1774817999999, "quote_volume": 614.221, "trades": 14, "taker_buy_base": 535.49, "taker_buy_quote": 551.12272 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.031, "high": 1.036, "low": 1.031, "close": 1.034, "volume": 422.75, "close_time": 1774821599999, "quote_volume": 436.99769, "trades": 5, "taker_buy_base": 118.51, "taker_buy_quote": 122.26221 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.038, "high": 1.047, "low": 1.017, "close": 1.022, "volume": 15061.79, "close_time": 1774825199999, "quote_volume": 15517.89642, "trades": 52, "taker_buy_base": 9564.19, "taker_buy_quote": 9844.52961 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.026, "high": 1.031, "low": 1.018, "close": 1.018, "volume": 7790.12, "close_time": 1774828799999, "quote_volume": 7974.20037, "trades": 74, "taker_buy_base": 2710.2, "taker_buy_quote": 2779.8631 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.021, "high": 1.038, "low": 1.021, "close": 1.022, "volume": 5253.03, "close_time": 1774832399999, "quote_volume": 5416.55547, "trades": 31, "taker_buy_base": 2911.45, "taker_buy_quote": 3010.87217 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.03, "high": 1.047, "low": 1.029, "close": 1.041, "volume": 3822.86, "close_time": 1774835999999, "quote_volume": 3960.92157, "trades": 23, "taker_buy_base": 3519.48, "taker_buy_quote": 3644.87414 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.042, "high": 1.042, "low": 1.037, "close": 1.039, "volume": 2676.66, "close_time": 1774839599999, "quote_volume": 2783.46626, "trades": 24, "taker_buy_base": 836.42, "taker_buy_quote": 869.3957 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.039, "high": 1.042, "low": 1.035, "close": 1.035, "volume": 598.22, "close_time": 1774843199999, "quote_volume": 621.26092, "trades": 10, "taker_buy_base": 598.22, "taker_buy_quote": 621.26092 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.039, "high": 1.041, "low": 1.039, "close": 1.041, "volume": 660.16, "close_time": 1774846799999, "quote_volume": 686.74884, "trades": 6, "taker_buy_base": 121.3, "taker_buy_quote": 126.1113 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.044, "high": 1.044, "low": 1.04, "close": 1.041, "volume": 793.1, "close_time": 1774850399999, "quote_volume": 825.71756, "trades": 12, "taker_buy_base": 128.13, "taker_buy_quote": 133.3624 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.041, "high": 1.041, "low": 1.034, "close": 1.034, "volume": 1497.81, "close_time": 1774853999999, "quote_volume": 1556.51096, "trades": 19, "taker_buy_base": 847.72, "taker_buy_quote": 881.80442 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.035, "high": 1.035, "low": 1.028, "close": 1.034, "volume": 6146.38, "close_time": 1774857599999, "quote_volume": 6342.87621, "trades": 33, "taker_buy_base": 3230.61, "taker_buy_quote": 3328.18204 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.035, "high": 1.041, "low": 1.035, "close": 1.037, "volume": 4038.23, "close_time": 1774861199999, "quote_volume": 4192.08488, "trades": 27, "taker_buy_base": 826.72, "taker_buy_quote": 857.74295 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.037, "high": 1.04, "low": 1.037, "close": 1.037, "volume": 690.41, "close_time": 1774864799999, "quote_volume": 717.21015, "trades": 9, "taker_buy_base": 322.92, "taker_buy_quote": 335.02804 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.039, "high": 1.04, "low": 1.035, "close": 1.037, "volume": 965.61, "close_time": 1774868399999, "quote_volume": 1001.45158, "trades": 26, "taker_buy_base": 572.13, "taker_buy_quote": 593.40099 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.037, "high": 1.046, "low": 1.035, "close": 1.035, "volume": 6837.41, "close_time": 1774871999999, "quote_volume": 7114.27504, "trades": 58, "taker_buy_base": 4440.11, "taker_buy_quote": 4623.38379 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.035, "high": 1.037, "low": 1.033, "close": 1.037, "volume": 417.82, "close_time": 1774875599999, "quote_volume": 432.42601, "trades": 10, "taker_buy_base": 160.06, "taker_buy_quote": 165.57916 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.035, "high": 1.038, "low": 1.028, "close": 1.028, "volume": 2015.65, "close_time": 1774879199999, "quote_volume": 2080.95594, "trades": 34, "taker_buy_base": 729.86, "taker_buy_quote": 754.77432 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.03, "high": 1.034, "low": 1.028, "close": 1.034, "volume": 1168.83, "close_time": 1774882799999, "quote_volume": 1206.16, "trades": 19, "taker_buy_base": 706.83, "taker_buy_quote": 729.562 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.035, "high": 1.035, "low": 1.03, "close": 1.032, "volume": 1199.59, "close_time": 1774886399999, "quote_volume": 1236.01261, "trades": 17, "taker_buy_base": 111.46, "taker_buy_quote": 115.07533 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.029, "high": 1.03, "low": 1.024, "close": 1.025, "volume": 1756.2, "close_time": 1774889999999, "quote_volume": 1801.04162, "trades": 14, "taker_buy_base": 270.51, "taker_buy_quote": 277.89784 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.027, "high": 1.028, "low": 1.025, "close": 1.025, "volume": 1239.82, "close_time": 1774893599999, "quote_volume": 1272.14843, "trades": 9, "taker_buy_base": 304.44, "taker_buy_quote": 312.96432 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.027, "high": 1.03, "low": 1.025, "close": 1.027, "volume": 601.94, "close_time": 1774897199999, "quote_volume": 618.86791, "trades": 8, "taker_buy_base": 595.63, "taker_buy_quote": 612.38754 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.028, "high": 1.028, "low": 1.023, "close": 1.025, "volume": 525.03, "close_time": 1774900799999, "quote_volume": 538.61161, "trades": 11, "taker_buy_base": 295.03, "taker_buy_quote": 302.56355 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.03, "high": 1.035, "low": 1.03, "close": 1.033, "volume": 2166.3, "close_time": 1774904399999, "quote_volume": 2238.72856, "trades": 24, "taker_buy_base": 1693.58, "taker_buy_quote": 1750.33141 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.037, "high": 1.043, "low": 1.037, "close": 1.039, "volume": 3142.34, "close_time": 1774907999999, "quote_volume": 3266.04062, "trades": 32, "taker_buy_base": 2341.35, "taker_buy_quote": 2433.49417 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.037, "high": 1.037, "low": 1.028, "close": 1.028, "volume": 4178.86, "close_time": 1774911599999, "quote_volume": 4303.7555, "trades": 89, "taker_buy_base": 3083.08, "taker_buy_quote": 3176.65706 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.027, "high": 1.028, "low": 1.025, "close": 1.027, "volume": 1045.66, "close_time": 1774915199999, "quote_volume": 1073.59214, "trades": 19, "taker_buy_base": 306.27, "taker_buy_quote": 314.56261 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.026, "high": 1.032, "low": 1.019, "close": 1.032, "volume": 11361.1, "close_time": 1774918799999, "quote_volume": 11652.96723, "trades": 63, "taker_buy_base": 5575.68, "taker_buy_quote": 5727.48122 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.027, "high": 1.036, "low": 1.026, "close": 1.031, "volume": 7166.09, "close_time": 1774922399999, "quote_volume": 7400.1375, "trades": 52, "taker_buy_base": 4869.39, "taker_buy_quote": 5027.73103 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.034, "high": 1.034, "low": 1.029, "close": 1.031, "volume": 1965.76, "close_time": 1774925999999, "quote_volume": 2026.18472, "trades": 15, "taker_buy_base": 1583.69, "taker_buy_quote": 1631.68069 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.023, "high": 1.025, "low": 1.02, "close": 1.02, "volume": 591.82, "close_time": 1774929599999, "quote_volume": 605.42796, "trades": 11, "taker_buy_base": 283.94, "taker_buy_quote": 290.70972 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.021, "high": 1.024, "low": 1.019, "close": 1.019, "volume": 490.11, "close_time": 1774933199999, "quote_volume": 500.21391, "trades": 9, "taker_buy_base": 123.47, "taker_buy_quote": 126.25066 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.017, "high": 1.017, "low": 1.009, "close": 1.009, "volume": 1871.69, "close_time": 1774936799999, "quote_volume": 1897.24293, "trades": 24, "taker_buy_base": 100.84, "taker_buy_quote": 102.5187 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.011, "high": 1.018, "low": 1.011, "close": 1.018, "volume": 933.16, "close_time": 1774940399999, "quote_volume": 946.01491, "trades": 19, "taker_buy_base": 819.14, "taker_buy_quote": 830.62667 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.018, "high": 1.019, "low": 1.012, "close": 1.013, "volume": 11201.4, "close_time": 1774943999999, "quote_volume": 11380.74524, "trades": 40, "taker_buy_base": 4331.72, "taker_buy_quote": 4388.65322 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.012, "high": 1.012, "low": 0.998, "close": 0.998, "volume": 10281.98, "close_time": 1774947599999, "quote_volume": 10365.53773, "trades": 55, "taker_buy_base": 8585.94, "taker_buy_quote": 8662.9582 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.999, "high": 1.005, "low": 0.997, "close": 1.004, "volume": 8345.79, "close_time": 1774951199999, "quote_volume": 8358.44576, "trades": 43, "taker_buy_base": 1521.22, "taker_buy_quote": 1521.83684 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.003, "high": 1.006, "low": 1.001, "close": 1.003, "volume": 4788.57, "close_time": 1774954799999, "quote_volume": 4804.64951, "trades": 34, "taker_buy_base": 4129.09, "taker_buy_quote": 4142.82063 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.002, "high": 1.007, "low": 1.0, "close": 1.002, "volume": 6863.59, "close_time": 1774958399999, "quote_volume": 6887.65242, "trades": 44, "taker_buy_base": 677.05, "taker_buy_quote": 679.53264 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.003, "high": 1.005, "low": 1.0, "close": 1.002, "volume": 4415.04, "close_time": 1774961999999, "quote_volume": 4423.14409, "trades": 33, "taker_buy_base": 3711.86, "taker_buy_quote": 3718.40706 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.003, "high": 1.015, "low": 1.003, "close": 1.015, "volume": 15602.99, "close_time": 1774965599999, "quote_volume": 15757.87613, "trades": 60, "taker_buy_base": 5478.85, "taker_buy_quote": 5534.61916 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.014, "high": 1.024, "low": 1.01, "close": 1.012, "volume": 6714.88, "close_time": 1774969199999, "quote_volume": 6823.03758, "trades": 49, "taker_buy_base": 4291.62, "taker_buy_quote": 4365.07375 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.01, "high": 1.019, "low": 1.01, "close": 1.013, "volume": 1054.78, "close_time": 1774972799999, "quote_volume": 1070.45202, "trades": 18, "taker_buy_base": 447.27, "taker_buy_quote": 453.3489 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.013, "high": 1.019, "low": 1.01, "close": 1.019, "volume": 10970.15, "close_time": 1774976399999, "quote_volume": 11124.9467, "trades": 69, "taker_buy_base": 7770.74, "taker_buy_quote": 7885.47539 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.019, "high": 1.024, "low": 1.014, "close": 1.014, "volume": 1490.7, "close_time": 1774979999999, "quote_volume": 1520.63592, "trades": 21, "taker_buy_base": 1423.8, "taker_buy_quote": 1452.39792 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.019, "high": 1.025, "low": 1.019, "close": 1.024, "volume": 529.6, "close_time": 1774983599999, "quote_volume": 541.91912, "trades": 13, "taker_buy_base": 161.38, "taker_buy_quote": 165.09479 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.026, "high": 1.038, "low": 1.025, "close": 1.035, "volume": 3560.42, "close_time": 1774987199999, "quote_volume": 3685.63009, "trades": 48, "taker_buy_base": 1671.52, "taker_buy_quote": 1729.21365 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.036, "high": 1.038, "low": 1.027, "close": 1.027, "volume": 2069.29, "close_time": 1774990799999, "quote_volume": 2139.20359, "trades": 26, "taker_buy_base": 1037.82, "taker_buy_quote": 1073.39503 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.024, "high": 1.024, "low": 1.019, "close": 1.02, "volume": 1512.8, "close_time": 1774994399999, "quote_volume": 1543.91821, "trades": 16, "taker_buy_base": 1419.31, "taker_buy_quote": 1448.53261 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.02, "high": 1.02, "low": 1.017, "close": 1.019, "volume": 2294.35, "close_time": 1774997999999, "quote_volume": 2335.30889, "trades": 11, "taker_buy_base": 334.11, "taker_buy_quote": 340.7922 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.019, "high": 1.021, "low": 1.019, "close": 1.02, "volume": 83.79, "close_time": 1775001599999, "quote_volume": 85.46083, "trades": 3, "taker_buy_base": 70.6, "taker_buy_quote": 72.02022 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.018, "high": 1.018, "low": 1.004, "close": 1.004, "volume": 2144.0, "close_time": 1775005199999, "quote_volume": 2162.1986, "trades": 15, "taker_buy_base": 146.76, "taker_buy_quote": 147.66326 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.011, "high": 1.018, "low": 1.005, "close": 1.018, "volume": 7453.64, "close_time": 1775008799999, "quote_volume": 7528.19361, "trades": 57, "taker_buy_base": 7326.76, "taker_buy_quote": 7399.79053 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.011, "high": 1.013, "low": 1.006, "close": 1.007, "volume": 4896.24, "close_time": 1775012399999, "quote_volume": 4943.51337, "trades": 74, "taker_buy_base": 4314.39, "taker_buy_quote": 4357.50978 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.008, "high": 1.01, "low": 1.008, "close": 1.009, "volume": 1829.48, "close_time": 1775015999999, "quote_volume": 1845.92416, "trades": 39, "taker_buy_base": 1289.98, "taker_buy_quote": 1301.50714 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.01, "high": 1.019, "low": 1.008, "close": 1.014, "volume": 1036.79, "close_time": 1775019599999, "quote_volume": 1050.32008, "trades": 22, "taker_buy_base": 662.31, "taker_buy_quote": 670.06122 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.012, "high": 1.019, "low": 1.011, "close": 1.016, "volume": 2922.91, "close_time": 1775023199999, "quote_volume": 2971.42647, "trades": 42, "taker_buy_base": 2121.01, "taker_buy_quote": 2157.76639 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.02, "high": 1.022, "low": 1.018, "close": 1.018, "volume": 2444.36, "close_time": 1775026799999, "quote_volume": 2493.57323, "trades": 33, "taker_buy_base": 2145.25, "taker_buy_quote": 2188.64583 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.017, "high": 1.017, "low": 1.013, "close": 1.013, "volume": 289.86, "close_time": 1775030399999, "quote_volume": 294.38924, "trades": 7, "taker_buy_base": 136.8, "taker_buy_quote": 138.73415 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.013, "high": 1.014, "low": 1.011, "close": 1.013, "volume": 7421.91, "close_time": 1775033999999, "quote_volume": 7518.18291, "trades": 26, "taker_buy_base": 7209.07, "taker_buy_quote": 7302.93628 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.008, "high": 1.01, "low": 1.006, "close": 1.009, "volume": 5771.89, "close_time": 1775037599999, "quote_volume": 5814.98761, "trades": 35, "taker_buy_base": 974.52, "taker_buy_quote": 982.0402 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.009, "high": 1.013, "low": 1.008, "close": 1.013, "volume": 2719.21, "close_time": 1775041199999, "quote_volume": 2743.34113, "trades": 28, "taker_buy_base": 698.48, "taker_buy_quote": 705.39235 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.016, "high": 1.017, "low": 1.015, "close": 1.015, "volume": 878.66, "close_time": 1775044799999, "quote_volume": 893.10736, "trades": 11, "taker_buy_base": 455.42, "taker_buy_quote": 462.9995 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.018, "high": 1.026, "low": 1.015, "close": 1.015, "volume": 13168.83, "close_time": 1775048399999, "quote_volume": 13438.81231, "trades": 58, "taker_buy_base": 7552.63, "taker_buy_quote": 7707.29338 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.016, "high": 1.032, "low": 1.014, "close": 1.023, "volume": 6040.7, "close_time": 1775051999999, "quote_volume": 6221.579, "trades": 42, "taker_buy_base": 995.26, "taker_buy_quote": 1019.8783 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.021, "high": 1.027, "low": 1.019, "close": 1.024, "volume": 565.73, "close_time": 1775055599999, "quote_volume": 578.73194, "trades": 14, "taker_buy_base": 32.21, "taker_buy_quote": 33.04247 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.024, "high": 1.024, "low": 1.016, "close": 1.018, "volume": 673.72, "close_time": 1775059199999, "quote_volume": 686.25936, "trades": 5, "taker_buy_base": 86.68, "taker_buy_quote": 88.76032 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.019, "high": 1.025, "low": 1.015, "close": 1.024, "volume": 4687.17, "close_time": 1775062799999, "quote_volume": 4766.71231, "trades": 60, "taker_buy_base": 1496.37, "taker_buy_quote": 1525.7633 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.026, "high": 1.027, "low": 1.017, "close": 1.019, "volume": 1263.54, "close_time": 1775066399999, "quote_volume": 1290.27099, "trades": 22, "taker_buy_base": 699.29, "taker_buy_quote": 714.16688 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.02, "high": 1.02, "low": 1.009, "close": 1.009, "volume": 655.24, "close_time": 1775069999999, "quote_volume": 664.32197, "trades": 15, "taker_buy_base": 16.14, "taker_buy_quote": 16.36368 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.009, "high": 1.011, "low": 1.008, "close": 1.011, "volume": 3404.59, "close_time": 1775073599999, "quote_volume": 3438.13146, "trades": 23, "taker_buy_base": 300.53, "taker_buy_quote": 303.57304 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.011, "high": 1.011, "low": 1.009, "close": 1.01, "volume": 2052.64, "close_time": 1775077199999, "quote_volume": 2074.55171, "trades": 6, "taker_buy_base": 1991.32, "taker_buy_quote": 2012.67983 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.011, "high": 1.014, "low": 1.01, "close": 1.012, "volume": 3117.25, "close_time": 1775080799999, "quote_volume": 3152.91693, "trades": 18, "taker_buy_base": 146.89, "taker_buy_quote": 148.42311 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.007, "high": 1.009, "low": 1.002, "close": 1.002, "volume": 3873.1, "close_time": 1775084399999, "quote_volume": 3898.55475, "trades": 55, "taker_buy_base": 3325.33, "taker_buy_quote": 3348.32878 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.002, "high": 1.005, "low": 1.001, "close": 1.001, "volume": 803.59, "close_time": 1775087999999, "quote_volume": 805.74139, "trades": 16, "taker_buy_base": 700.14, "taker_buy_quote": 702.02815 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.001, "high": 1.005, "low": 0.998, "close": 1.004, "volume": 11358.71, "close_time": 1775091599999, "quote_volume": 11379.53782, "trades": 47, "taker_buy_base": 2960.55, "taker_buy_quote": 2964.19762 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.001, "high": 1.005, "low": 0.974, "close": 0.983, "volume": 20099.08, "close_time": 1775095199999, "quote_volume": 19751.07341, "trades": 100, "taker_buy_base": 9970.68, "taker_buy_quote": 9794.98153 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.979, "high": 0.981, "low": 0.966, "close": 0.968, "volume": 18933.76, "close_time": 1775098799999, "quote_volume": 18420.90666, "trades": 83, "taker_buy_base": 12844.46, "taker_buy_quote": 12505.2287 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.963, "high": 0.967, "low": 0.958, "close": 0.958, "volume": 20658.61, "close_time": 1775102399999, "quote_volume": 19877.41191, "trades": 68, "taker_buy_base": 11776.28, "taker_buy_quote": 11329.86113 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.96, "high": 0.968, "low": 0.96, "close": 0.961, "volume": 5384.09, "close_time": 1775105999999, "quote_volume": 5198.53854, "trades": 46, "taker_buy_base": 1434.22, "taker_buy_quote": 1383.75689 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.961, "high": 0.967, "low": 0.949, "close": 0.966, "volume": 14208.39, "close_time": 1775109599999, "quote_volume": 13563.1615, "trades": 33, "taker_buy_base": 7425.2, "taker_buy_quote": 7102.04703 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.964, "high": 0.971, "low": 0.963, "close": 0.968, "volume": 7529.54, "close_time": 1775113199999, "quote_volume": 7289.67289, "trades": 36, "taker_buy_base": 5207.81, "taker_buy_quote": 5040.64537 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.969, "high": 0.97, "low": 0.965, "close": 0.965, "volume": 4235.87, "close_time": 1775116799999, "quote_volume": 4104.73644, "trades": 26, "taker_buy_base": 548.89, "taker_buy_quote": 531.72707 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.969, "high": 0.976, "low": 0.968, "close": 0.97, "volume": 8321.46, "close_time": 1775120399999, "quote_volume": 8088.59161, "trades": 34, "taker_buy_base": 4948.12, "taker_buy_quote": 4808.85405 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.968, "high": 0.969, "low": 0.962, "close": 0.965, "volume": 8830.86, "close_time": 1775123999999, "quote_volume": 8521.51595, "trades": 20, "taker_buy_base": 4885.55, "taker_buy_quote": 4709.45696 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.964, "high": 0.964, "low": 0.955, "close": 0.955, "volume": 15565.97, "close_time": 1775127599999, "quote_volume": 14896.53753, "trades": 52, "taker_buy_base": 9547.78, "taker_buy_quote": 9125.80539 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.956, "high": 0.956, "low": 0.937, "close": 0.937, "volume": 19841.66, "close_time": 1775131199999, "quote_volume": 18800.74011, "trades": 68, "taker_buy_base": 1134.71, "taker_buy_quote": 1079.03227 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.941, "high": 0.944, "low": 0.934, "close": 0.934, "volume": 3731.89, "close_time": 1775134799999, "quote_volume": 3512.30763, "trades": 14, "taker_buy_base": 2671.85, "taker_buy_quote": 2516.68588 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.933, "high": 0.936, "low": 0.929, "close": 0.93, "volume": 11144.09, "close_time": 1775138399999, "quote_volume": 10383.11515, "trades": 39, "taker_buy_base": 2063.82, "taker_buy_quote": 1920.64246 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.926, "high": 0.929, "low": 0.921, "close": 0.922, "volume": 17904.37, "close_time": 1775141999999, "quote_volume": 16581.2804, "trades": 71, "taker_buy_base": 8009.33, "taker_buy_quote": 7424.2065 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.922, "high": 0.923, "low": 0.904, "close": 0.904, "volume": 5563.13, "close_time": 1775145599999, "quote_volume": 5089.28233, "trades": 44, "taker_buy_base": 3180.56, "taker_buy_quote": 2912.52691 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.905, "high": 0.917, "low": 0.896, "close": 0.912, "volume": 10092.03, "close_time": 1775149199999, "quote_volume": 9128.32248, "trades": 85, "taker_buy_base": 4244.24, "taker_buy_quote": 3833.40006 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.91, "high": 0.912, "low": 0.907, "close": 0.91, "volume": 565.56, "close_time": 1775152799999, "quote_volume": 514.33874, "trades": 13, "taker_buy_base": 228.3, "taker_buy_quote": 207.65047 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.914, "high": 0.924, "low": 0.912, "close": 0.924, "volume": 11846.8, "close_time": 1775156399999, "quote_volume": 10882.89197, "trades": 65, "taker_buy_base": 5854.79, "taker_buy_quote": 5385.44555 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.927, "high": 0.937, "low": 0.923, "close": 0.923, "volume": 8729.92, "close_time": 1775159999999, "quote_volume": 8101.38755, "trades": 42, "taker_buy_base": 2779.47, "taker_buy_quote": 2582.06885 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.922, "high": 0.934, "low": 0.918, "close": 0.934, "volume": 9677.21, "close_time": 1775163599999, "quote_volume": 8978.51805, "trades": 42, "taker_buy_base": 3065.69, "taker_buy_quote": 2840.95716 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.929, "high": 0.935, "low": 0.925, "close": 0.935, "volume": 8198.48, "close_time": 1775167199999, "quote_volume": 7608.85137, "trades": 22, "taker_buy_base": 4525.92, "taker_buy_quote": 4197.39234 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.934, "high": 0.938, "low": 0.931, "close": 0.938, "volume": 16435.53, "close_time": 1775170799999, "quote_volume": 15371.66687, "trades": 79, "taker_buy_base": 7275.41, "taker_buy_quote": 6797.47579 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.939, "high": 0.948, "low": 0.939, "close": 0.943, "volume": 12939.65, "close_time": 1775174399999, "quote_volume": 12211.81012, "trades": 53, "taker_buy_base": 6720.49, "taker_buy_quote": 6341.01521 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.942, "high": 0.942, "low": 0.929, "close": 0.936, "volume": 4976.64, "close_time": 1775177999999, "quote_volume": 4663.0358, "trades": 31, "taker_buy_base": 3642.0, "taker_buy_quote": 3414.46846 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.94, "high": 0.94, "low": 0.932, "close": 0.932, "volume": 282.3, "close_time": 1775181599999, "quote_volume": 264.0612, "trades": 4, "taker_buy_base": 55.95, "taker_buy_quote": 52.31325 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.933, "high": 0.933, "low": 0.929, "close": 0.933, "volume": 997.57, "close_time": 1775185199999, "quote_volume": 929.1953, "trades": 9, "taker_buy_base": 515.67, "taker_buy_quote": 480.68444 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.938, "high": 0.943, "low": 0.937, "close": 0.937, "volume": 5242.04, "close_time": 1775188799999, "quote_volume": 4932.8433, "trades": 18, "taker_buy_base": 2590.23, "taker_buy_quote": 2440.57989 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.938, "high": 0.938, "low": 0.929, "close": 0.929, "volume": 2722.9, "close_time": 1775192399999, "quote_volume": 2534.0737, "trades": 16, "taker_buy_base": 2321.01, "taker_buy_quote": 2159.87024 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.928, "high": 0.93, "low": 0.924, "close": 0.93, "volume": 1448.22, "close_time": 1775195999999, "quote_volume": 1342.52434, "trades": 14, "taker_buy_base": 280.26, "taker_buy_quote": 259.65595 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.926, "high": 0.927, "low": 0.923, "close": 0.924, "volume": 7692.06, "close_time": 1775199599999, "quote_volume": 7113.56667, "trades": 43, "taker_buy_base": 3190.05, "taker_buy_quote": 2949.76953 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.923, "high": 0.925, "low": 0.922, "close": 0.924, "volume": 2102.83, "close_time": 1775203199999, "quote_volume": 1939.43265, "trades": 16, "taker_buy_base": 466.92, "taker_buy_quote": 430.98824 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.924, "high": 0.927, "low": 0.923, "close": 0.923, "volume": 1152.69, "close_time": 1775206799999, "quote_volume": 1064.96952, "trades": 16, "taker_buy_base": 556.4, "taker_buy_quote": 514.49385 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.924, "high": 0.924, "low": 0.921, "close": 0.921, "volume": 94.26, "close_time": 1775210399999, "quote_volume": 87.07671, "trades": 2, "taker_buy_base": 94.26, "taker_buy_quote": 87.07671 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.926, "high": 0.934, "low": 0.926, "close": 0.932, "volume": 6949.32, "close_time": 1775213999999, "quote_volume": 6464.0909, "trades": 33, "taker_buy_base": 6820.22, "taker_buy_quote": 6343.847 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.93, "high": 0.931, "low": 0.925, "close": 0.927, "volume": 14117.25, "close_time": 1775217599999, "quote_volume": 13092.67994, "trades": 77, "taker_buy_base": 6178.97, "taker_buy_quote": 5729.60044 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.927, "high": 0.929, "low": 0.919, "close": 0.92, "volume": 15751.83, "close_time": 1775221199999, "quote_volume": 14601.33144, "trades": 50, "taker_buy_base": 7892.6, "taker_buy_quote": 7311.34841 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.918, "high": 0.922, "low": 0.917, "close": 0.922, "volume": 3324.22, "close_time": 1775224799999, "quote_volume": 3053.77023, "trades": 22, "taker_buy_base": 1757.54, "taker_buy_quote": 1616.62981 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.923, "high": 0.928, "low": 0.92, "close": 0.92, "volume": 2120.03, "close_time": 1775228399999, "quote_volume": 1961.632, "trades": 27, "taker_buy_base": 1755.76, "taker_buy_quote": 1624.89251 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.918, "high": 0.92, "low": 0.913, "close": 0.913, "volume": 3882.7, "close_time": 1775231999999, "quote_volume": 3558.31855, "trades": 47, "taker_buy_base": 2031.16, "taker_buy_quote": 1861.44225 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.913, "high": 0.915, "low": 0.911, "close": 0.913, "volume": 4933.98, "close_time": 1775235599999, "quote_volume": 4502.64099, "trades": 22, "taker_buy_base": 2276.16, "taker_buy_quote": 2078.24616 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.915, "high": 0.921, "low": 0.907, "close": 0.907, "volume": 2184.62, "close_time": 1775239199999, "quote_volume": 1986.90611, "trades": 15, "taker_buy_base": 500.29, "taker_buy_quote": 457.45122 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.909, "high": 0.909, "low": 0.908, "close": 0.908, "volume": 3400.07, "close_time": 1775242799999, "quote_volume": 3087.35131, "trades": 14, "taker_buy_base": 378.53, "taker_buy_quote": 343.70524 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.907, "high": 0.909, "low": 0.906, "close": 0.909, "volume": 669.34, "close_time": 1775246399999, "quote_volume": 607.22386, "trades": 12, "taker_buy_base": 526.29, "taker_buy_quote": 477.5218 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.91, "high": 0.915, "low": 0.91, "close": 0.913, "volume": 3869.35, "close_time": 1775249999999, "quote_volume": 3524.46886, "trades": 21, "taker_buy_base": 3376.89, "taker_buy_quote": 3074.78043 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.914, "high": 0.915, "low": 0.914, "close": 0.915, "volume": 198.06, "close_time": 1775253599999, "quote_volume": 181.21882, "trades": 3, "taker_buy_base": 191.98, "taker_buy_quote": 175.6617 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.911, "high": 0.921, "low": 0.907, "close": 0.917, "volume": 25096.8, "close_time": 1775257199999, "quote_volume": 22872.50645, "trades": 110, "taker_buy_base": 8085.34, "taker_buy_quote": 7382.21715 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.917, "high": 0.933, "low": 0.917, "close": 0.932, "volume": 6808.29, "close_time": 1775260799999, "quote_volume": 6301.7106, "trades": 24, "taker_buy_base": 3877.69, "taker_buy_quote": 3588.93242 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.93, "high": 0.93, "low": 0.915, "close": 0.919, "volume": 15279.88, "close_time": 1775264399999, "quote_volume": 14023.3484, "trades": 64, "taker_buy_base": 12563.53, "taker_buy_quote": 11521.38668 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.929, "high": 0.933, "low": 0.92, "close": 0.92, "volume": 10454.88, "close_time": 1775267999999, "quote_volume": 9685.73224, "trades": 32, "taker_buy_base": 3084.69, "taker_buy_quote": 2852.75283 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.921, "high": 0.926, "low": 0.921, "close": 0.926, "volume": 2204.8, "close_time": 1775271599999, "quote_volume": 2039.78133, "trades": 12, "taker_buy_base": 453.54, "taker_buy_quote": 418.50288 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.927, "high": 0.934, "low": 0.925, "close": 0.934, "volume": 3930.76, "close_time": 1775275199999, "quote_volume": 3647.08143, "trades": 32, "taker_buy_base": 1363.83, "taker_buy_quote": 1270.29391 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.933, "high": 0.933, "low": 0.928, "close": 0.932, "volume": 3807.96, "close_time": 1775278799999, "quote_volume": 3538.15975, "trades": 14, "taker_buy_base": 2369.13, "taker_buy_quote": 2201.13921 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.932, "high": 0.95, "low": 0.932, "close": 0.945, "volume": 12686.26, "close_time": 1775282399999, "quote_volume": 11994.30712, "trades": 79, "taker_buy_base": 6016.03, "taker_buy_quote": 5684.80873 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.947, "high": 0.949, "low": 0.93, "close": 0.93, "volume": 15232.18, "close_time": 1775285999999, "quote_volume": 14345.72058, "trades": 55, "taker_buy_base": 11419.27, "taker_buy_quote": 10742.76566 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.932, "high": 0.951, "low": 0.932, "close": 0.948, "volume": 5890.24, "close_time": 1775289599999, "quote_volume": 5558.5878, "trades": 27, "taker_buy_base": 3072.34, "taker_buy_quote": 2894.67766 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.945, "high": 0.947, "low": 0.939, "close": 0.945, "volume": 30519.32, "close_time": 1775293199999, "quote_volume": 28747.68058, "trades": 74, "taker_buy_base": 11867.39, "taker_buy_quote": 11171.23078 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.946, "high": 0.948, "low": 0.942, "close": 0.948, "volume": 12696.45, "close_time": 1775296799999, "quote_volume": 12005.36326, "trades": 27, "taker_buy_base": 7836.61, "taker_buy_quote": 7412.19889 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.942, "high": 0.95, "low": 0.942, "close": 0.946, "volume": 3124.26, "close_time": 1775300399999, "quote_volume": 2953.50787, "trades": 33, "taker_buy_base": 971.95, "taker_buy_quote": 920.71994 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.951, "high": 0.953, "low": 0.948, "close": 0.953, "volume": 2592.09, "close_time": 1775303999999, "quote_volume": 2460.79223, "trades": 14, "taker_buy_base": 1722.17, "taker_buy_quote": 1635.82747 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.956, "high": 0.964, "low": 0.942, "close": 0.942, "volume": 22396.92, "close_time": 1775307599999, "quote_volume": 21281.47178, "trades": 134, "taker_buy_base": 9958.13, "taker_buy_quote": 9426.3243 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.946, "high": 0.947, "low": 0.937, "close": 0.938, "volume": 920.54, "close_time": 1775311199999, "quote_volume": 865.26117, "trades": 11, "taker_buy_base": 475.75, "taker_buy_quote": 446.62574 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.938, "high": 0.947, "low": 0.937, "close": 0.945, "volume": 4929.55, "close_time": 1775314799999, "quote_volume": 4640.58923, "trades": 32, "taker_buy_base": 967.54, "taker_buy_quote": 912.94085 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.942, "high": 0.945, "low": 0.933, "close": 0.939, "volume": 7580.62, "close_time": 1775318399999, "quote_volume": 7114.85753, "trades": 28, "taker_buy_base": 6065.47, "taker_buy_quote": 5695.96656 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.937, "high": 0.937, "low": 0.934, "close": 0.937, "volume": 5968.56, "close_time": 1775321999999, "quote_volume": 5589.71704, "trades": 18, "taker_buy_base": 1252.8, "taker_buy_quote": 1171.50707 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.938, "high": 0.938, "low": 0.928, "close": 0.931, "volume": 3074.87, "close_time": 1775325599999, "quote_volume": 2869.94923, "trades": 22, "taker_buy_base": 758.24, "taker_buy_quote": 706.47187 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.928, "high": 0.939, "low": 0.928, "close": 0.933, "volume": 12955.9, "close_time": 1775329199999, "quote_volume": 12095.99104, "trades": 66, "taker_buy_base": 7517.89, "taker_buy_quote": 7010.91489 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.933, "high": 0.933, "low": 0.929, "close": 0.93, "volume": 3019.28, "close_time": 1775332799999, "quote_volume": 2808.54145, "trades": 18, "taker_buy_base": 871.58, "taker_buy_quote": 811.6956 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.929, "high": 0.929, "low": 0.928, "close": 0.928, "volume": 1524.95, "close_time": 1775336399999, "quote_volume": 1416.62468, "trades": 5, "taker_buy_base": 144.28, "taker_buy_quote": 133.98225 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.928, "high": 0.928, "low": 0.922, "close": 0.925, "volume": 8971.79, "close_time": 1775339999999, "quote_volume": 8296.49509, "trades": 21, "taker_buy_base": 4702.23, "taker_buy_quote": 4346.11794 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.931, "high": 0.934, "low": 0.929, "close": 0.933, "volume": 2183.87, "close_time": 1775343599999, "quote_volume": 2032.21445, "trades": 33, "taker_buy_base": 1556.35, "taker_buy_quote": 1448.36581 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.935, "high": 0.935, "low": 0.93, "close": 0.932, "volume": 3804.34, "close_time": 1775347199999, "quote_volume": 3546.19868, "trades": 36, "taker_buy_base": 1331.88, "taker_buy_quote": 1240.95611 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.93, "high": 0.932, "low": 0.928, "close": 0.932, "volume": 1653.35, "close_time": 1775350799999, "quote_volume": 1537.65439, "trades": 11, "taker_buy_base": 271.37, "taker_buy_quote": 252.50749 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.93, "high": 0.933, "low": 0.926, "close": 0.926, "volume": 3880.66, "close_time": 1775354399999, "quote_volume": 3610.54924, "trades": 31, "taker_buy_base": 965.95, "taker_buy_quote": 897.92402 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.924, "high": 0.924, "low": 0.911, "close": 0.918, "volume": 14062.28, "close_time": 1775357999999, "quote_volume": 12881.40595, "trades": 87, "taker_buy_base": 4175.15, "taker_buy_quote": 3815.82991 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.918, "high": 0.918, "low": 0.91, "close": 0.91, "volume": 1043.23, "close_time": 1775361599999, "quote_volume": 954.02218, "trades": 12, "taker_buy_base": 434.55, "taker_buy_quote": 397.42672 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.913, "high": 0.917, "low": 0.913, "close": 0.914, "volume": 805.48, "close_time": 1775365199999, "quote_volume": 736.71668, "trades": 9, "taker_buy_base": 229.32, "taker_buy_quote": 210.00758 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.914, "high": 0.914, "low": 0.907, "close": 0.907, "volume": 2092.54, "close_time": 1775368799999, "quote_volume": 1903.90825, "trades": 28, "taker_buy_base": 1015.38, "taker_buy_quote": 924.8402 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.906, "high": 0.906, "low": 0.902, "close": 0.904, "volume": 9137.07, "close_time": 1775372399999, "quote_volume": 8258.40131, "trades": 30, "taker_buy_base": 1027.83, "taker_buy_quote": 928.96882 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.902, "high": 0.903, "low": 0.897, "close": 0.899, "volume": 5747.31, "close_time": 1775375999999, "quote_volume": 5174.98023, "trades": 27, "taker_buy_base": 3334.77, "taker_buy_quote": 2999.91911 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.898, "high": 0.899, "low": 0.894, "close": 0.896, "volume": 3872.13, "close_time": 1775379599999, "quote_volume": 3471.00762, "trades": 27, "taker_buy_base": 2948.84, "taker_buy_quote": 2643.82052 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.895, "high": 0.899, "low": 0.895, "close": 0.899, "volume": 1372.41, "close_time": 1775383199999, "quote_volume": 1231.42425, "trades": 9, "taker_buy_base": 1298.82, "taker_buy_quote": 1165.53762 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.895, "high": 0.895, "low": 0.889, "close": 0.891, "volume": 1717.8, "close_time": 1775386799999, "quote_volume": 1529.48645, "trades": 18, "taker_buy_base": 149.71, "taker_buy_quote": 133.39161 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.889, "high": 0.894, "low": 0.888, "close": 0.894, "volume": 2358.67, "close_time": 1775390399999, "quote_volume": 2098.54108, "trades": 27, "taker_buy_base": 1317.41, "taker_buy_quote": 1172.62528 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.896, "high": 0.904, "low": 0.892, "close": 0.897, "volume": 7396.2, "close_time": 1775393999999, "quote_volume": 6642.56963, "trades": 38, "taker_buy_base": 3138.66, "taker_buy_quote": 2814.6324 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.897, "high": 0.913, "low": 0.895, "close": 0.909, "volume": 40330.94, "close_time": 1775397599999, "quote_volume": 36439.5751, "trades": 172, "taker_buy_base": 20401.61, "taker_buy_quote": 18445.98184 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.91, "high": 0.918, "low": 0.909, "close": 0.909, "volume": 17760.86, "close_time": 1775401199999, "quote_volume": 16239.21752, "trades": 76, "taker_buy_base": 10617.13, "taker_buy_quote": 9706.68425 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.902, "high": 0.904, "low": 0.9, "close": 0.902, "volume": 5214.13, "close_time": 1775404799999, "quote_volume": 4705.70712, "trades": 22, "taker_buy_base": 2393.69, "taker_buy_quote": 2161.68578 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.901, "high": 0.906, "low": 0.897, "close": 0.9, "volume": 6753.58, "close_time": 1775408399999, "quote_volume": 6089.03732, "trades": 33, "taker_buy_base": 4730.55, "taker_buy_quote": 4261.2182 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.899, "high": 0.911, "low": 0.899, "close": 0.911, "volume": 3057.47, "close_time": 1775411999999, "quote_volume": 2751.74794, "trades": 13, "taker_buy_base": 2640.92, "taker_buy_quote": 2375.35771 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.914, "high": 0.914, "low": 0.91, "close": 0.91, "volume": 2091.37, "close_time": 1775415599999, "quote_volume": 1906.7651, "trades": 19, "taker_buy_base": 666.61, "taker_buy_quote": 608.81183 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.912, "high": 0.914, "low": 0.907, "close": 0.909, "volume": 1092.02, "close_time": 1775419199999, "quote_volume": 992.92828, "trades": 16, "taker_buy_base": 785.12, "taker_buy_quote": 714.25748 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.91, "high": 0.911, "low": 0.908, "close": 0.91, "volume": 5562.58, "close_time": 1775422799999, "quote_volume": 5061.13711, "trades": 30, "taker_buy_base": 5297.56, "taker_buy_quote": 4820.23393 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.914, "high": 0.919, "low": 0.911, "close": 0.911, "volume": 7078.48, "close_time": 1775426399999, "quote_volume": 6489.42063, "trades": 47, "taker_buy_base": 1208.5, "taker_buy_quote": 1108.58275 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.91, "high": 0.914, "low": 0.907, "close": 0.913, "volume": 3348.47, "close_time": 1775429999999, "quote_volume": 3054.73359, "trades": 48, "taker_buy_base": 2369.83, "taker_buy_quote": 2161.23527 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.913, "high": 0.918, "low": 0.912, "close": 0.913, "volume": 2523.74, "close_time": 1775433599999, "quote_volume": 2308.05357, "trades": 22, "taker_buy_base": 538.95, "taker_buy_quote": 493.19695 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.912, "high": 0.914, "low": 0.907, "close": 0.911, "volume": 2535.03, "close_time": 1775437199999, "quote_volume": 2301.90732, "trades": 25, "taker_buy_base": 637.88, "taker_buy_quote": 579.10223 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.911, "high": 0.911, "low": 0.908, "close": 0.909, "volume": 1083.22, "close_time": 1775440799999, "quote_volume": 984.75931, "trades": 14, "taker_buy_base": 70.48, "taker_buy_quote": 63.99584 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.908, "high": 0.908, "low": 0.904, "close": 0.904, "volume": 1550.62, "close_time": 1775444399999, "quote_volume": 1403.6885, "trades": 13, "taker_buy_base": 487.57, "taker_buy_quote": 441.56108 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.904, "high": 0.904, "low": 0.9, "close": 0.902, "volume": 1442.46, "close_time": 1775447999999, "quote_volume": 1301.02814, "trades": 21, "taker_buy_base": 880.87, "taker_buy_quote": 794.81422 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.901, "high": 0.901, "low": 0.897, "close": 0.898, "volume": 573.48, "close_time": 1775451599999, "quote_volume": 515.83925, "trades": 11, "taker_buy_base": 272.54, "taker_buy_quote": 245.39108 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.898, "high": 0.898, "low": 0.893, "close": 0.894, "volume": 2228.21, "close_time": 1775455199999, "quote_volume": 1993.59359, "trades": 16, "taker_buy_base": 460.74, "taker_buy_quote": 413.20186 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.896, "high": 0.898, "low": 0.892, "close": 0.892, "volume": 875.63, "close_time": 1775458799999, "quote_volume": 783.73861, "trades": 11, "taker_buy_base": 294.75, "taker_buy_quote": 264.50955 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.89, "high": 0.897, "low": 0.89, "close": 0.895, "volume": 2071.12, "close_time": 1775462399999, "quote_volume": 1853.66882, "trades": 14, "taker_buy_base": 391.82, "taker_buy_quote": 350.4833 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.892, "high": 0.892, "low": 0.888, "close": 0.892, "volume": 2747.59, "close_time": 1775465999999, "quote_volume": 2447.91348, "trades": 12, "taker_buy_base": 2720.61, "taker_buy_quote": 2423.90128 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.892, "high": 0.897, "low": 0.891, "close": 0.891, "volume": 5721.82, "close_time": 1775469599999, "quote_volume": 5127.44214, "trades": 18, "taker_buy_base": 5183.05, "taker_buy_quote": 4646.85807 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.894, "high": 0.899, "low": 0.894, "close": 0.895, "volume": 2816.18, "close_time": 1775473199999, "quote_volume": 2520.79235, "trades": 11, "taker_buy_base": 131.82, "taker_buy_quote": 118.25634 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.895, "high": 0.895, "low": 0.892, "close": 0.892, "volume": 582.87, "close_time": 1775476799999, "quote_volume": 520.98726, "trades": 9, "taker_buy_base": 413.21, "taker_buy_quote": 369.14156 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.892, "high": 0.904, "low": 0.892, "close": 0.902, "volume": 13914.82, "close_time": 1775480399999, "quote_volume": 12526.87278, "trades": 35, "taker_buy_base": 6742.96, "taker_buy_quote": 6071.48367 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.902, "high": 0.902, "low": 0.891, "close": 0.893, "volume": 3838.65, "close_time": 1775483999999, "quote_volume": 3447.15031, "trades": 21, "taker_buy_base": 981.88, "taker_buy_quote": 879.3929 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.891, "high": 0.896, "low": 0.889, "close": 0.894, "volume": 3960.32, "close_time": 1775487599999, "quote_volume": 3542.1264, "trades": 32, "taker_buy_base": 2569.63, "taker_buy_quote": 2299.28801 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.893, "high": 0.907, "low": 0.893, "close": 0.905, "volume": 4274.53, "close_time": 1775491199999, "quote_volume": 3859.63868, "trades": 33, "taker_buy_base": 2640.14, "taker_buy_quote": 2380.68037 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.906, "high": 0.908, "low": 0.903, "close": 0.905, "volume": 3209.36, "close_time": 1775494799999, "quote_volume": 2910.08077, "trades": 25, "taker_buy_base": 3108.56, "taker_buy_quote": 2818.87837 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.903, "high": 0.907, "low": 0.902, "close": 0.905, "volume": 712.14, "close_time": 1775498399999, "quote_volume": 643.6974, "trades": 11, "taker_buy_base": 91.92, "taker_buy_quote": 83.06264 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.901, "high": 0.901, "low": 0.894, "close": 0.894, "volume": 1365.36, "close_time": 1775501999999, "quote_volume": 1227.04761, "trades": 15, "taker_buy_base": 333.85, "taker_buy_quote": 300.04342 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.891, "high": 0.893, "low": 0.891, "close": 0.893, "volume": 6394.79, "close_time": 1775505599999, "quote_volume": 5703.34884, "trades": 26, "taker_buy_base": 5244.69, "taker_buy_quote": 4678.42916 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.894, "high": 0.906, "low": 0.894, "close": 0.902, "volume": 19983.2, "close_time": 1775509199999, "quote_volume": 18014.83433, "trades": 80, "taker_buy_base": 7197.47, "taker_buy_quote": 6480.17735 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.902, "high": 0.905, "low": 0.902, "close": 0.902, "volume": 7388.13, "close_time": 1775512799999, "quote_volume": 6672.87937, "trades": 24, "taker_buy_base": 4278.29, "taker_buy_quote": 3863.55779 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.897, "high": 0.9, "low": 0.891, "close": 0.891, "volume": 3184.21, "close_time": 1775516399999, "quote_volume": 2860.95078, "trades": 22, "taker_buy_base": 2816.31, "taker_buy_quote": 2530.77226 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.889, "high": 0.889, "low": 0.883, "close": 0.886, "volume": 5391.44, "close_time": 1775519999999, "quote_volume": 4774.34437, "trades": 56, "taker_buy_base": 2131.74, "taker_buy_quote": 1888.13445 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.883, "high": 0.885, "low": 0.875, "close": 0.885, "volume": 5171.4, "close_time": 1775523599999, "quote_volume": 4544.76658, "trades": 36, "taker_buy_base": 2768.86, "taker_buy_quote": 2436.45353 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.884, "high": 0.898, "low": 0.882, "close": 0.894, "volume": 2393.0, "close_time": 1775527199999, "quote_volume": 2129.48875, "trades": 24, "taker_buy_base": 1351.53, "taker_buy_quote": 1203.39056 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.891, "high": 0.899, "low": 0.891, "close": 0.897, "volume": 22294.95, "close_time": 1775530799999, "quote_volume": 19920.33944, "trades": 36, "taker_buy_base": 9214.84, "taker_buy_quote": 8227.93591 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.897, "high": 0.906, "low": 0.897, "close": 0.902, "volume": 2798.73, "close_time": 1775534399999, "quote_volume": 2517.29543, "trades": 12, "taker_buy_base": 2190.75, "taker_buy_quote": 1967.63427 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.902, "high": 0.907, "low": 0.901, "close": 0.902, "volume": 3297.34, "close_time": 1775537999999, "quote_volume": 2976.28286, "trades": 16, "taker_buy_base": 2937.8, "taker_buy_quote": 2651.06246 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.901, "high": 0.905, "low": 0.9, "close": 0.905, "volume": 736.02, "close_time": 1775541599999, "quote_volume": 664.73526, "trades": 10, "taker_buy_base": 318.46, "taker_buy_quote": 287.35896 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.906, "high": 0.915, "low": 0.906, "close": 0.913, "volume": 14084.82, "close_time": 1775545199999, "quote_volume": 12880.3151, "trades": 34, "taker_buy_base": 6724.5, "taker_buy_quote": 6146.44418 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.909, "high": 0.911, "low": 0.904, "close": 0.911, "volume": 4309.69, "close_time": 1775548799999, "quote_volume": 3904.41701, "trades": 28, "taker_buy_base": 1061.99, "taker_buy_quote": 961.54148 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.912, "high": 0.921, "low": 0.909, "close": 0.914, "volume": 14866.86, "close_time": 1775552399999, "quote_volume": 13588.98885, "trades": 72, "taker_buy_base": 8859.22, "taker_buy_quote": 8090.4466 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.913, "high": 0.92, "low": 0.913, "close": 0.919, "volume": 2750.79, "close_time": 1775555999999, "quote_volume": 2525.47312, "trades": 29, "taker_buy_base": 1213.29, "taker_buy_quote": 1113.93525 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.918, "high": 1.03, "low": 0.918, "close": 0.983, "volume": 245163.02, "close_time": 1775559599999, "quote_volume": 240967.72192, "trades": 1475, "taker_buy_base": 121079.79, "taker_buy_quote": 119034.26415 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.975, "high": 1.005, "low": 0.958, "close": 0.961, "volume": 94720.46, "close_time": 1775563199999, "quote_volume": 92415.77125, "trades": 562, "taker_buy_base": 43005.09, "taker_buy_quote": 42016.48114 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.966, "high": 0.969, "low": 0.914, "close": 0.919, "volume": 47844.74, "close_time": 1775566799999, "quote_volume": 44922.302, "trades": 367, "taker_buy_base": 24288.38, "taker_buy_quote": 22840.12881 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.919, "high": 0.935, "low": 0.918, "close": 0.925, "volume": 14159.5, "close_time": 1775570399999, "quote_volume": 13081.494, "trades": 78, "taker_buy_base": 10233.96, "taker_buy_quote": 9454.02813 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.928, "high": 0.938, "low": 0.924, "close": 0.926, "volume": 28804.49, "close_time": 1775573999999, "quote_volume": 26807.10661, "trades": 105, "taker_buy_base": 11837.97, "taker_buy_quote": 10961.99544 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.918, "high": 0.921, "low": 0.9, "close": 0.92, "volume": 21274.63, "close_time": 1775577599999, "quote_volume": 19390.00463, "trades": 109, "taker_buy_base": 6183.79, "taker_buy_quote": 5620.40572 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.917, "high": 0.925, "low": 0.912, "close": 0.917, "volume": 28427.15, "close_time": 1775581199999, "quote_volume": 26091.67635, "trades": 56, "taker_buy_base": 19738.39, "taker_buy_quote": 18104.86057 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.919, "high": 0.926, "low": 0.917, "close": 0.921, "volume": 4484.55, "close_time": 1775584799999, "quote_volume": 4132.51946, "trades": 25, "taker_buy_base": 2523.41, "taker_buy_quote": 2324.84447 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.923, "high": 0.923, "low": 0.914, "close": 0.914, "volume": 2511.75, "close_time": 1775588399999, "quote_volume": 2309.9037, "trades": 15, "taker_buy_base": 475.76, "taker_buy_quote": 437.42357 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.912, "high": 0.913, "low": 0.907, "close": 0.913, "volume": 2541.46, "close_time": 1775591999999, "quote_volume": 2316.94566, "trades": 20, "taker_buy_base": 1143.31, "taker_buy_quote": 1043.59983 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.913, "high": 0.917, "low": 0.908, "close": 0.91, "volume": 8276.22, "close_time": 1775595599999, "quote_volume": 7542.90561, "trades": 30, "taker_buy_base": 3727.7, "taker_buy_quote": 3396.84399 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.912, "high": 0.925, "low": 0.912, "close": 0.921, "volume": 11818.09, "close_time": 1775599199999, "quote_volume": 10866.57043, "trades": 42, "taker_buy_base": 5153.29, "taker_buy_quote": 4737.63687 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.926, "high": 0.934, "low": 0.923, "close": 0.933, "volume": 11482.91, "close_time": 1775602799999, "quote_volume": 10646.09353, "trades": 67, "taker_buy_base": 5973.58, "taker_buy_quote": 5547.72166 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.932, "high": 0.954, "low": 0.932, "close": 0.953, "volume": 9224.23, "close_time": 1775606399999, "quote_volume": 8679.53077, "trades": 75, "taker_buy_base": 7123.1, "taker_buy_quote": 6695.29446 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.957, "high": 0.972, "low": 0.935, "close": 0.936, "volume": 49436.96, "close_time": 1775609999999, "quote_volume": 47309.3736, "trades": 351, "taker_buy_base": 22157.33, "taker_buy_quote": 21299.03254 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.935, "high": 0.963, "low": 0.935, "close": 0.961, "volume": 7667.37, "close_time": 1775613599999, "quote_volume": 7250.59001, "trades": 36, "taker_buy_base": 4625.73, "taker_buy_quote": 4373.98228 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.963, "high": 0.967, "low": 0.957, "close": 0.965, "volume": 4770.98, "close_time": 1775617199999, "quote_volume": 4596.60344, "trades": 30, "taker_buy_base": 702.06, "taker_buy_quote": 674.62773 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.967, "high": 0.974, "low": 0.955, "close": 0.959, "volume": 6171.94, "close_time": 1775620799999, "quote_volume": 5954.72418, "trades": 58, "taker_buy_base": 3486.11, "taker_buy_quote": 3368.8309 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.959, "high": 0.959, "low": 0.953, "close": 0.953, "volume": 2265.3, "close_time": 1775624399999, "quote_volume": 2161.027, "trades": 15, "taker_buy_base": 1964.23, "taker_buy_quote": 1874.10729 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.954, "high": 0.966, "low": 0.954, "close": 0.963, "volume": 957.68, "close_time": 1775627999999, "quote_volume": 919.2081, "trades": 18, "taker_buy_base": 408.39, "taker_buy_quote": 390.90292 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.965, "high": 0.986, "low": 0.962, "close": 0.984, "volume": 11399.59, "close_time": 1775631599999, "quote_volume": 11158.98583, "trades": 101, "taker_buy_base": 3797.86, "taker_buy_quote": 3712.84876 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.983, "high": 0.985, "low": 0.972, "close": 0.985, "volume": 10784.31, "close_time": 1775635199999, "quote_volume": 10557.80197, "trades": 45, "taker_buy_base": 4481.05, "taker_buy_quote": 4392.39487 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.985, "high": 0.996, "low": 0.954, "close": 0.957, "volume": 11274.64, "close_time": 1775638799999, "quote_volume": 10991.76865, "trades": 77, "taker_buy_base": 5731.3, "taker_buy_quote": 5588.64705 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.955, "high": 0.956, "low": 0.945, "close": 0.955, "volume": 1862.52, "close_time": 1775642399999, "quote_volume": 1770.66447, "trades": 31, "taker_buy_base": 1346.1, "taker_buy_quote": 1279.27088 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.953, "high": 0.955, "low": 0.952, "close": 0.953, "volume": 264.08, "close_time": 1775645999999, "quote_volume": 251.88664, "trades": 6, "taker_buy_base": 64.26, "taker_buy_quote": 61.23978 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.953, "high": 0.955, "low": 0.949, "close": 0.949, "volume": 779.97, "close_time": 1775649599999, "quote_volume": 742.51747, "trades": 9, "taker_buy_base": 393.43, "taker_buy_quote": 375.0276 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.95, "high": 0.95, "low": 0.939, "close": 0.942, "volume": 2708.14, "close_time": 1775653199999, "quote_volume": 2554.44178, "trades": 32, "taker_buy_base": 856.02, "taker_buy_quote": 808.47557 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.944, "high": 0.949, "low": 0.939, "close": 0.942, "volume": 3406.64, "close_time": 1775656799999, "quote_volume": 3207.99718, "trades": 25, "taker_buy_base": 692.71, "taker_buy_quote": 653.83611 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.943, "high": 0.943, "low": 0.93, "close": 0.931, "volume": 13007.29, "close_time": 1775660399999, "quote_volume": 12127.0996, "trades": 47, "taker_buy_base": 6833.8, "taker_buy_quote": 6372.5082 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.926, "high": 0.935, "low": 0.926, "close": 0.933, "volume": 2552.03, "close_time": 1775663999999, "quote_volume": 2374.86968, "trades": 29, "taker_buy_base": 1744.95, "taker_buy_quote": 1625.30758 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.932, "high": 0.938, "low": 0.932, "close": 0.936, "volume": 989.55, "close_time": 1775667599999, "quote_volume": 923.89754, "trades": 14, "taker_buy_base": 525.09, "taker_buy_quote": 490.55636 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.935, "high": 0.938, "low": 0.935, "close": 0.937, "volume": 2598.26, "close_time": 1775671199999, "quote_volume": 2431.76088, "trades": 37, "taker_buy_base": 2283.64, "taker_buy_quote": 2137.59118 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.936, "high": 0.939, "low": 0.933, "close": 0.933, "volume": 4971.67, "close_time": 1775674799999, "quote_volume": 4659.54633, "trades": 57, "taker_buy_base": 4275.71, "taker_buy_quote": 4008.66976 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.93, "high": 0.934, "low": 0.929, "close": 0.929, "volume": 1169.62, "close_time": 1775678399999, "quote_volume": 1088.43878, "trades": 14, "taker_buy_base": 580.04, "taker_buy_quote": 539.95388 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.931, "high": 0.931, "low": 0.93, "close": 0.93, "volume": 1104.3, "close_time": 1775681999999, "quote_volume": 1027.18617, "trades": 6, "taker_buy_base": 334.12, "taker_buy_quote": 310.91877 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.935, "high": 0.941, "low": 0.935, "close": 0.936, "volume": 3861.68, "close_time": 1775685599999, "quote_volume": 3616.15221, "trades": 21, "taker_buy_base": 2528.99, "taker_buy_quote": 2367.76269 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.939, "high": 0.939, "low": 0.926, "close": 0.928, "volume": 2705.82, "close_time": 1775689199999, "quote_volume": 2517.8275, "trades": 16, "taker_buy_base": 1204.91, "taker_buy_quote": 1119.33038 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.925, "high": 0.925, "low": 0.92, "close": 0.92, "volume": 1320.25, "close_time": 1775692799999, "quote_volume": 1216.80187, "trades": 16, "taker_buy_base": 337.82, "taker_buy_quote": 311.13852 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.924, "high": 0.928, "low": 0.916, "close": 0.928, "volume": 3708.72, "close_time": 1775696399999, "quote_volume": 3405.18091, "trades": 21, "taker_buy_base": 321.38, "taker_buy_quote": 295.3725 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.932, "high": 0.957, "low": 0.932, "close": 0.951, "volume": 37358.6, "close_time": 1775699999999, "quote_volume": 35350.82353, "trades": 273, "taker_buy_base": 22144.22, "taker_buy_quote": 20958.02146 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.952, "high": 0.959, "low": 0.944, "close": 0.944, "volume": 8516.14, "close_time": 1775703599999, "quote_volume": 8083.03375, "trades": 84, "taker_buy_base": 2582.71, "taker_buy_quote": 2457.58177 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.941, "high": 0.956, "low": 0.938, "close": 0.956, "volume": 4732.65, "close_time": 1775707199999, "quote_volume": 4485.06641, "trades": 38, "taker_buy_base": 2861.93, "taker_buy_quote": 2722.3343 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.954, "high": 0.959, "low": 0.949, "close": 0.949, "volume": 4393.55, "close_time": 1775710799999, "quote_volume": 4188.80452, "trades": 25, "taker_buy_base": 1914.73, "taker_buy_quote": 1829.52804 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.947, "high": 0.953, "low": 0.947, "close": 0.953, "volume": 1309.55, "close_time": 1775714399999, "quote_volume": 1243.93437, "trades": 15, "taker_buy_base": 446.43, "taker_buy_quote": 425.21847 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.953, "high": 0.953, "low": 0.94, "close": 0.943, "volume": 6745.97, "close_time": 1775717999999, "quote_volume": 6400.28891, "trades": 49, "taker_buy_base": 1871.14, "taker_buy_quote": 1774.25127 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.945, "high": 0.949, "low": 0.944, "close": 0.949, "volume": 1332.89, "close_time": 1775721599999, "quote_volume": 1261.8723, "trades": 12, "taker_buy_base": 1253.1, "taker_buy_quote": 1186.47075 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.941, "high": 0.941, "low": 0.936, "close": 0.936, "volume": 1760.58, "close_time": 1775725199999, "quote_volume": 1648.45084, "trades": 24, "taker_buy_base": 692.21, "taker_buy_quote": 648.45652 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.936, "high": 0.942, "low": 0.933, "close": 0.941, "volume": 31200.67, "close_time": 1775728799999, "quote_volume": 29271.594, "trades": 70, "taker_buy_base": 4550.83, "taker_buy_quote": 4275.70264 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.94, "high": 0.947, "low": 0.939, "close": 0.939, "volume": 15694.12, "close_time": 1775732399999, "quote_volume": 14808.23739, "trades": 97, "taker_buy_base": 12079.61, "taker_buy_quote": 11400.83586 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.939, "high": 0.947, "low": 0.935, "close": 0.942, "volume": 10286.79, "close_time": 1775735999999, "quote_volume": 9657.36417, "trades": 68, "taker_buy_base": 9099.88, "taker_buy_quote": 8544.49348 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.939, "high": 0.939, "low": 0.929, "close": 0.931, "volume": 1182.61, "close_time": 1775739599999, "quote_volume": 1105.36166, "trades": 18, "taker_buy_base": 791.26, "taker_buy_quote": 739.81371 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.929, "high": 0.936, "low": 0.928, "close": 0.931, "volume": 1774.19, "close_time": 1775743199999, "quote_volume": 1654.9182, "trades": 20, "taker_buy_base": 1127.66, "taker_buy_quote": 1052.44336 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.931, "high": 0.933, "low": 0.931, "close": 0.932, "volume": 1480.84, "close_time": 1775746799999, "quote_volume": 1379.08698, "trades": 10, "taker_buy_base": 406.73, "taker_buy_quote": 379.09057 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.932, "high": 0.942, "low": 0.93, "close": 0.942, "volume": 10426.47, "close_time": 1775750399999, "quote_volume": 9768.59253, "trades": 76, "taker_buy_base": 4800.92, "taker_buy_quote": 4502.09931 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.941, "high": 0.944, "low": 0.937, "close": 0.94, "volume": 1532.54, "close_time": 1775753999999, "quote_volume": 1441.22008, "trades": 25, "taker_buy_base": 615.64, "taker_buy_quote": 578.77381 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.94, "high": 0.947, "low": 0.94, "close": 0.947, "volume": 1787.38, "close_time": 1775757599999, "quote_volume": 1685.15688, "trades": 24, "taker_buy_base": 1136.87, "taker_buy_quote": 1071.47103 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.947, "high": 0.947, "low": 0.941, "close": 0.943, "volume": 10178.37, "close_time": 1775761199999, "quote_volume": 9596.45284, "trades": 40, "taker_buy_base": 2012.53, "taker_buy_quote": 1898.81485 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.943, "high": 0.945, "low": 0.943, "close": 0.944, "volume": 4233.27, "close_time": 1775764799999, "quote_volume": 3998.5652, "trades": 30, "taker_buy_base": 1186.7, "taker_buy_quote": 1120.49595 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.944, "high": 0.947, "low": 0.943, "close": 0.943, "volume": 697.24, "close_time": 1775768399999, "quote_volume": 658.71053, "trades": 14, "taker_buy_base": 522.42, "taker_buy_quote": 493.64566 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.943, "high": 0.945, "low": 0.942, "close": 0.945, "volume": 1266.23, "close_time": 1775771999999, "quote_volume": 1195.82684, "trades": 12, "taker_buy_base": 96.11, "taker_buy_quote": 90.62321 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.947, "high": 0.951, "low": 0.942, "close": 0.942, "volume": 2519.7, "close_time": 1775775599999, "quote_volume": 2383.98591, "trades": 35, "taker_buy_base": 1554.86, "taker_buy_quote": 1471.44319 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.941, "high": 0.942, "low": 0.936, "close": 0.939, "volume": 4157.42, "close_time": 1775779199999, "quote_volume": 3899.78002, "trades": 50, "taker_buy_base": 1813.85, "taker_buy_quote": 1703.01682 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.938, "high": 0.938, "low": 0.925, "close": 0.926, "volume": 4461.39, "close_time": 1775782799999, "quote_volume": 4147.88839, "trades": 45, "taker_buy_base": 2174.93, "taker_buy_quote": 2023.63707 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.926, "high": 0.926, "low": 0.922, "close": 0.925, "volume": 3379.13, "close_time": 1775786399999, "quote_volume": 3124.03927, "trades": 45, "taker_buy_base": 2246.28, "taker_buy_quote": 2076.70817 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.926, "high": 0.928, "low": 0.924, "close": 0.926, "volume": 1424.61, "close_time": 1775789999999, "quote_volume": 1320.30686, "trades": 18, "taker_buy_base": 859.27, "taker_buy_quote": 796.11261 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.928, "high": 0.928, "low": 0.923, "close": 0.924, "volume": 2152.8, "close_time": 1775793599999, "quote_volume": 1990.5858, "trades": 30, "taker_buy_base": 1012.94, "taker_buy_quote": 936.24303 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.923, "high": 0.927, "low": 0.923, "close": 0.925, "volume": 652.39, "close_time": 1775797199999, "quote_volume": 603.72973, "trades": 11, "taker_buy_base": 236.92, "taker_buy_quote": 219.21274 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.925, "high": 0.925, "low": 0.92, "close": 0.924, "volume": 1092.12, "close_time": 1775800799999, "quote_volume": 1007.79947, "trades": 16, "taker_buy_base": 507.52, "taker_buy_quote": 468.44473 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.925, "high": 0.928, "low": 0.916, "close": 0.916, "volume": 1566.84, "close_time": 1775804399999, "quote_volume": 1447.40938, "trades": 27, "taker_buy_base": 681.76, "taker_buy_quote": 630.43838 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.915, "high": 0.916, "low": 0.91, "close": 0.91, "volume": 2910.09, "close_time": 1775807999999, "quote_volume": 2659.71554, "trades": 36, "taker_buy_base": 1226.98, "taker_buy_quote": 1121.6676 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.914, "high": 0.917, "low": 0.912, "close": 0.913, "volume": 3096.31, "close_time": 1775811599999, "quote_volume": 2833.27204, "trades": 31, "taker_buy_base": 1809.84, "taker_buy_quote": 1656.72722 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.915, "high": 0.919, "low": 0.911, "close": 0.919, "volume": 11671.27, "close_time": 1775815199999, "quote_volume": 10662.6155, "trades": 35, "taker_buy_base": 5294.47, "taker_buy_quote": 4840.05934 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.917, "high": 0.917, "low": 0.908, "close": 0.911, "volume": 7338.31, "close_time": 1775818799999, "quote_volume": 6689.72524, "trades": 44, "taker_buy_base": 3417.46, "taker_buy_quote": 3117.48854 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.915, "high": 0.915, "low": 0.911, "close": 0.911, "volume": 1037.94, "close_time": 1775822399999, "quote_volume": 947.30546, "trades": 16, "taker_buy_base": 953.95, "taker_buy_quote": 870.51452 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.912, "high": 0.912, "low": 0.906, "close": 0.906, "volume": 2361.22, "close_time": 1775825999999, "quote_volume": 2143.85814, "trades": 21, "taker_buy_base": 1977.26, "taker_buy_quote": 1794.56053 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.907, "high": 0.909, "low": 0.904, "close": 0.904, "volume": 5709.5, "close_time": 1775829599999, "quote_volume": 5168.85095, "trades": 29, "taker_buy_base": 3726.89, "taker_buy_quote": 3376.57151 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.903, "high": 0.91, "low": 0.9, "close": 0.91, "volume": 4021.21, "close_time": 1775833199999, "quote_volume": 3635.18169, "trades": 32, "taker_buy_base": 3138.38, "taker_buy_quote": 2838.42455 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.91, "high": 0.913, "low": 0.907, "close": 0.91, "volume": 3443.31, "close_time": 1775836799999, "quote_volume": 3130.86384, "trades": 40, "taker_buy_base": 694.57, "taker_buy_quote": 632.30333 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.91, "high": 0.924, "low": 0.91, "close": 0.918, "volume": 6441.36, "close_time": 1775840399999, "quote_volume": 5919.17873, "trades": 56, "taker_buy_base": 4621.91, "taker_buy_quote": 4247.32919 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.915, "high": 0.921, "low": 0.914, "close": 0.921, "volume": 755.53, "close_time": 1775843999999, "quote_volume": 693.00651, "trades": 10, "taker_buy_base": 444.8, "taker_buy_quote": 408.4481 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.922, "high": 0.93, "low": 0.922, "close": 0.93, "volume": 1318.21, "close_time": 1775847599999, "quote_volume": 1221.15786, "trades": 31, "taker_buy_base": 982.98, "taker_buy_quote": 910.62813 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.929, "high": 0.935, "low": 0.929, "close": 0.93, "volume": 906.09, "close_time": 1775851199999, "quote_volume": 843.98296, "trades": 20, "taker_buy_base": 822.77, "taker_buy_quote": 766.49536 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.932, "high": 0.934, "low": 0.928, "close": 0.934, "volume": 1964.44, "close_time": 1775854799999, "quote_volume": 1824.76412, "trades": 12, "taker_buy_base": 299.9, "taker_buy_quote": 279.29701 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.935, "high": 0.937, "low": 0.926, "close": 0.927, "volume": 9967.37, "close_time": 1775858399999, "quote_volume": 9290.9739, "trades": 59, "taker_buy_base": 4875.46, "taker_buy_quote": 4543.26158 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.927, "high": 0.929, "low": 0.925, "close": 0.926, "volume": 3810.48, "close_time": 1775861999999, "quote_volume": 3535.69518, "trades": 43, "taker_buy_base": 2559.62, "taker_buy_quote": 2375.7683 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.927, "high": 0.928, "low": 0.926, "close": 0.928, "volume": 462.53, "close_time": 1775865599999, "quote_volume": 428.85635, "trades": 9, "taker_buy_base": 273.36, "taker_buy_quote": 253.49584 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.927, "high": 0.927, "low": 0.919, "close": 0.921, "volume": 3604.23, "close_time": 1775869199999, "quote_volume": 3322.76769, "trades": 42, "taker_buy_base": 1467.84, "taker_buy_quote": 1354.0724 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.921, "high": 0.921, "low": 0.913, "close": 0.914, "volume": 5783.43, "close_time": 1775872799999, "quote_volume": 5289.74586, "trades": 30, "taker_buy_base": 2952.51, "taker_buy_quote": 2700.76084 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.918, "high": 0.919, "low": 0.914, "close": 0.914, "volume": 1700.78, "close_time": 1775876399999, "quote_volume": 1561.45364, "trades": 11, "taker_buy_base": 1230.4, "taker_buy_quote": 1130.4629 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.918, "high": 0.919, "low": 0.913, "close": 0.914, "volume": 852.22, "close_time": 1775879999999, "quote_volume": 781.95901, "trades": 8, "taker_buy_base": 569.15, "taker_buy_quote": 522.4797 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.913, "high": 0.916, "low": 0.912, "close": 0.913, "volume": 1542.14, "close_time": 1775883599999, "quote_volume": 1410.95737, "trades": 12, "taker_buy_base": 78.84, "taker_buy_quote": 72.00584 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.917, "high": 0.92, "low": 0.917, "close": 0.92, "volume": 129.2, "close_time": 1775887199999, "quote_volume": 118.594, "trades": 2, "taker_buy_base": 39.2, "taker_buy_quote": 36.064 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.914, "high": 0.919, "low": 0.913, "close": 0.917, "volume": 12818.39, "close_time": 1775890799999, "quote_volume": 11716.19672, "trades": 46, "taker_buy_base": 3129.0, "taker_buy_quote": 2865.83518 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.917, "high": 0.92, "low": 0.917, "close": 0.92, "volume": 1069.77, "close_time": 1775894399999, "quote_volume": 981.86415, "trades": 15, "taker_buy_base": 1030.01, "taker_buy_quote": 945.40423 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.921, "high": 0.927, "low": 0.921, "close": 0.923, "volume": 5584.14, "close_time": 1775897999999, "quote_volume": 5151.90495, "trades": 26, "taker_buy_base": 2864.23, "taker_buy_quote": 2641.81189 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.923, "high": 0.923, "low": 0.919, "close": 0.919, "volume": 598.97, "close_time": 1775901599999, "quote_volume": 551.69849, "trades": 9, "taker_buy_base": 249.62, "taker_buy_quote": 229.92376 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.92, "high": 0.92, "low": 0.916, "close": 0.916, "volume": 471.49, "close_time": 1775905199999, "quote_volume": 432.67908, "trades": 12, "taker_buy_base": 471.49, "taker_buy_quote": 432.67908 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.915, "high": 0.916, "low": 0.915, "close": 0.916, "volume": 82.02, "close_time": 1775908799999, "quote_volume": 75.05745, "trades": 3, "taker_buy_base": 72.87, "taker_buy_quote": 66.67605 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.914, "high": 0.914, "low": 0.911, "close": 0.912, "volume": 450.03, "close_time": 1775912399999, "quote_volume": 410.61737, "trades": 8, "taker_buy_base": 252.71, "taker_buy_quote": 230.70343 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.913, "high": 0.915, "low": 0.91, "close": 0.913, "volume": 1007.9, "close_time": 1775915999999, "quote_volume": 919.29144, "trades": 19, "taker_buy_base": 383.21, "taker_buy_quote": 349.22375 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.916, "high": 0.916, "low": 0.914, "close": 0.915, "volume": 453.07, "close_time": 1775919599999, "quote_volume": 414.54134, "trades": 9, "taker_buy_base": 299.96, "taker_buy_quote": 274.35457 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.915, "high": 0.915, "low": 0.914, "close": 0.914, "volume": 527.58, "close_time": 1775923199999, "quote_volume": 482.60317, "trades": 7, "taker_buy_base": 395.05, "taker_buy_quote": 361.37963 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.915, "high": 0.92, "low": 0.915, "close": 0.918, "volume": 2079.27, "close_time": 1775926799999, "quote_volume": 1908.74085, "trades": 20, "taker_buy_base": 2013.21, "taker_buy_quote": 1848.09777 } ] }, "4h": { "count": 1077, "start_date": "2025-10-14T08:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.001, "high": 4.5, "low": 2.134, "close": 2.501, "volume": 1472226.82, "close_time": 1760443199999, "quote_volume": 4051026.24579, "trades": 36763, "taker_buy_base": 692795.84, "taker_buy_quote": 1900876.33379 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.498, "high": 2.881, "low": 2.25, "close": 2.761, "volume": 562354.62, "close_time": 1760457599999, "quote_volume": 1443785.75817, "trades": 18351, "taker_buy_base": 266895.4, "taker_buy_quote": 685920.02989 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.753, "high": 3.7, "low": 2.729, "close": 3.025, "volume": 643325.03, "close_time": 1760471999999, "quote_volume": 1999496.09952, "trades": 21472, "taker_buy_base": 326909.06, "taker_buy_quote": 1016935.96466 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.02, "high": 3.264, "low": 2.881, "close": 3.128, "volume": 212210.76, "close_time": 1760486399999, "quote_volume": 644574.86551, "trades": 8234, "taker_buy_base": 103765.24, "taker_buy_quote": 314976.91387 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.144, "high": 3.444, "low": 2.531, "close": 2.666, "volume": 303337.75, "close_time": 1760500799999, "quote_volume": 889001.73656, "trades": 21059, "taker_buy_base": 102829.0, "taker_buy_quote": 308429.27455 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.673, "high": 2.76, "low": 2.271, "close": 2.427, "volume": 309977.77, "close_time": 1760515199999, "quote_volume": 782737.52522, "trades": 13969, "taker_buy_base": 123777.9, "taker_buy_quote": 313919.83028 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.424, "high": 2.598, "low": 2.31, "close": 2.555, "volume": 289952.2, "close_time": 1760529599999, "quote_volume": 712808.92827, "trades": 12256, "taker_buy_base": 158222.34, "taker_buy_quote": 390231.09412 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.556, "high": 2.673, "low": 2.28, "close": 2.339, "volume": 165371.71, "close_time": 1760543999999, "quote_volume": 404083.06667, "trades": 9236, "taker_buy_base": 65950.67, "taker_buy_quote": 161178.15315 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.329, "high": 2.55, "low": 2.284, "close": 2.43, "volume": 162736.6, "close_time": 1760558399999, "quote_volume": 396273.50031, "trades": 8667, "taker_buy_base": 95498.36, "taker_buy_quote": 232532.43303 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.435, "high": 2.644, "low": 2.32, "close": 2.33, "volume": 147156.77, "close_time": 1760572799999, "quote_volume": 367926.52875, "trades": 8195, "taker_buy_base": 76223.85, "taker_buy_quote": 191439.85108 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.328, "high": 2.498, "low": 2.173, "close": 2.476, "volume": 121595.85, "close_time": 1760587199999, "quote_volume": 282949.24431, "trades": 7869, "taker_buy_base": 65551.19, "taker_buy_quote": 151803.85746 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.48, "high": 2.481, "low": 2.317, "close": 2.359, "volume": 67092.35, "close_time": 1760601599999, "quote_volume": 160511.22399, "trades": 5107, "taker_buy_base": 28358.87, "taker_buy_quote": 67845.92716 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.36, "high": 2.458, "low": 2.209, "close": 2.408, "volume": 145298.33, "close_time": 1760615999999, "quote_volume": 343392.848, "trades": 7703, "taker_buy_base": 77965.68, "taker_buy_quote": 185201.94145 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.41, "high": 2.55, "low": 2.247, "close": 2.289, "volume": 150505.02, "close_time": 1760630399999, "quote_volume": 358057.19308, "trades": 8052, "taker_buy_base": 71478.4, "taker_buy_quote": 170435.21287 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.286, "high": 2.289, "low": 2.135, "close": 2.17, "volume": 125958.39, "close_time": 1760644799999, "quote_volume": 279057.41018, "trades": 6674, "taker_buy_base": 58902.14, "taker_buy_quote": 131359.19135 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.175, "high": 2.33, "low": 2.163, "close": 2.305, "volume": 43682.33, "close_time": 1760659199999, "quote_volume": 97481.79561, "trades": 2960, "taker_buy_base": 25574.77, "taker_buy_quote": 57382.61102 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.304, "high": 2.367, "low": 2.22, "close": 2.338, "volume": 39553.41, "close_time": 1760673599999, "quote_volume": 90596.26822, "trades": 3971, "taker_buy_base": 22408.0, "taker_buy_quote": 51596.41845 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.339, "high": 2.38, "low": 2.042, "close": 2.066, "volume": 127034.75, "close_time": 1760687999999, "quote_volume": 277801.47499, "trades": 6616, "taker_buy_base": 70945.66, "taker_buy_quote": 155332.52028 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.061, "high": 2.077, "low": 1.906, "close": 1.989, "volume": 247119.44, "close_time": 1760702399999, "quote_volume": 485985.0403, "trades": 6865, "taker_buy_base": 108116.57, "taker_buy_quote": 211627.34765 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.988, "high": 2.003, "low": 1.772, "close": 1.891, "volume": 126452.9, "close_time": 1760716799999, "quote_volume": 237811.19301, "trades": 4769, "taker_buy_base": 56261.95, "taker_buy_quote": 106069.93446 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.884, "high": 1.952, "low": 1.794, "close": 1.829, "volume": 68533.23, "close_time": 1760731199999, "quote_volume": 128900.76886, "trades": 2833, "taker_buy_base": 24571.54, "taker_buy_quote": 46180.51167 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.831, "high": 1.943, "low": 1.809, "close": 1.921, "volume": 77791.87, "close_time": 1760745599999, "quote_volume": 146795.77174, "trades": 2939, "taker_buy_base": 36519.24, "taker_buy_quote": 68676.65076 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.921, "high": 1.931, "low": 1.845, "close": 1.858, "volume": 37614.38, "close_time": 1760759999999, "quote_volume": 71081.99689, "trades": 1897, "taker_buy_base": 19645.67, "taker_buy_quote": 37024.62523 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.859, "high": 1.959, "low": 1.811, "close": 1.882, "volume": 45499.72, "close_time": 1760774399999, "quote_volume": 86019.42891, "trades": 2309, "taker_buy_base": 29756.35, "taker_buy_quote": 56263.13098 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.883, "high": 1.927, "low": 1.85, "close": 1.905, "volume": 58676.0, "close_time": 1760788799999, "quote_volume": 111026.40558, "trades": 2381, "taker_buy_base": 25498.54, "taker_buy_quote": 48299.66622 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.903, "high": 1.956, "low": 1.78, "close": 1.852, "volume": 120618.32, "close_time": 1760803199999, "quote_volume": 225661.3264, "trades": 3686, "taker_buy_base": 48613.32, "taker_buy_quote": 90825.23668 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.848, "high": 1.889, "low": 1.795, "close": 1.83, "volume": 95895.8, "close_time": 1760817599999, "quote_volume": 176479.3871, "trades": 2479, "taker_buy_base": 48600.56, "taker_buy_quote": 89851.41198 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.83, "high": 1.868, "low": 1.803, "close": 1.844, "volume": 35206.89, "close_time": 1760831999999, "quote_volume": 64830.39735, "trades": 1512, "taker_buy_base": 16984.74, "taker_buy_quote": 31310.69884 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.846, "high": 1.876, "low": 1.8, "close": 1.85, "volume": 29010.93, "close_time": 1760846399999, "quote_volume": 53291.3775, "trades": 1449, "taker_buy_base": 13895.58, "taker_buy_quote": 25677.38974 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.848, "high": 1.851, "low": 1.795, "close": 1.827, "volume": 23422.36, "close_time": 1760860799999, "quote_volume": 42680.16026, "trades": 1088, "taker_buy_base": 14616.57, "taker_buy_quote": 26662.1096 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.828, "high": 1.869, "low": 1.753, "close": 1.822, "volume": 66779.81, "close_time": 1760875199999, "quote_volume": 121368.56725, "trades": 2467, "taker_buy_base": 36217.24, "taker_buy_quote": 66095.36753 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.822, "high": 1.884, "low": 1.792, "close": 1.841, "volume": 37068.75, "close_time": 1760889599999, "quote_volume": 68251.83422, "trades": 1747, "taker_buy_base": 21579.37, "taker_buy_quote": 39816.64358 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.839, "high": 1.94, "low": 1.811, "close": 1.919, "volume": 85453.15, "close_time": 1760903999999, "quote_volume": 160821.41004, "trades": 1857, "taker_buy_base": 50731.98, "taker_buy_quote": 95629.26595 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.915, "high": 1.928, "low": 1.853, "close": 1.918, "volume": 36154.61, "close_time": 1760918399999, "quote_volume": 68607.48518, "trades": 1257, "taker_buy_base": 16550.15, "taker_buy_quote": 31445.89302 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.916, "high": 1.986, "low": 1.823, "close": 1.977, "volume": 79040.32, "close_time": 1760932799999, "quote_volume": 150368.99762, "trades": 2218, "taker_buy_base": 46143.29, "taker_buy_quote": 87964.55731 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.973, "high": 1.995, "low": 1.921, "close": 1.929, "volume": 33753.14, "close_time": 1760947199999, "quote_volume": 66041.59118, "trades": 2119, "taker_buy_base": 16497.8, "taker_buy_quote": 32350.96735 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.928, "high": 1.957, "low": 1.875, "close": 1.929, "volume": 30076.27, "close_time": 1760961599999, "quote_volume": 57957.96223, "trades": 1046, "taker_buy_base": 8938.94, "taker_buy_quote": 17189.21787 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.928, "high": 2.119, "low": 1.919, "close": 1.989, "volume": 121733.08, "close_time": 1760975999999, "quote_volume": 248074.88066, "trades": 3431, "taker_buy_base": 64069.02, "taker_buy_quote": 130759.5511 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.989, "high": 1.989, "low": 1.847, "close": 1.857, "volume": 71362.24, "close_time": 1760990399999, "quote_volume": 135153.35362, "trades": 1896, "taker_buy_base": 24054.27, "taker_buy_quote": 45494.25139 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.852, "high": 1.87, "low": 1.817, "close": 1.839, "volume": 36883.74, "close_time": 1761004799999, "quote_volume": 67836.69627, "trades": 783, "taker_buy_base": 10494.22, "taker_buy_quote": 19348.80881 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.822, "high": 1.832, "low": 1.701, "close": 1.712, "volume": 72273.13, "close_time": 1761019199999, "quote_volume": 126259.82343, "trades": 781, "taker_buy_base": 23856.84, "taker_buy_quote": 41970.37553 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.709, "high": 1.765, "low": 1.676, "close": 1.688, "volume": 55042.76, "close_time": 1761033599999, "quote_volume": 94951.34085, "trades": 1284, "taker_buy_base": 18694.21, "taker_buy_quote": 32034.83723 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.689, "high": 1.735, "low": 1.678, "close": 1.707, "volume": 23685.95, "close_time": 1761047999999, "quote_volume": 40304.47379, "trades": 724, "taker_buy_base": 12526.08, "taker_buy_quote": 21319.00227 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.706, "high": 1.817, "low": 1.685, "close": 1.797, "volume": 184967.4, "close_time": 1761062399999, "quote_volume": 318289.4537, "trades": 2349, "taker_buy_base": 107725.61, "taker_buy_quote": 185001.72612 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.795, "high": 1.806, "low": 1.73, "close": 1.732, "volume": 41643.95, "close_time": 1761076799999, "quote_volume": 73496.46145, "trades": 1024, "taker_buy_base": 23164.92, "taker_buy_quote": 40754.69833 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.734, "high": 1.74, "low": 1.581, "close": 1.592, "volume": 111357.8, "close_time": 1761091199999, "quote_volume": 186182.35244, "trades": 1392, "taker_buy_base": 46889.04, "taker_buy_quote": 78053.45298 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.593, "high": 1.597, "low": 1.493, "close": 1.542, "volume": 75551.09, "close_time": 1761105599999, "quote_volume": 115711.05556, "trades": 1104, "taker_buy_base": 32040.01, "taker_buy_quote": 49022.50836 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.542, "high": 1.621, "low": 1.539, "close": 1.573, "volume": 36751.24, "close_time": 1761119999999, "quote_volume": 58338.04496, "trades": 812, "taker_buy_base": 21200.52, "taker_buy_quote": 33649.36455 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.574, "high": 1.576, "low": 1.516, "close": 1.541, "volume": 43374.2, "close_time": 1761134399999, "quote_volume": 66931.15929, "trades": 880, "taker_buy_base": 11576.41, "taker_buy_quote": 17923.65665 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.54, "high": 1.572, "low": 1.505, "close": 1.515, "volume": 28462.48, "close_time": 1761148799999, "quote_volume": 43709.28381, "trades": 1008, "taker_buy_base": 15898.88, "taker_buy_quote": 24466.07165 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.516, "high": 1.538, "low": 1.463, "close": 1.487, "volume": 30586.97, "close_time": 1761163199999, "quote_volume": 45657.64683, "trades": 1016, "taker_buy_base": 19806.7, "taker_buy_quote": 29603.11177 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.487, "high": 1.492, "low": 1.452, "close": 1.489, "volume": 30962.55, "close_time": 1761177599999, "quote_volume": 45649.54406, "trades": 660, "taker_buy_base": 15287.75, "taker_buy_quote": 22516.37789 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.488, "high": 1.55, "low": 1.476, "close": 1.542, "volume": 13662.35, "close_time": 1761191999999, "quote_volume": 20859.09827, "trades": 520, "taker_buy_base": 8596.58, "taker_buy_quote": 13166.57037 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.544, "high": 1.547, "low": 1.515, "close": 1.518, "volume": 19870.87, "close_time": 1761206399999, "quote_volume": 30336.01952, "trades": 936, "taker_buy_base": 9149.39, "taker_buy_quote": 13969.62724 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.519, "high": 1.569, "low": 1.498, "close": 1.553, "volume": 37252.91, "close_time": 1761220799999, "quote_volume": 57584.65443, "trades": 827, "taker_buy_base": 23645.22, "taker_buy_quote": 36616.6847 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.554, "high": 1.569, "low": 1.531, "close": 1.548, "volume": 38742.77, "close_time": 1761235199999, "quote_volume": 60054.42373, "trades": 963, "taker_buy_base": 14109.26, "taker_buy_quote": 21904.22426 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.547, "high": 1.603, "low": 1.53, "close": 1.578, "volume": 70419.24, "close_time": 1761249599999, "quote_volume": 110220.84431, "trades": 1041, "taker_buy_base": 28264.4, "taker_buy_quote": 44544.68209 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.576, "high": 1.596, "low": 1.546, "close": 1.596, "volume": 34686.38, "close_time": 1761263999999, "quote_volume": 54256.50337, "trades": 660, "taker_buy_base": 12630.95, "taker_buy_quote": 19764.81656 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.594, "high": 1.621, "low": 1.573, "close": 1.599, "volume": 6694.07, "close_time": 1761278399999, "quote_volume": 10700.85034, "trades": 492, "taker_buy_base": 5329.56, "taker_buy_quote": 8525.58429 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.599, "high": 1.635, "low": 1.589, "close": 1.594, "volume": 19473.28, "close_time": 1761292799999, "quote_volume": 31438.37027, "trades": 582, "taker_buy_base": 8672.58, "taker_buy_quote": 13988.15304 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.593, "high": 1.622, "low": 1.56, "close": 1.584, "volume": 20477.07, "close_time": 1761307199999, "quote_volume": 32498.52568, "trades": 641, "taker_buy_base": 8612.85, "taker_buy_quote": 13725.07305 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.581, "high": 1.635, "low": 1.564, "close": 1.571, "volume": 28246.84, "close_time": 1761321599999, "quote_volume": 45152.44865, "trades": 893, "taker_buy_base": 18094.33, "taker_buy_quote": 29009.48978 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.571, "high": 1.626, "low": 1.557, "close": 1.616, "volume": 17673.53, "close_time": 1761335999999, "quote_volume": 28047.30495, "trades": 578, "taker_buy_base": 9231.46, "taker_buy_quote": 14665.23479 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.616, "high": 1.63, "low": 1.604, "close": 1.608, "volume": 15567.66, "close_time": 1761350399999, "quote_volume": 25177.26029, "trades": 348, "taker_buy_base": 8136.35, "taker_buy_quote": 13150.06327 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.607, "high": 1.691, "low": 1.588, "close": 1.687, "volume": 34995.41, "close_time": 1761364799999, "quote_volume": 57303.52505, "trades": 892, "taker_buy_base": 21030.97, "taker_buy_quote": 34456.96732 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.682, "high": 1.87, "low": 1.68, "close": 1.863, "volume": 108442.85, "close_time": 1761379199999, "quote_volume": 191548.05244, "trades": 1968, "taker_buy_base": 68790.52, "taker_buy_quote": 121459.62576 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.864, "high": 1.957, "low": 1.782, "close": 1.791, "volume": 222798.09, "close_time": 1761393599999, "quote_volume": 413836.58842, "trades": 3968, "taker_buy_base": 89355.38, "taker_buy_quote": 165983.12216 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.791, "high": 2.056, "low": 1.776, "close": 1.884, "volume": 220934.02, "close_time": 1761407999999, "quote_volume": 433089.32479, "trades": 3639, "taker_buy_base": 96288.93, "taker_buy_quote": 188555.92112 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.884, "high": 1.913, "low": 1.745, "close": 1.801, "volume": 94725.9, "close_time": 1761422399999, "quote_volume": 172834.35861, "trades": 2294, "taker_buy_base": 47099.9, "taker_buy_quote": 86214.07572 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.8, "high": 1.882, "low": 1.79, "close": 1.846, "volume": 74029.48, "close_time": 1761436799999, "quote_volume": 135399.80839, "trades": 1291, "taker_buy_base": 32863.33, "taker_buy_quote": 60297.64229 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.845, "high": 1.949, "low": 1.81, "close": 1.829, "volume": 69635.99, "close_time": 1761451199999, "quote_volume": 131423.90824, "trades": 1777, "taker_buy_base": 33565.03, "taker_buy_quote": 63432.58655 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.829, "high": 1.854, "low": 1.77, "close": 1.774, "volume": 49181.72, "close_time": 1761465599999, "quote_volume": 88907.22188, "trades": 1112, "taker_buy_base": 30329.73, "taker_buy_quote": 54823.88454 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.775, "high": 1.85, "low": 1.775, "close": 1.842, "volume": 131012.93, "close_time": 1761479999999, "quote_volume": 237031.88492, "trades": 1894, "taker_buy_base": 75157.13, "taker_buy_quote": 136065.80525 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.843, "high": 1.959, "low": 1.827, "close": 1.923, "volume": 119789.5, "close_time": 1761494399999, "quote_volume": 228350.75023, "trades": 2250, "taker_buy_base": 61215.19, "taker_buy_quote": 117280.84683 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.92, "high": 1.973, "low": 1.851, "close": 1.955, "volume": 100188.13, "close_time": 1761508799999, "quote_volume": 190794.6777, "trades": 1709, "taker_buy_base": 69243.99, "taker_buy_quote": 132092.6503 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.956, "high": 2.099, "low": 1.954, "close": 1.994, "volume": 148299.2, "close_time": 1761523199999, "quote_volume": 300883.60687, "trades": 3031, "taker_buy_base": 75179.41, "taker_buy_quote": 152796.40919 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.993, "high": 2.246, "low": 1.981, "close": 2.246, "volume": 84796.58, "close_time": 1761537599999, "quote_volume": 178334.59809, "trades": 2488, "taker_buy_base": 45358.78, "taker_buy_quote": 96139.35832 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.247, "high": 2.338, "low": 2.067, "close": 2.193, "volume": 276250.51, "close_time": 1761551999999, "quote_volume": 615608.4599, "trades": 7752, "taker_buy_base": 145091.23, "taker_buy_quote": 323585.6004 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.195, "high": 2.28, "low": 2.071, "close": 2.171, "volume": 285270.74, "close_time": 1761566399999, "quote_volume": 624510.05614, "trades": 8378, "taker_buy_base": 151230.3, "taker_buy_quote": 331544.33826 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.169, "high": 2.257, "low": 1.903, "close": 1.933, "volume": 273492.01, "close_time": 1761580799999, "quote_volume": 573577.83893, "trades": 6573, "taker_buy_base": 116383.11, "taker_buy_quote": 245627.73546 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.935, "high": 2.16, "low": 1.882, "close": 1.896, "volume": 302885.67, "close_time": 1761595199999, "quote_volume": 601832.24591, "trades": 7012, "taker_buy_base": 139673.97, "taker_buy_quote": 277873.82886 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.894, "high": 1.92, "low": 1.827, "close": 1.885, "volume": 82828.19, "close_time": 1761609599999, "quote_volume": 155165.1688, "trades": 2162, "taker_buy_base": 31990.89, "taker_buy_quote": 60168.24235 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.886, "high": 1.886, "low": 1.757, "close": 1.782, "volume": 53358.84, "close_time": 1761623999999, "quote_volume": 96482.46625, "trades": 2249, "taker_buy_base": 24088.08, "taker_buy_quote": 43551.37867 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.78, "high": 1.906, "low": 1.772, "close": 1.903, "volume": 116981.97, "close_time": 1761638399999, "quote_volume": 215863.73158, "trades": 3188, "taker_buy_base": 57449.4, "taker_buy_quote": 105999.65419 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.901, "high": 2.006, "low": 1.586, "close": 1.7, "volume": 326578.78, "close_time": 1761652799999, "quote_volume": 592682.118, "trades": 5179, "taker_buy_base": 141070.16, "taker_buy_quote": 257250.54118 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.7, "high": 1.726, "low": 1.646, "close": 1.687, "volume": 70813.54, "close_time": 1761667199999, "quote_volume": 119735.91176, "trades": 2142, "taker_buy_base": 32069.91, "taker_buy_quote": 54267.60138 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.688, "high": 1.699, "low": 1.602, "close": 1.65, "volume": 69119.93, "close_time": 1761681599999, "quote_volume": 112982.22788, "trades": 1268, "taker_buy_base": 31161.32, "taker_buy_quote": 51168.9488 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.65, "high": 1.675, "low": 1.623, "close": 1.675, "volume": 65274.09, "close_time": 1761695999999, "quote_volume": 107285.5065, "trades": 1089, "taker_buy_base": 33625.49, "taker_buy_quote": 55298.74843 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.671, "high": 1.72, "low": 1.662, "close": 1.702, "volume": 48202.24, "close_time": 1761710399999, "quote_volume": 81587.23045, "trades": 1170, "taker_buy_base": 21725.26, "taker_buy_quote": 36648.28884 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.701, "high": 2.708, "low": 1.683, "close": 2.324, "volume": 628505.75, "close_time": 1761724799999, "quote_volume": 1407256.93497, "trades": 7642, "taker_buy_base": 281667.2, "taker_buy_quote": 607586.46599 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.305, "high": 2.74, "low": 1.888, "close": 2.005, "volume": 1017096.8, "close_time": 1761739199999, "quote_volume": 2261834.62873, "trades": 16217, "taker_buy_base": 498595.62, "taker_buy_quote": 1115456.30712 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.002, "high": 2.027, "low": 1.798, "close": 1.811, "volume": 278488.85, "close_time": 1761753599999, "quote_volume": 533131.59054, "trades": 5682, "taker_buy_base": 129788.33, "taker_buy_quote": 248416.59279 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.811, "high": 1.861, "low": 1.714, "close": 1.755, "volume": 222596.39, "close_time": 1761767999999, "quote_volume": 396919.93927, "trades": 4828, "taker_buy_base": 96545.85, "taker_buy_quote": 172398.09367 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.751, "high": 1.824, "low": 1.725, "close": 1.729, "volume": 323120.35, "close_time": 1761782399999, "quote_volume": 574617.15567, "trades": 4705, "taker_buy_base": 106346.51, "taker_buy_quote": 189422.57054 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.732, "high": 1.738, "low": 1.58, "close": 1.602, "volume": 343388.74, "close_time": 1761796799999, "quote_volume": 565251.53711, "trades": 3422, "taker_buy_base": 167606.28, "taker_buy_quote": 275689.25838 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.6, "high": 1.621, "low": 1.517, "close": 1.592, "volume": 218439.44, "close_time": 1761811199999, "quote_volume": 341219.92946, "trades": 3066, "taker_buy_base": 74222.05, "taker_buy_quote": 116145.98884 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.592, "high": 1.663, "low": 1.561, "close": 1.624, "volume": 216633.04, "close_time": 1761825599999, "quote_volume": 350850.05282, "trades": 3489, "taker_buy_base": 108572.84, "taker_buy_quote": 175944.79665 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.623, "high": 1.63, "low": 1.428, "close": 1.452, "volume": 418155.75, "close_time": 1761839999999, "quote_volume": 642670.18365, "trades": 3772, "taker_buy_base": 222770.02, "taker_buy_quote": 343594.58843 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.45, "high": 1.496, "low": 1.415, "close": 1.419, "volume": 181609.12, "close_time": 1761854399999, "quote_volume": 263584.41472, "trades": 2253, "taker_buy_base": 99149.64, "taker_buy_quote": 143798.81337 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.421, "high": 1.498, "low": 1.412, "close": 1.488, "volume": 90152.02, "close_time": 1761868799999, "quote_volume": 132572.58021, "trades": 1562, "taker_buy_base": 54008.21, "taker_buy_quote": 79375.49215 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.486, "high": 1.565, "low": 1.451, "close": 1.506, "volume": 191157.26, "close_time": 1761883199999, "quote_volume": 290029.42089, "trades": 2825, "taker_buy_base": 87482.56, "taker_buy_quote": 132637.21606 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.507, "high": 1.53, "low": 1.433, "close": 1.442, "volume": 72929.95, "close_time": 1761897599999, "quote_volume": 107933.93267, "trades": 1342, "taker_buy_base": 36389.2, "taker_buy_quote": 53912.31124 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.443, "high": 1.47, "low": 1.417, "close": 1.448, "volume": 94317.41, "close_time": 1761911999999, "quote_volume": 136376.5876, "trades": 1468, "taker_buy_base": 46281.89, "taker_buy_quote": 66904.82102 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.45, "high": 1.472, "low": 1.335, "close": 1.347, "volume": 274579.8, "close_time": 1761926399999, "quote_volume": 385511.0435, "trades": 2988, "taker_buy_base": 136797.53, "taker_buy_quote": 191990.68178 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.348, "high": 1.392, "low": 1.319, "close": 1.384, "volume": 89116.24, "close_time": 1761940799999, "quote_volume": 120280.35703, "trades": 1406, "taker_buy_base": 43963.29, "taker_buy_quote": 59260.5707 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.386, "high": 1.428, "low": 1.359, "close": 1.416, "volume": 53358.28, "close_time": 1761955199999, "quote_volume": 73978.76713, "trades": 811, "taker_buy_base": 26318.73, "taker_buy_quote": 36590.81067 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.411, "high": 1.443, "low": 1.346, "close": 1.379, "volume": 56593.5, "close_time": 1761969599999, "quote_volume": 78373.58977, "trades": 1173, "taker_buy_base": 31616.35, "taker_buy_quote": 43733.91942 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.38, "high": 1.385, "low": 1.35, "close": 1.368, "volume": 57162.49, "close_time": 1761983999999, "quote_volume": 78037.3419, "trades": 938, "taker_buy_base": 22166.22, "taker_buy_quote": 30297.53763 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.37, "high": 1.384, "low": 1.347, "close": 1.365, "volume": 58480.06, "close_time": 1761998399999, "quote_volume": 79800.31681, "trades": 817, "taker_buy_base": 32879.84, "taker_buy_quote": 44850.43229 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.364, "high": 1.374, "low": 1.315, "close": 1.363, "volume": 89030.48, "close_time": 1762012799999, "quote_volume": 120269.14203, "trades": 1392, "taker_buy_base": 40635.46, "taker_buy_quote": 54906.8597 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.363, "high": 1.419, "low": 1.357, "close": 1.379, "volume": 66006.33, "close_time": 1762027199999, "quote_volume": 91705.28059, "trades": 1107, "taker_buy_base": 37177.54, "taker_buy_quote": 51744.19861 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.381, "high": 1.391, "low": 1.353, "close": 1.376, "volume": 33828.23, "close_time": 1762041599999, "quote_volume": 46546.2025, "trades": 552, "taker_buy_base": 8820.28, "taker_buy_quote": 12179.30721 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.374, "high": 1.511, "low": 1.359, "close": 1.455, "volume": 353719.27, "close_time": 1762055999999, "quote_volume": 512814.69774, "trades": 4030, "taker_buy_base": 179766.65, "taker_buy_quote": 261368.44958 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.456, "high": 1.476, "low": 1.34, "close": 1.359, "volume": 95673.95, "close_time": 1762070399999, "quote_volume": 132704.58081, "trades": 1518, "taker_buy_base": 42893.44, "taker_buy_quote": 59228.45747 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.359, "high": 1.365, "low": 1.311, "close": 1.324, "volume": 55768.18, "close_time": 1762084799999, "quote_volume": 74108.74074, "trades": 877, "taker_buy_base": 24854.86, "taker_buy_quote": 32994.51518 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.325, "high": 1.34, "low": 1.256, "close": 1.277, "volume": 82626.31, "close_time": 1762099199999, "quote_volume": 107096.19196, "trades": 1309, "taker_buy_base": 33015.68, "taker_buy_quote": 42788.19531 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.28, "high": 1.283, "low": 1.261, "close": 1.268, "volume": 39729.72, "close_time": 1762113599999, "quote_volume": 50424.3966, "trades": 590, "taker_buy_base": 13012.29, "taker_buy_quote": 16527.42212 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.266, "high": 1.3, "low": 1.26, "close": 1.292, "volume": 52504.35, "close_time": 1762127999999, "quote_volume": 67231.09583, "trades": 510, "taker_buy_base": 34536.22, "taker_buy_quote": 44122.61085 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.292, "high": 1.314, "low": 1.171, "close": 1.182, "volume": 134098.09, "close_time": 1762142399999, "quote_volume": 162257.69082, "trades": 1810, "taker_buy_base": 50725.66, "taker_buy_quote": 61338.12389 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.181, "high": 1.207, "low": 1.151, "close": 1.206, "volume": 74596.58, "close_time": 1762156799999, "quote_volume": 88264.69546, "trades": 1141, "taker_buy_base": 40717.95, "taker_buy_quote": 48143.71273 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.203, "high": 1.208, "low": 1.156, "close": 1.167, "volume": 81457.94, "close_time": 1762171199999, "quote_volume": 96222.1135, "trades": 873, "taker_buy_base": 43328.34, "taker_buy_quote": 51084.33966 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.168, "high": 1.181, "low": 1.015, "close": 1.086, "volume": 141962.54, "close_time": 1762185599999, "quote_volume": 155726.32106, "trades": 1515, "taker_buy_base": 83061.22, "taker_buy_quote": 90882.67498 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.087, "high": 1.104, "low": 1.042, "close": 1.042, "volume": 61036.95, "close_time": 1762199999999, "quote_volume": 65953.88361, "trades": 914, "taker_buy_base": 22843.16, "taker_buy_quote": 24696.25564 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.042, "high": 1.089, "low": 1.029, "close": 1.079, "volume": 42552.07, "close_time": 1762214399999, "quote_volume": 44789.75812, "trades": 714, "taker_buy_base": 24784.94, "taker_buy_quote": 26158.93818 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.077, "high": 1.112, "low": 1.058, "close": 1.082, "volume": 56338.63, "close_time": 1762228799999, "quote_volume": 61130.89242, "trades": 792, "taker_buy_base": 31429.9, "taker_buy_quote": 34116.78925 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.082, "high": 1.084, "low": 1.025, "close": 1.044, "volume": 33040.19, "close_time": 1762243199999, "quote_volume": 34720.09951, "trades": 520, "taker_buy_base": 18134.69, "taker_buy_quote": 19072.17573 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.046, "high": 1.138, "low": 1.046, "close": 1.102, "volume": 77490.1, "close_time": 1762257599999, "quote_volume": 84955.95312, "trades": 800, "taker_buy_base": 43272.03, "taker_buy_quote": 47573.22852 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.1, "high": 1.1, "low": 1.049, "close": 1.058, "volume": 74364.19, "close_time": 1762271999999, "quote_volume": 79912.73619, "trades": 619, "taker_buy_base": 23251.16, "taker_buy_quote": 25076.42178 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.059, "high": 1.1, "low": 1.027, "close": 1.079, "volume": 66985.83, "close_time": 1762286399999, "quote_volume": 71446.68279, "trades": 889, "taker_buy_base": 37904.44, "taker_buy_quote": 40575.40912 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.079, "high": 1.114, "low": 1.045, "close": 1.072, "volume": 154847.67, "close_time": 1762300799999, "quote_volume": 168936.99409, "trades": 1683, "taker_buy_base": 76873.06, "taker_buy_quote": 84028.89162 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.072, "high": 1.25, "low": 1.004, "close": 1.146, "volume": 457785.51, "close_time": 1762315199999, "quote_volume": 529951.62516, "trades": 2882, "taker_buy_base": 293192.85, "taker_buy_quote": 340162.46919 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.144, "high": 1.253, "low": 1.141, "close": 1.223, "volume": 257911.46, "close_time": 1762329599999, "quote_volume": 308870.00812, "trades": 2839, "taker_buy_base": 137237.32, "taker_buy_quote": 164736.38386 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.216, "high": 1.216, "low": 1.109, "close": 1.109, "volume": 85461.38, "close_time": 1762343999999, "quote_volume": 98934.95488, "trades": 1058, "taker_buy_base": 41546.9, "taker_buy_quote": 48101.1188 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.109, "high": 1.114, "low": 1.058, "close": 1.089, "volume": 78923.05, "close_time": 1762358399999, "quote_volume": 85425.81859, "trades": 984, "taker_buy_base": 36833.51, "taker_buy_quote": 39984.81286 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.091, "high": 1.126, "low": 1.079, "close": 1.088, "volume": 60023.5, "close_time": 1762372799999, "quote_volume": 66564.71039, "trades": 622, "taker_buy_base": 20914.31, "taker_buy_quote": 23080.86344 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.089, "high": 1.122, "low": 1.078, "close": 1.112, "volume": 24946.66, "close_time": 1762387199999, "quote_volume": 27477.9078, "trades": 396, "taker_buy_base": 16937.22, "taker_buy_quote": 18705.00535 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.11, "high": 1.185, "low": 1.056, "close": 1.076, "volume": 183824.98, "close_time": 1762401599999, "quote_volume": 208896.04623, "trades": 1607, "taker_buy_base": 109587.83, "taker_buy_quote": 125213.18654 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.075, "high": 1.087, "low": 1.037, "close": 1.06, "volume": 47254.29, "close_time": 1762415999999, "quote_volume": 50134.53026, "trades": 579, "taker_buy_base": 25106.34, "taker_buy_quote": 26644.36542 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.056, "high": 1.076, "low": 1.043, "close": 1.052, "volume": 74782.01, "close_time": 1762430399999, "quote_volume": 78799.73615, "trades": 480, "taker_buy_base": 34706.92, "taker_buy_quote": 36613.12285 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.054, "high": 1.057, "low": 1.01, "close": 1.016, "volume": 34545.58, "close_time": 1762444799999, "quote_volume": 35720.42456, "trades": 430, "taker_buy_base": 14291.71, "taker_buy_quote": 14878.13292 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.017, "high": 1.101, "low": 1.006, "close": 1.073, "volume": 60805.37, "close_time": 1762459199999, "quote_volume": 65386.50268, "trades": 1103, "taker_buy_base": 33803.48, "taker_buy_quote": 36406.25485 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.074, "high": 1.082, "low": 1.043, "close": 1.049, "volume": 19972.04, "close_time": 1762473599999, "quote_volume": 21236.81726, "trades": 245, "taker_buy_base": 4812.24, "taker_buy_quote": 5103.58582 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.05, "high": 1.077, "low": 1.034, "close": 1.061, "volume": 13838.75, "close_time": 1762487999999, "quote_volume": 14632.67298, "trades": 384, "taker_buy_base": 5756.4, "taker_buy_quote": 6119.51829 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.06, "high": 1.088, "low": 1.051, "close": 1.079, "volume": 40406.55, "close_time": 1762502399999, "quote_volume": 43093.57607, "trades": 310, "taker_buy_base": 10300.9, "taker_buy_quote": 10989.52369 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.081, "high": 1.107, "low": 1.033, "close": 1.041, "volume": 34373.14, "close_time": 1762516799999, "quote_volume": 36795.4598, "trades": 641, "taker_buy_base": 17094.72, "taker_buy_quote": 18377.89073 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.039, "high": 1.1, "low": 1.021, "close": 1.096, "volume": 46379.93, "close_time": 1762531199999, "quote_volume": 49749.4945, "trades": 857, "taker_buy_base": 22314.64, "taker_buy_quote": 23823.05614 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.096, "high": 1.167, "low": 1.092, "close": 1.155, "volume": 58776.25, "close_time": 1762545599999, "quote_volume": 66821.37454, "trades": 662, "taker_buy_base": 45577.45, "taker_buy_quote": 51747.45298 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.153, "high": 1.164, "low": 1.134, "close": 1.137, "volume": 25269.0, "close_time": 1762559999999, "quote_volume": 29113.09813, "trades": 203, "taker_buy_base": 9662.13, "taker_buy_quote": 11182.03537 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.137, "high": 1.157, "low": 1.117, "close": 1.117, "volume": 16329.94, "close_time": 1762574399999, "quote_volume": 18576.01961, "trades": 170, "taker_buy_base": 8409.23, "taker_buy_quote": 9588.26892 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.122, "high": 1.131, "low": 1.094, "close": 1.11, "volume": 16967.47, "close_time": 1762588799999, "quote_volume": 18908.92987, "trades": 120, "taker_buy_base": 10272.85, "taker_buy_quote": 11456.65601 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.109, "high": 1.139, "low": 1.099, "close": 1.124, "volume": 22943.94, "close_time": 1762603199999, "quote_volume": 25751.07409, "trades": 128, "taker_buy_base": 10623.73, "taker_buy_quote": 11949.08174 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.125, "high": 1.125, "low": 1.075, "close": 1.08, "volume": 18797.19, "close_time": 1762617599999, "quote_volume": 20742.19675, "trades": 138, "taker_buy_base": 6149.87, "taker_buy_quote": 6753.63173 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.079, "high": 1.093, "low": 1.073, "close": 1.085, "volume": 21124.68, "close_time": 1762631999999, "quote_volume": 22899.98955, "trades": 123, "taker_buy_base": 9606.59, "taker_buy_quote": 10440.89668 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.082, "high": 1.099, "low": 1.079, "close": 1.095, "volume": 33696.55, "close_time": 1762646399999, "quote_volume": 36779.99301, "trades": 104, "taker_buy_base": 13573.5, "taker_buy_quote": 14837.37445 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.093, "high": 1.115, "low": 1.04, "close": 1.052, "volume": 38486.55, "close_time": 1762660799999, "quote_volume": 41896.38911, "trades": 240, "taker_buy_base": 14477.45, "taker_buy_quote": 15701.7726 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.055, "high": 1.092, "low": 1.055, "close": 1.086, "volume": 31655.5, "close_time": 1762675199999, "quote_volume": 34209.58417, "trades": 147, "taker_buy_base": 25063.09, "taker_buy_quote": 27107.73855 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.087, "high": 1.089, "low": 1.056, "close": 1.073, "volume": 36028.39, "close_time": 1762689599999, "quote_volume": 38628.61599, "trades": 156, "taker_buy_base": 11139.61, "taker_buy_quote": 11993.85995 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.075, "high": 1.129, "low": 1.068, "close": 1.107, "volume": 44862.7, "close_time": 1762703999999, "quote_volume": 49018.96261, "trades": 269, "taker_buy_base": 23628.98, "taker_buy_quote": 25916.28481 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.106, "high": 1.121, "low": 1.085, "close": 1.118, "volume": 24184.41, "close_time": 1762718399999, "quote_volume": 26546.55828, "trades": 154, "taker_buy_base": 11133.92, "taker_buy_quote": 12218.34292 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.124, "high": 1.124, "low": 1.09, "close": 1.091, "volume": 2965.13, "close_time": 1762732799999, "quote_volume": 3272.15301, "trades": 46, "taker_buy_base": 1202.55, "taker_buy_quote": 1326.9 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.092, "high": 1.12, "low": 1.084, "close": 1.088, "volume": 14787.48, "close_time": 1762747199999, "quote_volume": 16267.27977, "trades": 117, "taker_buy_base": 6564.18, "taker_buy_quote": 7218.77204 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.086, "high": 1.098, "low": 1.075, "close": 1.09, "volume": 5880.33, "close_time": 1762761599999, "quote_volume": 6406.59628, "trades": 58, "taker_buy_base": 2170.07, "taker_buy_quote": 2363.90701 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.084, "high": 1.136, "low": 1.084, "close": 1.126, "volume": 16128.9, "close_time": 1762775999999, "quote_volume": 17974.20647, "trades": 123, "taker_buy_base": 10482.18, "taker_buy_quote": 11698.47908 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.122, "high": 1.137, "low": 1.085, "close": 1.113, "volume": 26102.92, "close_time": 1762790399999, "quote_volume": 29007.09091, "trades": 202, "taker_buy_base": 13235.95, "taker_buy_quote": 14681.64812 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.115, "high": 1.174, "low": 1.11, "close": 1.13, "volume": 84455.02, "close_time": 1762804799999, "quote_volume": 97010.91751, "trades": 328, "taker_buy_base": 28630.37, "taker_buy_quote": 32631.44157 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.13, "high": 1.165, "low": 1.112, "close": 1.143, "volume": 53465.45, "close_time": 1762819199999, "quote_volume": 60873.21088, "trades": 244, "taker_buy_base": 34337.52, "taker_buy_quote": 39171.82712 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.143, "high": 1.157, "low": 1.107, "close": 1.138, "volume": 21271.27, "close_time": 1762833599999, "quote_volume": 24178.97309, "trades": 126, "taker_buy_base": 12754.19, "taker_buy_quote": 14485.8006 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.13, "high": 1.13, "low": 1.052, "close": 1.056, "volume": 30232.3, "close_time": 1762847999999, "quote_volume": 32806.75318, "trades": 247, "taker_buy_base": 12275.06, "taker_buy_quote": 13342.25111 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.059, "high": 1.075, "low": 1.041, "close": 1.052, "volume": 33223.52, "close_time": 1762862399999, "quote_volume": 35064.72275, "trades": 311, "taker_buy_base": 18125.0, "taker_buy_quote": 19152.61926 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.055, "high": 1.055, "low": 1.023, "close": 1.036, "volume": 12528.37, "close_time": 1762876799999, "quote_volume": 13017.5613, "trades": 177, "taker_buy_base": 5070.21, "taker_buy_quote": 5272.32007 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.041, "high": 1.043, "low": 1.021, "close": 1.021, "volume": 27007.15, "close_time": 1762891199999, "quote_volume": 27992.05831, "trades": 143, "taker_buy_base": 15571.31, "taker_buy_quote": 16145.34194 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.022, "high": 1.025, "low": 0.992, "close": 1.006, "volume": 39973.27, "close_time": 1762905599999, "quote_volume": 40439.87679, "trades": 235, "taker_buy_base": 25322.82, "taker_buy_quote": 25680.2031 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.015, "high": 1.033, "low": 1.004, "close": 1.033, "volume": 10807.14, "close_time": 1762919999999, "quote_volume": 11029.9403, "trades": 73, "taker_buy_base": 1847.35, "taker_buy_quote": 1884.04992 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.026, "high": 1.037, "low": 1.022, "close": 1.022, "volume": 26721.91, "close_time": 1762934399999, "quote_volume": 27511.46095, "trades": 103, "taker_buy_base": 13260.89, "taker_buy_quote": 13660.08755 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.023, "high": 1.05, "low": 1.023, "close": 1.036, "volume": 6499.74, "close_time": 1762948799999, "quote_volume": 6752.10042, "trades": 80, "taker_buy_base": 4262.97, "taker_buy_quote": 4429.0235 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.033, "high": 1.045, "low": 1.004, "close": 1.004, "volume": 4682.27, "close_time": 1762963199999, "quote_volume": 4814.09406, "trades": 78, "taker_buy_base": 2357.21, "taker_buy_quote": 2423.31322 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.002, "high": 1.066, "low": 0.978, "close": 1.037, "volume": 61360.43, "close_time": 1762977599999, "quote_volume": 63258.87694, "trades": 418, "taker_buy_base": 36932.11, "taker_buy_quote": 38089.5282 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.038, "high": 1.054, "low": 1.028, "close": 1.043, "volume": 25034.55, "close_time": 1762991999999, "quote_volume": 26059.16036, "trades": 170, "taker_buy_base": 10492.11, "taker_buy_quote": 10936.45938 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.044, "high": 1.088, "low": 1.026, "close": 1.063, "volume": 74845.28, "close_time": 1763006399999, "quote_volume": 79432.8769, "trades": 500, "taker_buy_base": 37005.68, "taker_buy_quote": 39392.19809 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.058, "high": 1.058, "low": 1.022, "close": 1.022, "volume": 20914.28, "close_time": 1763020799999, "quote_volume": 21720.98933, "trades": 159, "taker_buy_base": 10593.38, "taker_buy_quote": 10999.41283 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.018, "high": 1.022, "low": 1.006, "close": 1.01, "volume": 22335.0, "close_time": 1763035199999, "quote_volume": 22593.80281, "trades": 143, "taker_buy_base": 4645.57, "taker_buy_quote": 4720.73499 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.013, "high": 1.016, "low": 0.986, "close": 0.989, "volume": 17304.92, "close_time": 1763049599999, "quote_volume": 17289.99277, "trades": 180, "taker_buy_base": 9148.81, "taker_buy_quote": 9139.2576 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.988, "high": 0.988, "low": 0.918, "close": 0.918, "volume": 30891.14, "close_time": 1763063999999, "quote_volume": 29079.77567, "trades": 205, "taker_buy_base": 18484.96, "taker_buy_quote": 17390.95357 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.919, "high": 0.954, "low": 0.914, "close": 0.954, "volume": 26395.56, "close_time": 1763078399999, "quote_volume": 24505.67019, "trades": 218, "taker_buy_base": 12541.86, "taker_buy_quote": 11669.63343 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.948, "high": 0.948, "low": 0.906, "close": 0.914, "volume": 17146.4, "close_time": 1763092799999, "quote_volume": 15713.93311, "trades": 85, "taker_buy_base": 11669.02, "taker_buy_quote": 10679.62744 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.922, "high": 0.922, "low": 0.865, "close": 0.9, "volume": 34999.43, "close_time": 1763107199999, "quote_volume": 31048.8177, "trades": 279, "taker_buy_base": 9354.42, "taker_buy_quote": 8271.8943 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.897, "high": 0.902, "low": 0.875, "close": 0.883, "volume": 15519.58, "close_time": 1763121599999, "quote_volume": 13818.28517, "trades": 106, "taker_buy_base": 8755.77, "taker_buy_quote": 7833.94726 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.884, "high": 0.899, "low": 0.864, "close": 0.895, "volume": 17387.61, "close_time": 1763135999999, "quote_volume": 15427.18758, "trades": 243, "taker_buy_base": 10896.41, "taker_buy_quote": 9669.69661 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.883, "high": 0.913, "low": 0.883, "close": 0.908, "volume": 15898.26, "close_time": 1763150399999, "quote_volume": 14361.2719, "trades": 87, "taker_buy_base": 14996.64, "taker_buy_quote": 13548.65807 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.914, "high": 0.914, "low": 0.865, "close": 0.887, "volume": 20930.85, "close_time": 1763164799999, "quote_volume": 18788.09904, "trades": 103, "taker_buy_base": 3928.89, "taker_buy_quote": 3469.60177 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.883, "high": 0.914, "low": 0.883, "close": 0.908, "volume": 7734.14, "close_time": 1763179199999, "quote_volume": 6911.57747, "trades": 86, "taker_buy_base": 2106.83, "taker_buy_quote": 1889.38759 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.91, "high": 0.921, "low": 0.898, "close": 0.909, "volume": 28838.6, "close_time": 1763193599999, "quote_volume": 26327.89227, "trades": 147, "taker_buy_base": 16906.7, "taker_buy_quote": 15431.73364 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.91, "high": 0.911, "low": 0.873, "close": 0.877, "volume": 19958.32, "close_time": 1763207999999, "quote_volume": 17867.1701, "trades": 188, "taker_buy_base": 7894.12, "taker_buy_quote": 7058.17636 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.879, "high": 0.895, "low": 0.879, "close": 0.894, "volume": 5280.91, "close_time": 1763222399999, "quote_volume": 4662.60706, "trades": 56, "taker_buy_base": 3374.27, "taker_buy_quote": 2968.49527 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.893, "high": 0.907, "low": 0.883, "close": 0.894, "volume": 8306.08, "close_time": 1763236799999, "quote_volume": 7466.59428, "trades": 96, "taker_buy_base": 5155.57, "taker_buy_quote": 4632.76127 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.895, "high": 0.895, "low": 0.88, "close": 0.891, "volume": 2464.38, "close_time": 1763251199999, "quote_volume": 2189.59078, "trades": 65, "taker_buy_base": 1300.2, "taker_buy_quote": 1156.94241 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.889, "high": 0.92, "low": 0.865, "close": 0.887, "volume": 27994.65, "close_time": 1763265599999, "quote_volume": 25185.34184, "trades": 200, "taker_buy_base": 13608.97, "taker_buy_quote": 12234.16282 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.885, "high": 0.887, "low": 0.875, "close": 0.884, "volume": 9773.08, "close_time": 1763279999999, "quote_volume": 8621.61824, "trades": 76, "taker_buy_base": 7524.98, "taker_buy_quote": 6634.99955 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.88, "high": 0.904, "low": 0.872, "close": 0.875, "volume": 13259.99, "close_time": 1763294399999, "quote_volume": 11716.57122, "trades": 96, "taker_buy_base": 4009.34, "taker_buy_quote": 3560.92819 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.872, "high": 0.879, "low": 0.844, "close": 0.847, "volume": 16878.94, "close_time": 1763308799999, "quote_volume": 14525.00243, "trades": 158, "taker_buy_base": 6008.74, "taker_buy_quote": 5149.2852 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.847, "high": 0.861, "low": 0.827, "close": 0.857, "volume": 7554.02, "close_time": 1763323199999, "quote_volume": 6395.49104, "trades": 130, "taker_buy_base": 4671.05, "taker_buy_quote": 3955.33882 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.857, "high": 0.924, "low": 0.842, "close": 0.906, "volume": 133600.32, "close_time": 1763337599999, "quote_volume": 117831.53194, "trades": 804, "taker_buy_base": 58076.29, "taker_buy_quote": 51611.45282 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.894, "high": 0.977, "low": 0.886, "close": 0.939, "volume": 91767.44, "close_time": 1763351999999, "quote_volume": 86596.65901, "trades": 797, "taker_buy_base": 55717.77, "taker_buy_quote": 52732.15202 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.941, "high": 0.941, "low": 0.909, "close": 0.918, "volume": 24987.23, "close_time": 1763366399999, "quote_volume": 23016.8715, "trades": 218, "taker_buy_base": 8586.89, "taker_buy_quote": 7951.98674 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.918, "high": 0.936, "low": 0.914, "close": 0.922, "volume": 6394.23, "close_time": 1763380799999, "quote_volume": 5917.59245, "trades": 50, "taker_buy_base": 3149.82, "taker_buy_quote": 2910.95479 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.927, "high": 0.96, "low": 0.889, "close": 0.889, "volume": 43954.67, "close_time": 1763395199999, "quote_volume": 40582.77842, "trades": 198, "taker_buy_base": 23635.35, "taker_buy_quote": 21998.4765 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.889, "high": 0.911, "low": 0.868, "close": 0.871, "volume": 17542.85, "close_time": 1763409599999, "quote_volume": 15619.80439, "trades": 87, "taker_buy_base": 7200.49, "taker_buy_quote": 6413.46227 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.868, "high": 0.898, "low": 0.868, "close": 0.898, "volume": 13283.27, "close_time": 1763423999999, "quote_volume": 11698.1982, "trades": 121, "taker_buy_base": 7703.55, "taker_buy_quote": 6812.48613 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.89, "high": 0.902, "low": 0.863, "close": 0.893, "volume": 6581.63, "close_time": 1763438399999, "quote_volume": 5812.5121, "trades": 103, "taker_buy_base": 2925.48, "taker_buy_quote": 2594.95763 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.894, "high": 0.9, "low": 0.866, "close": 0.879, "volume": 6460.36, "close_time": 1763452799999, "quote_volume": 5729.73573, "trades": 76, "taker_buy_base": 1318.05, "taker_buy_quote": 1165.54646 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.875, "high": 0.876, "low": 0.853, "close": 0.858, "volume": 15569.83, "close_time": 1763467199999, "quote_volume": 13475.77451, "trades": 111, "taker_buy_base": 7232.06, "taker_buy_quote": 6254.06647 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.855, "high": 0.885, "low": 0.849, "close": 0.879, "volume": 13190.67, "close_time": 1763481599999, "quote_volume": 11434.90248, "trades": 109, "taker_buy_base": 7797.84, "taker_buy_quote": 6739.14799 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.885, "high": 0.888, "low": 0.879, "close": 0.88, "volume": 25168.41, "close_time": 1763495999999, "quote_volume": 22271.10907, "trades": 75, "taker_buy_base": 8896.71, "taker_buy_quote": 7891.82694 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.881, "high": 0.886, "low": 0.869, "close": 0.886, "volume": 2215.75, "close_time": 1763510399999, "quote_volume": 1944.87165, "trades": 63, "taker_buy_base": 656.81, "taker_buy_quote": 574.80839 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.885, "high": 0.885, "low": 0.861, "close": 0.861, "volume": 4502.24, "close_time": 1763524799999, "quote_volume": 3951.17602, "trades": 82, "taker_buy_base": 2604.29, "taker_buy_quote": 2284.64525 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.857, "high": 0.865, "low": 0.837, "close": 0.858, "volume": 26886.57, "close_time": 1763539199999, "quote_volume": 22809.47016, "trades": 121, "taker_buy_base": 9384.51, "taker_buy_quote": 7971.98095 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.858, "high": 0.867, "low": 0.849, "close": 0.857, "volume": 10241.32, "close_time": 1763553599999, "quote_volume": 8785.58757, "trades": 100, "taker_buy_base": 6750.52, "taker_buy_quote": 5797.13342 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.859, "high": 0.875, "low": 0.834, "close": 0.834, "volume": 73663.37, "close_time": 1763567999999, "quote_volume": 63380.24958, "trades": 216, "taker_buy_base": 31204.54, "taker_buy_quote": 26871.83814 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.835, "high": 0.837, "low": 0.796, "close": 0.804, "volume": 24493.69, "close_time": 1763582399999, "quote_volume": 19758.74588, "trades": 113, "taker_buy_base": 4994.45, "taker_buy_quote": 4068.46098 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.806, "high": 0.85, "low": 0.804, "close": 0.848, "volume": 19265.55, "close_time": 1763596799999, "quote_volume": 15764.47519, "trades": 109, "taker_buy_base": 8748.36, "taker_buy_quote": 7243.88734 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.846, "high": 0.862, "low": 0.839, "close": 0.857, "volume": 3910.46, "close_time": 1763611199999, "quote_volume": 3314.00698, "trades": 31, "taker_buy_base": 1889.59, "taker_buy_quote": 1605.77617 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.853, "high": 0.862, "low": 0.85, "close": 0.856, "volume": 11691.92, "close_time": 1763625599999, "quote_volume": 10003.25085, "trades": 137, "taker_buy_base": 6869.97, "taker_buy_quote": 5882.99111 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.861, "high": 0.868, "low": 0.856, "close": 0.866, "volume": 7292.59, "close_time": 1763639999999, "quote_volume": 6292.9628, "trades": 36, "taker_buy_base": 4899.25, "taker_buy_quote": 4224.35943 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.864, "high": 0.874, "low": 0.847, "close": 0.847, "volume": 31269.63, "close_time": 1763654399999, "quote_volume": 26923.85702, "trades": 203, "taker_buy_base": 10890.21, "taker_buy_quote": 9423.43406 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.848, "high": 0.848, "low": 0.784, "close": 0.801, "volume": 15465.32, "close_time": 1763668799999, "quote_volume": 12524.78801, "trades": 247, "taker_buy_base": 10137.27, "taker_buy_quote": 8201.41502 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.797, "high": 0.83, "low": 0.795, "close": 0.812, "volume": 19392.78, "close_time": 1763683199999, "quote_volume": 15764.52113, "trades": 279, "taker_buy_base": 13816.09, "taker_buy_quote": 11233.49039 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.814, "high": 0.836, "low": 0.792, "close": 0.802, "volume": 27368.76, "close_time": 1763697599999, "quote_volume": 22325.59971, "trades": 300, "taker_buy_base": 13337.71, "taker_buy_quote": 10880.16869 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.803, "high": 0.803, "low": 0.7, "close": 0.751, "volume": 77502.66, "close_time": 1763711999999, "quote_volume": 57442.97997, "trades": 416, "taker_buy_base": 35228.52, "taker_buy_quote": 25939.74757 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.751, "high": 0.757, "low": 0.726, "close": 0.733, "volume": 51248.72, "close_time": 1763726399999, "quote_volume": 38046.10047, "trades": 518, "taker_buy_base": 27467.12, "taker_buy_quote": 20333.78062 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.732, "high": 0.883, "low": 0.715, "close": 0.864, "volume": 244601.41, "close_time": 1763740799999, "quote_volume": 201656.76567, "trades": 2080, "taker_buy_base": 142353.17, "taker_buy_quote": 117328.33479 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.862, "high": 1.036, "low": 0.819, "close": 0.9, "volume": 1117537.22, "close_time": 1763755199999, "quote_volume": 1047590.97466, "trades": 10989, "taker_buy_base": 588184.88, "taker_buy_quote": 551377.798 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.902, "high": 0.95, "low": 0.869, "close": 0.941, "volume": 131347.55, "close_time": 1763769599999, "quote_volume": 119113.51942, "trades": 1292, "taker_buy_base": 61052.01, "taker_buy_quote": 55469.23788 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.938, "high": 1.177, "low": 0.888, "close": 1.003, "volume": 1056342.41, "close_time": 1763783999999, "quote_volume": 1102728.27479, "trades": 13540, "taker_buy_base": 563246.32, "taker_buy_quote": 588819.45607 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.996, "high": 1.006, "low": 0.858, "close": 0.873, "volume": 143391.75, "close_time": 1763798399999, "quote_volume": 132418.2948, "trades": 1680, "taker_buy_base": 59525.93, "taker_buy_quote": 54990.03505 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.871, "high": 0.884, "low": 0.827, "close": 0.836, "volume": 68949.38, "close_time": 1763812799999, "quote_volume": 59107.36378, "trades": 771, "taker_buy_base": 35575.09, "taker_buy_quote": 30580.57372 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.837, "high": 0.839, "low": 0.799, "close": 0.8, "volume": 62239.73, "close_time": 1763827199999, "quote_volume": 51144.71841, "trades": 781, "taker_buy_base": 29193.99, "taker_buy_quote": 24056.42868 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.801, "high": 0.825, "low": 0.801, "close": 0.819, "volume": 17066.92, "close_time": 1763841599999, "quote_volume": 13895.52484, "trades": 202, "taker_buy_base": 11583.26, "taker_buy_quote": 9435.9149 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.819, "high": 0.839, "low": 0.812, "close": 0.828, "volume": 17666.2, "close_time": 1763855999999, "quote_volume": 14616.46037, "trades": 161, "taker_buy_base": 10366.05, "taker_buy_quote": 8575.91038 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.825, "high": 0.825, "low": 0.793, "close": 0.797, "volume": 18194.35, "close_time": 1763870399999, "quote_volume": 14761.54064, "trades": 273, "taker_buy_base": 8263.38, "taker_buy_quote": 6706.96364 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.798, "high": 0.807, "low": 0.77, "close": 0.783, "volume": 23634.96, "close_time": 1763884799999, "quote_volume": 18422.07111, "trades": 187, "taker_buy_base": 7460.35, "taker_buy_quote": 5832.48069 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.782, "high": 0.791, "low": 0.773, "close": 0.779, "volume": 22320.64, "close_time": 1763899199999, "quote_volume": 17448.43836, "trades": 332, "taker_buy_base": 11005.11, "taker_buy_quote": 8614.78528 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.78, "high": 0.799, "low": 0.777, "close": 0.785, "volume": 28328.02, "close_time": 1763913599999, "quote_volume": 22328.59526, "trades": 324, "taker_buy_base": 22088.86, "taker_buy_quote": 17396.80365 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.785, "high": 0.786, "low": 0.772, "close": 0.778, "volume": 15677.7, "close_time": 1763927999999, "quote_volume": 12227.95002, "trades": 224, "taker_buy_base": 8773.57, "taker_buy_quote": 6841.88406 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.777, "high": 0.79, "low": 0.774, "close": 0.789, "volume": 26909.02, "close_time": 1763942399999, "quote_volume": 21095.47908, "trades": 325, "taker_buy_base": 18416.14, "taker_buy_quote": 14455.3431 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.788, "high": 0.788, "low": 0.765, "close": 0.772, "volume": 22863.3, "close_time": 1763956799999, "quote_volume": 17683.83285, "trades": 330, "taker_buy_base": 11557.17, "taker_buy_quote": 8920.82242 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.775, "high": 0.794, "low": 0.765, "close": 0.788, "volume": 20974.87, "close_time": 1763971199999, "quote_volume": 16377.80945, "trades": 214, "taker_buy_base": 7805.95, "taker_buy_quote": 6087.46259 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.783, "high": 0.799, "low": 0.769, "close": 0.775, "volume": 14029.7, "close_time": 1763985599999, "quote_volume": 10989.14212, "trades": 110, "taker_buy_base": 7629.13, "taker_buy_quote": 6010.94115 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.773, "high": 0.786, "low": 0.767, "close": 0.774, "volume": 19741.56, "close_time": 1763999999999, "quote_volume": 15306.05717, "trades": 395, "taker_buy_base": 7195.71, "taker_buy_quote": 5574.19565 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.783, "high": 0.802, "low": 0.782, "close": 0.792, "volume": 21443.39, "close_time": 1764014399999, "quote_volume": 17021.45492, "trades": 148, "taker_buy_base": 9924.27, "taker_buy_quote": 7903.56809 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.797, "high": 0.824, "low": 0.797, "close": 0.815, "volume": 14606.1, "close_time": 1764028799999, "quote_volume": 11875.10671, "trades": 153, "taker_buy_base": 7468.98, "taker_buy_quote": 6070.59227 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.813, "high": 0.833, "low": 0.792, "close": 0.797, "volume": 64072.85, "close_time": 1764043199999, "quote_volume": 52064.41285, "trades": 166, "taker_buy_base": 6364.77, "taker_buy_quote": 5201.56629 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.794, "high": 0.801, "low": 0.786, "close": 0.794, "volume": 17709.99, "close_time": 1764057599999, "quote_volume": 13981.09121, "trades": 68, "taker_buy_base": 3696.32, "taker_buy_quote": 2921.39997 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.793, "high": 0.807, "low": 0.793, "close": 0.807, "volume": 3083.56, "close_time": 1764071999999, "quote_volume": 2459.25553, "trades": 28, "taker_buy_base": 1978.9, "taker_buy_quote": 1577.69676 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.802, "high": 0.814, "low": 0.785, "close": 0.799, "volume": 13311.63, "close_time": 1764086399999, "quote_volume": 10616.56906, "trades": 128, "taker_buy_base": 5121.92, "taker_buy_quote": 4094.45243 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.8, "high": 0.807, "low": 0.788, "close": 0.794, "volume": 3251.54, "close_time": 1764100799999, "quote_volume": 2585.1286, "trades": 44, "taker_buy_base": 1553.19, "taker_buy_quote": 1237.40659 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.797, "high": 0.834, "low": 0.795, "close": 0.829, "volume": 6898.82, "close_time": 1764115199999, "quote_volume": 5649.92196, "trades": 86, "taker_buy_base": 1376.68, "taker_buy_quote": 1137.38977 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.826, "high": 0.857, "low": 0.821, "close": 0.836, "volume": 62262.17, "close_time": 1764129599999, "quote_volume": 52603.51188, "trades": 454, "taker_buy_base": 38251.46, "taker_buy_quote": 32394.02128 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.835, "high": 0.835, "low": 0.816, "close": 0.825, "volume": 9777.74, "close_time": 1764143999999, "quote_volume": 8067.08091, "trades": 114, "taker_buy_base": 4404.11, "taker_buy_quote": 3643.4448 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.822, "high": 0.822, "low": 0.804, "close": 0.804, "volume": 5851.3, "close_time": 1764158399999, "quote_volume": 4755.53246, "trades": 93, "taker_buy_base": 2368.21, "taker_buy_quote": 1924.35012 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.807, "high": 0.817, "low": 0.796, "close": 0.797, "volume": 12049.27, "close_time": 1764172799999, "quote_volume": 9697.62768, "trades": 185, "taker_buy_base": 5638.39, "taker_buy_quote": 4549.24615 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.801, "high": 0.821, "low": 0.794, "close": 0.82, "volume": 6746.11, "close_time": 1764187199999, "quote_volume": 5451.21829, "trades": 61, "taker_buy_base": 2472.4, "taker_buy_quote": 1986.6238 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.817, "high": 0.858, "low": 0.816, "close": 0.852, "volume": 71905.85, "close_time": 1764201599999, "quote_volume": 59668.30165, "trades": 233, "taker_buy_base": 45297.62, "taker_buy_quote": 37504.71437 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.851, "high": 0.884, "low": 0.827, "close": 0.828, "volume": 34731.79, "close_time": 1764215999999, "quote_volume": 29513.10015, "trades": 339, "taker_buy_base": 16616.85, "taker_buy_quote": 14055.99092 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.839, "high": 0.91, "low": 0.839, "close": 0.879, "volume": 83045.43, "close_time": 1764230399999, "quote_volume": 73506.30473, "trades": 779, "taker_buy_base": 56582.69, "taker_buy_quote": 50316.99803 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.879, "high": 0.889, "low": 0.838, "close": 0.851, "volume": 84950.55, "close_time": 1764244799999, "quote_volume": 73762.05606, "trades": 769, "taker_buy_base": 59715.25, "taker_buy_quote": 51966.41105 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.85, "high": 0.855, "low": 0.834, "close": 0.844, "volume": 22511.71, "close_time": 1764259199999, "quote_volume": 19013.97906, "trades": 616, "taker_buy_base": 8799.57, "taker_buy_quote": 7456.62716 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.844, "high": 0.852, "low": 0.84, "close": 0.844, "volume": 7675.9, "close_time": 1764273599999, "quote_volume": 6496.06313, "trades": 387, "taker_buy_base": 5407.79, "taker_buy_quote": 4579.43067 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.843, "high": 0.848, "low": 0.828, "close": 0.835, "volume": 11877.14, "close_time": 1764287999999, "quote_volume": 9908.99538, "trades": 186, "taker_buy_base": 4750.81, "taker_buy_quote": 3965.99048 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.834, "high": 0.889, "low": 0.8, "close": 0.815, "volume": 51162.03, "close_time": 1764302399999, "quote_volume": 43316.21804, "trades": 958, "taker_buy_base": 25832.56, "taker_buy_quote": 21819.30061 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.813, "high": 0.824, "low": 0.796, "close": 0.808, "volume": 7619.87, "close_time": 1764316799999, "quote_volume": 6129.33588, "trades": 123, "taker_buy_base": 2181.95, "taker_buy_quote": 1760.63616 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.807, "high": 0.825, "low": 0.8, "close": 0.808, "volume": 11632.03, "close_time": 1764331199999, "quote_volume": 9484.85307, "trades": 249, "taker_buy_base": 9447.79, "taker_buy_quote": 7711.0686 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.807, "high": 0.808, "low": 0.793, "close": 0.803, "volume": 10972.13, "close_time": 1764345599999, "quote_volume": 8798.88027, "trades": 142, "taker_buy_base": 5738.9, "taker_buy_quote": 4602.31302 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.795, "high": 0.798, "low": 0.77, "close": 0.777, "volume": 12090.25, "close_time": 1764359999999, "quote_volume": 9406.31626, "trades": 226, "taker_buy_base": 8474.35, "taker_buy_quote": 6604.19027 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.774, "high": 0.788, "low": 0.77, "close": 0.78, "volume": 8568.22, "close_time": 1764374399999, "quote_volume": 6664.65604, "trades": 220, "taker_buy_base": 7660.49, "taker_buy_quote": 5957.62756 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.779, "high": 0.784, "low": 0.773, "close": 0.781, "volume": 4601.68, "close_time": 1764388799999, "quote_volume": 3584.43012, "trades": 81, "taker_buy_base": 3880.8, "taker_buy_quote": 3020.70196 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.777, "high": 0.78, "low": 0.771, "close": 0.773, "volume": 6340.54, "close_time": 1764403199999, "quote_volume": 4916.54069, "trades": 65, "taker_buy_base": 2585.79, "taker_buy_quote": 2006.56652 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.775, "high": 0.78, "low": 0.768, "close": 0.776, "volume": 3618.73, "close_time": 1764417599999, "quote_volume": 2791.17602, "trades": 61, "taker_buy_base": 1046.59, "taker_buy_quote": 807.68136 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.771, "high": 0.775, "low": 0.763, "close": 0.767, "volume": 4523.44, "close_time": 1764431999999, "quote_volume": 3474.51004, "trades": 83, "taker_buy_base": 2930.99, "taker_buy_quote": 2248.99225 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.769, "high": 0.775, "low": 0.757, "close": 0.765, "volume": 10271.48, "close_time": 1764446399999, "quote_volume": 7893.01866, "trades": 131, "taker_buy_base": 1893.08, "taker_buy_quote": 1450.73473 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.764, "high": 0.771, "low": 0.762, "close": 0.768, "volume": 3927.1, "close_time": 1764460799999, "quote_volume": 3008.57245, "trades": 43, "taker_buy_base": 3260.99, "taker_buy_quote": 2497.05796 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.763, "high": 0.767, "low": 0.754, "close": 0.758, "volume": 1884.12, "close_time": 1764475199999, "quote_volume": 1434.16205, "trades": 36, "taker_buy_base": 691.19, "taker_buy_quote": 523.87139 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.761, "high": 0.761, "low": 0.747, "close": 0.755, "volume": 6253.25, "close_time": 1764489599999, "quote_volume": 4685.43795, "trades": 37, "taker_buy_base": 2730.51, "taker_buy_quote": 2050.44554 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.759, "high": 0.761, "low": 0.749, "close": 0.75, "volume": 2744.99, "close_time": 1764503999999, "quote_volume": 2065.7703, "trades": 39, "taker_buy_base": 655.3, "taker_buy_quote": 496.9686 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.753, "high": 0.768, "low": 0.753, "close": 0.759, "volume": 2483.31, "close_time": 1764518399999, "quote_volume": 1877.3927, "trades": 37, "taker_buy_base": 1952.81, "taker_buy_quote": 1476.85719 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.76, "high": 0.773, "low": 0.758, "close": 0.772, "volume": 5943.39, "close_time": 1764532799999, "quote_volume": 4563.95649, "trades": 70, "taker_buy_base": 4158.49, "taker_buy_quote": 3193.26713 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.772, "high": 0.772, "low": 0.752, "close": 0.752, "volume": 3821.56, "close_time": 1764547199999, "quote_volume": 2926.64237, "trades": 87, "taker_buy_base": 1589.73, "taker_buy_quote": 1215.82917 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.75, "high": 0.75, "low": 0.703, "close": 0.709, "volume": 21667.02, "close_time": 1764561599999, "quote_volume": 15574.24022, "trades": 503, "taker_buy_base": 15312.48, "taker_buy_quote": 11005.42135 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.707, "high": 0.713, "low": 0.697, "close": 0.705, "volume": 21752.85, "close_time": 1764575999999, "quote_volume": 15348.14423, "trades": 259, "taker_buy_base": 15343.92, "taker_buy_quote": 10818.66582 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.704, "high": 0.717, "low": 0.704, "close": 0.705, "volume": 6776.87, "close_time": 1764590399999, "quote_volume": 4803.84341, "trades": 75, "taker_buy_base": 3824.02, "taker_buy_quote": 2710.14864 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.705, "high": 0.71, "low": 0.689, "close": 0.703, "volume": 22690.52, "close_time": 1764604799999, "quote_volume": 15889.60677, "trades": 202, "taker_buy_base": 18274.44, "taker_buy_quote": 12793.06773 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.7, "high": 0.704, "low": 0.692, "close": 0.695, "volume": 13721.85, "close_time": 1764619199999, "quote_volume": 9574.09123, "trades": 125, "taker_buy_base": 5440.39, "taker_buy_quote": 3785.08114 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.699, "high": 0.705, "low": 0.698, "close": 0.705, "volume": 23220.39, "close_time": 1764633599999, "quote_volume": 16343.39687, "trades": 52, "taker_buy_base": 12355.71, "taker_buy_quote": 8705.67558 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.704, "high": 0.714, "low": 0.699, "close": 0.709, "volume": 33801.68, "close_time": 1764647999999, "quote_volume": 23894.00429, "trades": 89, "taker_buy_base": 13708.16, "taker_buy_quote": 9710.94683 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.711, "high": 0.711, "low": 0.704, "close": 0.707, "volume": 2893.81, "close_time": 1764662399999, "quote_volume": 2051.36293, "trades": 11, "taker_buy_base": 506.57, "taker_buy_quote": 358.47786 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.706, "high": 0.717, "low": 0.702, "close": 0.713, "volume": 46568.81, "close_time": 1764676799999, "quote_volume": 32966.15475, "trades": 146, "taker_buy_base": 21178.19, "taker_buy_quote": 14984.7903 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.711, "high": 0.749, "low": 0.708, "close": 0.749, "volume": 38444.5, "close_time": 1764691199999, "quote_volume": 27958.45689, "trades": 278, "taker_buy_base": 22031.57, "taker_buy_quote": 16018.489 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.749, "high": 0.754, "low": 0.743, "close": 0.748, "volume": 33489.19, "close_time": 1764705599999, "quote_volume": 25020.22793, "trades": 182, "taker_buy_base": 14660.28, "taker_buy_quote": 10938.38567 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.745, "high": 0.746, "low": 0.736, "close": 0.741, "volume": 18078.31, "close_time": 1764719999999, "quote_volume": 13405.64007, "trades": 51, "taker_buy_base": 8968.12, "taker_buy_quote": 6645.72086 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.743, "high": 0.751, "low": 0.739, "close": 0.747, "volume": 15885.16, "close_time": 1764734399999, "quote_volume": 11844.5873, "trades": 102, "taker_buy_base": 8488.61, "taker_buy_quote": 6316.39251 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.746, "high": 0.756, "low": 0.746, "close": 0.755, "volume": 13843.15, "close_time": 1764748799999, "quote_volume": 10433.78915, "trades": 109, "taker_buy_base": 9961.22, "taker_buy_quote": 7511.86521 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.756, "high": 0.766, "low": 0.752, "close": 0.757, "volume": 26139.85, "close_time": 1764763199999, "quote_volume": 19838.52181, "trades": 126, "taker_buy_base": 11882.38, "taker_buy_quote": 9021.93257 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.761, "high": 0.786, "low": 0.753, "close": 0.779, "volume": 53553.38, "close_time": 1764777599999, "quote_volume": 41111.92403, "trades": 600, "taker_buy_base": 24356.05, "taker_buy_quote": 18640.86571 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.779, "high": 0.808, "low": 0.772, "close": 0.798, "volume": 120156.24, "close_time": 1764791999999, "quote_volume": 95528.65413, "trades": 1108, "taker_buy_base": 56355.28, "taker_buy_quote": 44798.49485 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.797, "high": 0.799, "low": 0.788, "close": 0.794, "volume": 28516.67, "close_time": 1764806399999, "quote_volume": 22621.85044, "trades": 412, "taker_buy_base": 19764.21, "taker_buy_quote": 15682.81206 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.79, "high": 0.799, "low": 0.781, "close": 0.788, "volume": 17339.62, "close_time": 1764820799999, "quote_volume": 13647.38036, "trades": 200, "taker_buy_base": 3298.23, "taker_buy_quote": 2600.7486 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.787, "high": 0.799, "low": 0.784, "close": 0.794, "volume": 4254.27, "close_time": 1764835199999, "quote_volume": 3367.6626, "trades": 180, "taker_buy_base": 1667.59, "taker_buy_quote": 1322.36504 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.795, "high": 0.796, "low": 0.771, "close": 0.777, "volume": 13400.39, "close_time": 1764849599999, "quote_volume": 10556.63197, "trades": 191, "taker_buy_base": 2858.05, "taker_buy_quote": 2247.21571 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.778, "high": 0.783, "low": 0.76, "close": 0.777, "volume": 13667.18, "close_time": 1764863999999, "quote_volume": 10524.52573, "trades": 392, "taker_buy_base": 7403.55, "taker_buy_quote": 5689.56579 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.776, "high": 0.778, "low": 0.74, "close": 0.754, "volume": 11396.45, "close_time": 1764878399999, "quote_volume": 8572.84719, "trades": 221, "taker_buy_base": 3407.15, "taker_buy_quote": 2572.53661 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.755, "high": 0.76, "low": 0.748, "close": 0.752, "volume": 2350.22, "close_time": 1764892799999, "quote_volume": 1769.6988, "trades": 59, "taker_buy_base": 309.56, "taker_buy_quote": 233.9899 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.752, "high": 0.755, "low": 0.742, "close": 0.744, "volume": 8520.91, "close_time": 1764907199999, "quote_volume": 6380.98895, "trades": 79, "taker_buy_base": 3036.05, "taker_buy_quote": 2276.91281 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.744, "high": 0.752, "low": 0.738, "close": 0.747, "volume": 11279.64, "close_time": 1764921599999, "quote_volume": 8456.31164, "trades": 87, "taker_buy_base": 10564.2, "taker_buy_quote": 7922.6235 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.743, "high": 0.743, "low": 0.729, "close": 0.731, "volume": 3215.02, "close_time": 1764935999999, "quote_volume": 2359.38082, "trades": 35, "taker_buy_base": 1569.38, "taker_buy_quote": 1149.04702 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.729, "high": 0.739, "low": 0.721, "close": 0.734, "volume": 15184.71, "close_time": 1764950399999, "quote_volume": 11033.57275, "trades": 61, "taker_buy_base": 2980.73, "taker_buy_quote": 2175.46948 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.727, "high": 0.727, "low": 0.701, "close": 0.709, "volume": 10795.75, "close_time": 1764964799999, "quote_volume": 7711.22989, "trades": 97, "taker_buy_base": 7017.14, "taker_buy_quote": 5022.19437 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.708, "high": 0.714, "low": 0.705, "close": 0.714, "volume": 4427.54, "close_time": 1764979199999, "quote_volume": 3143.90117, "trades": 72, "taker_buy_base": 1740.94, "taker_buy_quote": 1235.68286 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.71, "high": 0.755, "low": 0.707, "close": 0.715, "volume": 81774.51, "close_time": 1764993599999, "quote_volume": 59854.95354, "trades": 475, "taker_buy_base": 70923.22, "taker_buy_quote": 51999.90985 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.715, "high": 0.742, "low": 0.715, "close": 0.734, "volume": 11969.78, "close_time": 1765007999999, "quote_volume": 8775.56442, "trades": 65, "taker_buy_base": 1315.85, "taker_buy_quote": 967.62652 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.727, "high": 0.727, "low": 0.72, "close": 0.72, "volume": 2632.79, "close_time": 1765022399999, "quote_volume": 1904.16118, "trades": 35, "taker_buy_base": 1825.66, "taker_buy_quote": 1319.15429 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.728, "high": 0.755, "low": 0.725, "close": 0.74, "volume": 27441.99, "close_time": 1765036799999, "quote_volume": 20185.29895, "trades": 241, "taker_buy_base": 23044.16, "taker_buy_quote": 16929.26229 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.741, "high": 0.759, "low": 0.732, "close": 0.734, "volume": 14360.24, "close_time": 1765051199999, "quote_volume": 10756.87468, "trades": 141, "taker_buy_base": 8892.69, "taker_buy_quote": 6678.82838 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.738, "high": 0.741, "low": 0.731, "close": 0.731, "volume": 1876.51, "close_time": 1765065599999, "quote_volume": 1376.68476, "trades": 31, "taker_buy_base": 443.43, "taker_buy_quote": 327.92302 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.731, "high": 0.738, "low": 0.719, "close": 0.727, "volume": 4498.85, "close_time": 1765079999999, "quote_volume": 3285.07558, "trades": 72, "taker_buy_base": 3914.72, "taker_buy_quote": 2862.80547 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.727, "high": 0.728, "low": 0.718, "close": 0.719, "volume": 4743.66, "close_time": 1765094399999, "quote_volume": 3438.44664, "trades": 27, "taker_buy_base": 553.63, "taker_buy_quote": 400.68283 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.715, "high": 0.717, "low": 0.71, "close": 0.713, "volume": 2718.2, "close_time": 1765108799999, "quote_volume": 1940.70159, "trades": 88, "taker_buy_base": 1744.72, "taker_buy_quote": 1246.33934 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.714, "high": 0.717, "low": 0.687, "close": 0.717, "volume": 16474.28, "close_time": 1765123199999, "quote_volume": 11647.84854, "trades": 505, "taker_buy_base": 9831.11, "taker_buy_quote": 6928.26627 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.714, "high": 0.723, "low": 0.707, "close": 0.722, "volume": 1803.37, "close_time": 1765137599999, "quote_volume": 1291.3872, "trades": 57, "taker_buy_base": 1000.45, "taker_buy_quote": 716.53374 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.723, "high": 0.723, "low": 0.693, "close": 0.706, "volume": 7253.56, "close_time": 1765151999999, "quote_volume": 5080.8658, "trades": 172, "taker_buy_base": 6454.11, "taker_buy_quote": 4517.90211 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.706, "high": 0.727, "low": 0.699, "close": 0.722, "volume": 7360.14, "close_time": 1765166399999, "quote_volume": 5275.86622, "trades": 149, "taker_buy_base": 3840.12, "taker_buy_quote": 2741.27758 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.721, "high": 0.726, "low": 0.718, "close": 0.725, "volume": 5351.26, "close_time": 1765180799999, "quote_volume": 3860.73876, "trades": 45, "taker_buy_base": 2201.71, "taker_buy_quote": 1589.12508 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.726, "high": 0.732, "low": 0.723, "close": 0.727, "volume": 4967.74, "close_time": 1765195199999, "quote_volume": 3599.44839, "trades": 40, "taker_buy_base": 4845.92, "taker_buy_quote": 3511.37253 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.727, "high": 0.728, "low": 0.712, "close": 0.714, "volume": 5364.95, "close_time": 1765209599999, "quote_volume": 3875.11443, "trades": 121, "taker_buy_base": 2889.07, "taker_buy_quote": 2087.32049 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.715, "high": 0.724, "low": 0.712, "close": 0.716, "volume": 6222.89, "close_time": 1765223999999, "quote_volume": 4462.35651, "trades": 44, "taker_buy_base": 3105.63, "taker_buy_quote": 2226.51009 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.715, "high": 0.721, "low": 0.713, "close": 0.719, "volume": 6993.13, "close_time": 1765238399999, "quote_volume": 4999.08483, "trades": 43, "taker_buy_base": 2732.53, "taker_buy_quote": 1953.25061 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.716, "high": 0.717, "low": 0.709, "close": 0.713, "volume": 1163.25, "close_time": 1765252799999, "quote_volume": 827.53049, "trades": 32, "taker_buy_base": 734.27, "taker_buy_quote": 522.09007 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.704, "high": 0.713, "low": 0.704, "close": 0.711, "volume": 4298.43, "close_time": 1765267199999, "quote_volume": 3055.46622, "trades": 29, "taker_buy_base": 3589.44, "taker_buy_quote": 2551.46053 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.708, "high": 0.711, "low": 0.703, "close": 0.711, "volume": 955.02, "close_time": 1765281599999, "quote_volume": 676.03524, "trades": 33, "taker_buy_base": 876.94, "taker_buy_quote": 620.93951 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.711, "high": 0.738, "low": 0.711, "close": 0.736, "volume": 15157.62, "close_time": 1765295999999, "quote_volume": 11010.46599, "trades": 248, "taker_buy_base": 7653.41, "taker_buy_quote": 5552.56944 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.736, "high": 0.748, "low": 0.736, "close": 0.744, "volume": 11075.78, "close_time": 1765310399999, "quote_volume": 8227.18232, "trades": 191, "taker_buy_base": 6622.84, "taker_buy_quote": 4920.2174 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.74, "high": 0.741, "low": 0.723, "close": 0.733, "volume": 7748.94, "close_time": 1765324799999, "quote_volume": 5693.70663, "trades": 76, "taker_buy_base": 6949.61, "taker_buy_quote": 5107.36385 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.733, "high": 0.733, "low": 0.722, "close": 0.722, "volume": 2022.38, "close_time": 1765339199999, "quote_volume": 1467.90316, "trades": 53, "taker_buy_base": 1020.27, "taker_buy_quote": 742.24022 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.727, "high": 0.732, "low": 0.725, "close": 0.731, "volume": 3953.17, "close_time": 1765353599999, "quote_volume": 2885.83593, "trades": 34, "taker_buy_base": 3881.86, "taker_buy_quote": 2833.77766 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.728, "high": 0.731, "low": 0.72, "close": 0.723, "volume": 5189.58, "close_time": 1765367999999, "quote_volume": 3775.12635, "trades": 67, "taker_buy_base": 3618.65, "taker_buy_quote": 2631.76946 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.722, "high": 0.727, "low": 0.72, "close": 0.721, "volume": 7269.21, "close_time": 1765382399999, "quote_volume": 5253.68179, "trades": 31, "taker_buy_base": 308.69, "taker_buy_quote": 222.83758 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.722, "high": 0.733, "low": 0.717, "close": 0.731, "volume": 4735.84, "close_time": 1765396799999, "quote_volume": 3425.18445, "trades": 49, "taker_buy_base": 2597.54, "taker_buy_quote": 1874.48218 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.731, "high": 0.743, "low": 0.713, "close": 0.716, "volume": 6350.8, "close_time": 1765411199999, "quote_volume": 4579.76866, "trades": 149, "taker_buy_base": 3907.38, "taker_buy_quote": 2810.73329 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.714, "high": 0.736, "low": 0.682, "close": 0.684, "volume": 39100.04, "close_time": 1765425599999, "quote_volume": 28140.05128, "trades": 630, "taker_buy_base": 27236.86, "taker_buy_quote": 19621.65431 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.685, "high": 0.697, "low": 0.685, "close": 0.691, "volume": 4105.11, "close_time": 1765439999999, "quote_volume": 2850.78681, "trades": 64, "taker_buy_base": 2161.75, "taker_buy_quote": 1502.71588 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.687, "high": 0.693, "low": 0.686, "close": 0.689, "volume": 3271.85, "close_time": 1765454399999, "quote_volume": 2255.00181, "trades": 30, "taker_buy_base": 153.8, "taker_buy_quote": 105.68967 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.688, "high": 0.693, "low": 0.685, "close": 0.687, "volume": 6180.52, "close_time": 1765468799999, "quote_volume": 4254.36261, "trades": 66, "taker_buy_base": 5627.07, "taker_buy_quote": 3873.38693 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.688, "high": 0.697, "low": 0.679, "close": 0.69, "volume": 7042.55, "close_time": 1765483199999, "quote_volume": 4820.46016, "trades": 42, "taker_buy_base": 3448.88, "taker_buy_quote": 2359.34491 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.693, "high": 0.706, "low": 0.693, "close": 0.703, "volume": 7682.96, "close_time": 1765497599999, "quote_volume": 5377.88461, "trades": 35, "taker_buy_base": 2048.76, "taker_buy_quote": 1443.92477 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.703, "high": 0.713, "low": 0.7, "close": 0.709, "volume": 9091.11, "close_time": 1765511999999, "quote_volume": 6436.13584, "trades": 52, "taker_buy_base": 4876.92, "taker_buy_quote": 3442.5561 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.711, "high": 0.742, "low": 0.711, "close": 0.731, "volume": 28869.51, "close_time": 1765526399999, "quote_volume": 20995.40553, "trades": 123, "taker_buy_base": 21256.38, "taker_buy_quote": 15412.34576 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.736, "high": 0.843, "low": 0.736, "close": 0.751, "volume": 131690.6, "close_time": 1765540799999, "quote_volume": 103019.93473, "trades": 1034, "taker_buy_base": 61951.23, "taker_buy_quote": 48490.45446 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.75, "high": 0.75, "low": 0.699, "close": 0.701, "volume": 95033.51, "close_time": 1765555199999, "quote_volume": 68754.22576, "trades": 547, "taker_buy_base": 43061.99, "taker_buy_quote": 31194.37371 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.695, "high": 0.71, "low": 0.695, "close": 0.705, "volume": 1860.75, "close_time": 1765569599999, "quote_volume": 1311.89806, "trades": 32, "taker_buy_base": 1389.12, "taker_buy_quote": 979.15604 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.701, "high": 0.708, "low": 0.697, "close": 0.708, "volume": 5119.21, "close_time": 1765583999999, "quote_volume": 3610.88651, "trades": 37, "taker_buy_base": 4759.12, "taker_buy_quote": 3358.00371 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.703, "high": 0.719, "low": 0.681, "close": 0.69, "volume": 32859.27, "close_time": 1765598399999, "quote_volume": 22772.26677, "trades": 143, "taker_buy_base": 12789.08, "taker_buy_quote": 8868.2018 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.687, "high": 0.69, "low": 0.682, "close": 0.684, "volume": 8694.82, "close_time": 1765612799999, "quote_volume": 5963.16297, "trades": 138, "taker_buy_base": 3445.15, "taker_buy_quote": 2358.81255 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.684, "high": 0.696, "low": 0.681, "close": 0.689, "volume": 29697.67, "close_time": 1765627199999, "quote_volume": 20439.91446, "trades": 149, "taker_buy_base": 15506.8, "taker_buy_quote": 10713.55044 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.69, "high": 0.69, "low": 0.684, "close": 0.685, "volume": 9469.91, "close_time": 1765641599999, "quote_volume": 6501.18267, "trades": 58, "taker_buy_base": 6536.41, "taker_buy_quote": 4490.80388 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.686, "high": 0.691, "low": 0.684, "close": 0.684, "volume": 10394.3, "close_time": 1765655999999, "quote_volume": 7149.0329, "trades": 24, "taker_buy_base": 5675.94, "taker_buy_quote": 3907.67532 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.685, "high": 0.688, "low": 0.682, "close": 0.688, "volume": 6868.68, "close_time": 1765670399999, "quote_volume": 4709.0266, "trades": 24, "taker_buy_base": 4941.79, "taker_buy_quote": 3391.74642 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.686, "high": 0.686, "low": 0.664, "close": 0.67, "volume": 9378.99, "close_time": 1765684799999, "quote_volume": 6317.41694, "trades": 132, "taker_buy_base": 3499.88, "taker_buy_quote": 2355.73833 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.667, "high": 0.669, "low": 0.663, "close": 0.666, "volume": 18235.01, "close_time": 1765699199999, "quote_volume": 12143.54072, "trades": 139, "taker_buy_base": 4308.8, "taker_buy_quote": 2871.70305 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.667, "high": 0.667, "low": 0.65, "close": 0.653, "volume": 22919.41, "close_time": 1765713599999, "quote_volume": 15143.69563, "trades": 267, "taker_buy_base": 14080.86, "taker_buy_quote": 9327.24234 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.652, "high": 0.658, "low": 0.648, "close": 0.65, "volume": 2163.88, "close_time": 1765727999999, "quote_volume": 1413.85954, "trades": 37, "taker_buy_base": 1464.19, "taker_buy_quote": 956.5349 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.656, "high": 0.667, "low": 0.65, "close": 0.667, "volume": 4568.35, "close_time": 1765742399999, "quote_volume": 3013.32056, "trades": 16, "taker_buy_base": 4468.9, "taker_buy_quote": 2948.34965 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.667, "high": 0.67, "low": 0.646, "close": 0.653, "volume": 11089.19, "close_time": 1765756799999, "quote_volume": 7274.47953, "trades": 94, "taker_buy_base": 4423.11, "taker_buy_quote": 2899.22775 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.652, "high": 0.663, "low": 0.644, "close": 0.659, "volume": 9792.27, "close_time": 1765771199999, "quote_volume": 6437.35755, "trades": 87, "taker_buy_base": 4476.54, "taker_buy_quote": 2952.68404 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.66, "high": 0.676, "low": 0.658, "close": 0.671, "volume": 18170.85, "close_time": 1765785599999, "quote_volume": 12150.35913, "trades": 146, "taker_buy_base": 9084.13, "taker_buy_quote": 6071.11782 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.672, "high": 0.685, "low": 0.666, "close": 0.68, "volume": 42407.24, "close_time": 1765799999999, "quote_volume": 28579.7353, "trades": 598, "taker_buy_base": 18373.16, "taker_buy_quote": 12405.39019 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.68, "high": 0.68, "low": 0.643, "close": 0.649, "volume": 37437.94, "close_time": 1765814399999, "quote_volume": 24825.4614, "trades": 607, "taker_buy_base": 18042.12, "taker_buy_quote": 11952.37055 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.645, "high": 0.69, "low": 0.645, "close": 0.682, "volume": 71297.81, "close_time": 1765828799999, "quote_volume": 47698.71816, "trades": 622, "taker_buy_base": 38514.74, "taker_buy_quote": 25834.26026 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.686, "high": 0.688, "low": 0.671, "close": 0.671, "volume": 38550.26, "close_time": 1765843199999, "quote_volume": 26246.98597, "trades": 582, "taker_buy_base": 21992.39, "taker_buy_quote": 14981.65015 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.67, "high": 0.72, "low": 0.66, "close": 0.711, "volume": 55937.38, "close_time": 1765857599999, "quote_volume": 38867.8799, "trades": 998, "taker_buy_base": 14158.97, "taker_buy_quote": 9857.53187 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.708, "high": 0.76, "low": 0.697, "close": 0.728, "volume": 182649.83, "close_time": 1765871999999, "quote_volume": 133509.58292, "trades": 1532, "taker_buy_base": 118288.73, "taker_buy_quote": 86810.94363 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.725, "high": 0.725, "low": 0.689, "close": 0.719, "volume": 79450.26, "close_time": 1765886399999, "quote_volume": 56184.81747, "trades": 867, "taker_buy_base": 36052.45, "taker_buy_quote": 25543.1109 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.72, "high": 0.751, "low": 0.701, "close": 0.73, "volume": 99312.43, "close_time": 1765900799999, "quote_volume": 72274.22137, "trades": 1122, "taker_buy_base": 50787.1, "taker_buy_quote": 37020.02742 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.731, "high": 0.734, "low": 0.697, "close": 0.701, "volume": 61030.77, "close_time": 1765915199999, "quote_volume": 43878.10954, "trades": 469, "taker_buy_base": 34878.24, "taker_buy_quote": 25083.2991 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.702, "high": 0.725, "low": 0.702, "close": 0.72, "volume": 34125.27, "close_time": 1765929599999, "quote_volume": 24300.83134, "trades": 388, "taker_buy_base": 22496.97, "taker_buy_quote": 15994.75695 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.718, "high": 0.729, "low": 0.683, "close": 0.685, "volume": 66665.99, "close_time": 1765943999999, "quote_volume": 46959.60239, "trades": 637, "taker_buy_base": 31373.54, "taker_buy_quote": 22072.28175 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.687, "high": 0.693, "low": 0.68, "close": 0.688, "volume": 29927.83, "close_time": 1765958399999, "quote_volume": 20525.62196, "trades": 422, "taker_buy_base": 15806.91, "taker_buy_quote": 10839.73455 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.688, "high": 0.689, "low": 0.676, "close": 0.676, "volume": 27215.35, "close_time": 1765972799999, "quote_volume": 18525.18801, "trades": 502, "taker_buy_base": 14316.13, "taker_buy_quote": 9739.22356 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.677, "high": 0.693, "low": 0.67, "close": 0.672, "volume": 26798.07, "close_time": 1765987199999, "quote_volume": 18282.22373, "trades": 849, "taker_buy_base": 8331.8, "taker_buy_quote": 5695.11603 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.672, "high": 0.675, "low": 0.645, "close": 0.655, "volume": 13448.81, "close_time": 1766001599999, "quote_volume": 8908.33088, "trades": 376, "taker_buy_base": 4501.45, "taker_buy_quote": 2987.75214 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.655, "high": 0.662, "low": 0.651, "close": 0.657, "volume": 4643.99, "close_time": 1766015999999, "quote_volume": 3051.89065, "trades": 140, "taker_buy_base": 2150.3, "taker_buy_quote": 1414.08094 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.656, "high": 0.679, "low": 0.626, "close": 0.63, "volume": 81984.59, "close_time": 1766030399999, "quote_volume": 54125.93813, "trades": 1187, "taker_buy_base": 49436.6, "taker_buy_quote": 32735.49476 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.634, "high": 0.639, "low": 0.62, "close": 0.626, "volume": 13922.57, "close_time": 1766044799999, "quote_volume": 8737.31707, "trades": 231, "taker_buy_base": 6885.45, "taker_buy_quote": 4309.90143 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.627, "high": 0.63, "low": 0.619, "close": 0.622, "volume": 26159.43, "close_time": 1766059199999, "quote_volume": 16370.21632, "trades": 257, "taker_buy_base": 7773.69, "taker_buy_quote": 4875.67487 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.62, "high": 0.636, "low": 0.62, "close": 0.636, "volume": 8216.52, "close_time": 1766073599999, "quote_volume": 5163.40535, "trades": 162, "taker_buy_base": 2405.45, "taker_buy_quote": 1505.46364 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.635, "high": 0.635, "low": 0.597, "close": 0.598, "volume": 12466.59, "close_time": 1766087999999, "quote_volume": 7662.6435, "trades": 333, "taker_buy_base": 2428.57, "taker_buy_quote": 1480.68824 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.601, "high": 0.619, "low": 0.601, "close": 0.614, "volume": 4584.47, "close_time": 1766102399999, "quote_volume": 2797.48835, "trades": 87, "taker_buy_base": 1785.78, "taker_buy_quote": 1084.61198 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.615, "high": 0.641, "low": 0.611, "close": 0.631, "volume": 20118.69, "close_time": 1766116799999, "quote_volume": 12585.10952, "trades": 432, "taker_buy_base": 10278.07, "taker_buy_quote": 6432.33489 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.63, "high": 0.64, "low": 0.627, "close": 0.636, "volume": 5151.63, "close_time": 1766131199999, "quote_volume": 3259.35672, "trades": 249, "taker_buy_base": 2655.8, "taker_buy_quote": 1682.28715 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.636, "high": 0.642, "low": 0.624, "close": 0.633, "volume": 16965.38, "close_time": 1766145599999, "quote_volume": 10741.59408, "trades": 286, "taker_buy_base": 10257.03, "taker_buy_quote": 6500.80686 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.633, "high": 0.642, "low": 0.629, "close": 0.634, "volume": 11384.88, "close_time": 1766159999999, "quote_volume": 7190.47838, "trades": 199, "taker_buy_base": 1327.97, "taker_buy_quote": 839.90668 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.636, "high": 0.653, "low": 0.627, "close": 0.653, "volume": 9055.88, "close_time": 1766174399999, "quote_volume": 5750.27903, "trades": 289, "taker_buy_base": 2488.63, "taker_buy_quote": 1590.64922 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.653, "high": 0.658, "low": 0.643, "close": 0.654, "volume": 24857.31, "close_time": 1766188799999, "quote_volume": 16214.98937, "trades": 583, "taker_buy_base": 14088.39, "taker_buy_quote": 9194.44086 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.653, "high": 0.7, "low": 0.647, "close": 0.659, "volume": 61826.17, "close_time": 1766203199999, "quote_volume": 41582.37439, "trades": 1427, "taker_buy_base": 30184.49, "taker_buy_quote": 20301.76365 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.663, "high": 0.677, "low": 0.66, "close": 0.672, "volume": 9642.6, "close_time": 1766217599999, "quote_volume": 6439.00683, "trades": 415, "taker_buy_base": 6093.77, "taker_buy_quote": 4074.89456 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.673, "high": 0.683, "low": 0.668, "close": 0.68, "volume": 12334.45, "close_time": 1766231999999, "quote_volume": 8328.06797, "trades": 492, "taker_buy_base": 4953.62, "taker_buy_quote": 3354.76458 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.681, "high": 0.72, "low": 0.677, "close": 0.685, "volume": 163974.12, "close_time": 1766246399999, "quote_volume": 114569.6743, "trades": 3763, "taker_buy_base": 88082.96, "taker_buy_quote": 61618.51052 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.683, "high": 0.696, "low": 0.682, "close": 0.688, "volume": 29828.66, "close_time": 1766260799999, "quote_volume": 20558.04235, "trades": 853, "taker_buy_base": 17742.36, "taker_buy_quote": 12258.13792 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.688, "high": 0.692, "low": 0.681, "close": 0.688, "volume": 10013.99, "close_time": 1766275199999, "quote_volume": 6873.50002, "trades": 465, "taker_buy_base": 1895.8, "taker_buy_quote": 1302.76185 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.689, "high": 0.689, "low": 0.661, "close": 0.664, "volume": 10370.29, "close_time": 1766289599999, "quote_volume": 6953.84845, "trades": 332, "taker_buy_base": 2869.47, "taker_buy_quote": 1924.34424 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.667, "high": 0.67, "low": 0.663, "close": 0.664, "volume": 6004.03, "close_time": 1766303999999, "quote_volume": 4001.54451, "trades": 121, "taker_buy_base": 3259.68, "taker_buy_quote": 2169.51647 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.665, "high": 0.676, "low": 0.663, "close": 0.663, "volume": 6751.01, "close_time": 1766318399999, "quote_volume": 4533.37305, "trades": 222, "taker_buy_base": 1577.76, "taker_buy_quote": 1062.14322 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.663, "high": 0.667, "low": 0.645, "close": 0.649, "volume": 19488.3, "close_time": 1766332799999, "quote_volume": 12801.86564, "trades": 182, "taker_buy_base": 11275.34, "taker_buy_quote": 7437.52254 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.649, "high": 0.656, "low": 0.649, "close": 0.656, "volume": 1465.71, "close_time": 1766347199999, "quote_volume": 957.85336, "trades": 39, "taker_buy_base": 191.58, "taker_buy_quote": 125.05408 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.654, "high": 0.658, "low": 0.647, "close": 0.657, "volume": 2860.0, "close_time": 1766361599999, "quote_volume": 1860.40554, "trades": 90, "taker_buy_base": 835.74, "taker_buy_quote": 542.13232 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.659, "high": 0.665, "low": 0.65, "close": 0.656, "volume": 7225.23, "close_time": 1766375999999, "quote_volume": 4749.36179, "trades": 145, "taker_buy_base": 2483.77, "taker_buy_quote": 1641.16056 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.655, "high": 0.658, "low": 0.649, "close": 0.657, "volume": 12015.58, "close_time": 1766390399999, "quote_volume": 7851.06037, "trades": 128, "taker_buy_base": 2227.42, "taker_buy_quote": 1456.16287 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.657, "high": 0.666, "low": 0.654, "close": 0.661, "volume": 21187.92, "close_time": 1766404799999, "quote_volume": 13992.48459, "trades": 227, "taker_buy_base": 10081.23, "taker_buy_quote": 6646.70873 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.664, "high": 0.667, "low": 0.661, "close": 0.665, "volume": 3324.57, "close_time": 1766419199999, "quote_volume": 2211.91784, "trades": 47, "taker_buy_base": 1736.64, "taker_buy_quote": 1155.26382 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.671, "high": 0.674, "low": 0.654, "close": 0.654, "volume": 4781.17, "close_time": 1766433599999, "quote_volume": 3195.55824, "trades": 50, "taker_buy_base": 2725.27, "taker_buy_quote": 1829.87365 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.656, "high": 0.66, "low": 0.652, "close": 0.658, "volume": 501.41, "close_time": 1766447999999, "quote_volume": 328.62089, "trades": 33, "taker_buy_base": 193.32, "taker_buy_quote": 126.471 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.659, "high": 0.667, "low": 0.647, "close": 0.651, "volume": 3873.24, "close_time": 1766462399999, "quote_volume": 2538.11194, "trades": 43, "taker_buy_base": 2046.88, "taker_buy_quote": 1344.52062 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.648, "high": 0.65, "low": 0.641, "close": 0.645, "volume": 3000.17, "close_time": 1766476799999, "quote_volume": 1935.97995, "trades": 50, "taker_buy_base": 957.59, "taker_buy_quote": 618.01984 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.649, "high": 0.679, "low": 0.649, "close": 0.669, "volume": 29869.52, "close_time": 1766491199999, "quote_volume": 19774.58373, "trades": 137, "taker_buy_base": 24388.05, "taker_buy_quote": 16102.08564 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.67, "high": 0.699, "low": 0.664, "close": 0.668, "volume": 57652.66, "close_time": 1766505599999, "quote_volume": 39432.74645, "trades": 284, "taker_buy_base": 23331.43, "taker_buy_quote": 15878.66877 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.671, "high": 0.671, "low": 0.652, "close": 0.654, "volume": 12538.56, "close_time": 1766519999999, "quote_volume": 8326.97642, "trades": 87, "taker_buy_base": 2891.47, "taker_buy_quote": 1929.71313 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.66, "high": 0.663, "low": 0.655, "close": 0.663, "volume": 382.8, "close_time": 1766534399999, "quote_volume": 252.18822, "trades": 30, "taker_buy_base": 154.31, "taker_buy_quote": 101.86122 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.663, "high": 0.663, "low": 0.643, "close": 0.644, "volume": 8159.81, "close_time": 1766548799999, "quote_volume": 5329.04486, "trades": 58, "taker_buy_base": 3091.06, "taker_buy_quote": 1990.17388 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.66, "high": 0.687, "low": 0.656, "close": 0.677, "volume": 46695.05, "close_time": 1766563199999, "quote_volume": 31458.95791, "trades": 150, "taker_buy_base": 25241.32, "taker_buy_quote": 16894.70239 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.678, "high": 0.71, "low": 0.675, "close": 0.701, "volume": 69275.7, "close_time": 1766577599999, "quote_volume": 48113.55998, "trades": 1122, "taker_buy_base": 41817.39, "taker_buy_quote": 29026.34226 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.701, "high": 0.714, "low": 0.69, "close": 0.694, "volume": 29614.69, "close_time": 1766591999999, "quote_volume": 20755.94827, "trades": 438, "taker_buy_base": 15015.6, "taker_buy_quote": 10525.37633 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.692, "high": 0.701, "low": 0.687, "close": 0.693, "volume": 24572.3, "close_time": 1766606399999, "quote_volume": 16993.77279, "trades": 145, "taker_buy_base": 13080.73, "taker_buy_quote": 9065.10317 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.694, "high": 0.698, "low": 0.686, "close": 0.698, "volume": 22396.86, "close_time": 1766620799999, "quote_volume": 15513.10347, "trades": 140, "taker_buy_base": 2318.47, "taker_buy_quote": 1607.63113 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.697, "high": 0.775, "low": 0.692, "close": 0.736, "volume": 100604.8, "close_time": 1766635199999, "quote_volume": 74599.53833, "trades": 859, "taker_buy_base": 59187.95, "taker_buy_quote": 43697.59555 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.746, "high": 0.754, "low": 0.716, "close": 0.74, "volume": 21235.8, "close_time": 1766649599999, "quote_volume": 15772.50026, "trades": 238, "taker_buy_base": 13797.21, "taker_buy_quote": 10290.89811 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.746, "high": 0.793, "low": 0.734, "close": 0.77, "volume": 66436.43, "close_time": 1766663999999, "quote_volume": 50655.99978, "trades": 683, "taker_buy_base": 14086.85, "taker_buy_quote": 10764.5456 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.779, "high": 0.843, "low": 0.739, "close": 0.749, "volume": 105390.39, "close_time": 1766678399999, "quote_volume": 82776.81529, "trades": 1801, "taker_buy_base": 61541.3, "taker_buy_quote": 48561.19795 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.753, "high": 0.787, "low": 0.75, "close": 0.778, "volume": 18002.63, "close_time": 1766692799999, "quote_volume": 13983.5301, "trades": 314, "taker_buy_base": 10795.85, "taker_buy_quote": 8404.24075 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.779, "high": 0.805, "low": 0.766, "close": 0.774, "volume": 65894.02, "close_time": 1766707199999, "quote_volume": 51689.77088, "trades": 793, "taker_buy_base": 26131.64, "taker_buy_quote": 20530.61726 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.769, "high": 0.777, "low": 0.729, "close": 0.747, "volume": 175505.94, "close_time": 1766721599999, "quote_volume": 131562.5955, "trades": 1122, "taker_buy_base": 115527.62, "taker_buy_quote": 86386.91936 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.746, "high": 0.76, "low": 0.713, "close": 0.717, "volume": 63844.97, "close_time": 1766735999999, "quote_volume": 46837.61287, "trades": 274, "taker_buy_base": 35010.43, "taker_buy_quote": 25474.54638 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.718, "high": 0.722, "low": 0.708, "close": 0.718, "volume": 18602.65, "close_time": 1766750399999, "quote_volume": 13397.72711, "trades": 92, "taker_buy_base": 9018.95, "taker_buy_quote": 6491.69279 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.717, "high": 0.719, "low": 0.705, "close": 0.71, "volume": 68307.33, "close_time": 1766764799999, "quote_volume": 48705.29253, "trades": 275, "taker_buy_base": 44571.62, "taker_buy_quote": 31749.54337 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.711, "high": 0.726, "low": 0.708, "close": 0.725, "volume": 8446.79, "close_time": 1766779199999, "quote_volume": 6067.63123, "trades": 64, "taker_buy_base": 4500.16, "taker_buy_quote": 3237.03735 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.722, "high": 0.729, "low": 0.716, "close": 0.723, "volume": 13934.9, "close_time": 1766793599999, "quote_volume": 10106.39201, "trades": 62, "taker_buy_base": 1306.04, "taker_buy_quote": 940.97864 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.721, "high": 0.721, "low": 0.692, "close": 0.696, "volume": 22868.09, "close_time": 1766807999999, "quote_volume": 16162.44599, "trades": 350, "taker_buy_base": 17896.86, "taker_buy_quote": 12614.7063 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.695, "high": 0.707, "low": 0.688, "close": 0.701, "volume": 12018.7, "close_time": 1766822399999, "quote_volume": 8397.27924, "trades": 334, "taker_buy_base": 7412.36, "taker_buy_quote": 5182.26086 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.703, "high": 0.707, "low": 0.685, "close": 0.687, "volume": 6503.5, "close_time": 1766836799999, "quote_volume": 4519.87394, "trades": 253, "taker_buy_base": 4019.28, "taker_buy_quote": 2788.55583 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.687, "high": 0.692, "low": 0.686, "close": 0.69, "volume": 9621.62, "close_time": 1766851199999, "quote_volume": 6621.86994, "trades": 164, "taker_buy_base": 7719.22, "taker_buy_quote": 5312.07946 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.693, "high": 0.701, "low": 0.689, "close": 0.694, "volume": 5039.62, "close_time": 1766865599999, "quote_volume": 3499.0531, "trades": 116, "taker_buy_base": 1892.81, "taker_buy_quote": 1316.06908 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.695, "high": 0.697, "low": 0.689, "close": 0.695, "volume": 1373.28, "close_time": 1766879999999, "quote_volume": 953.53283, "trades": 102, "taker_buy_base": 706.58, "taker_buy_quote": 490.76472 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.694, "high": 0.696, "low": 0.687, "close": 0.69, "volume": 3706.31, "close_time": 1766894399999, "quote_volume": 2559.57251, "trades": 150, "taker_buy_base": 1698.1, "taker_buy_quote": 1170.8941 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.689, "high": 0.689, "low": 0.679, "close": 0.688, "volume": 7836.13, "close_time": 1766908799999, "quote_volume": 5368.98648, "trades": 215, "taker_buy_base": 2251.89, "taker_buy_quote": 1542.40163 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.687, "high": 0.711, "low": 0.685, "close": 0.699, "volume": 29427.7, "close_time": 1766923199999, "quote_volume": 20675.20397, "trades": 730, "taker_buy_base": 12713.79, "taker_buy_quote": 8944.67755 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.7, "high": 0.733, "low": 0.699, "close": 0.723, "volume": 35098.22, "close_time": 1766937599999, "quote_volume": 25329.66531, "trades": 833, "taker_buy_base": 7996.91, "taker_buy_quote": 5738.25399 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.722, "high": 0.748, "low": 0.72, "close": 0.727, "volume": 40635.62, "close_time": 1766951999999, "quote_volume": 30009.78273, "trades": 413, "taker_buy_base": 19371.89, "taker_buy_quote": 14329.75866 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.729, "high": 0.743, "low": 0.709, "close": 0.72, "volume": 41645.92, "close_time": 1766966399999, "quote_volume": 30456.64252, "trades": 364, "taker_buy_base": 9210.95, "taker_buy_quote": 6712.4416 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.718, "high": 0.776, "low": 0.713, "close": 0.773, "volume": 14627.74, "close_time": 1766980799999, "quote_volume": 10966.71533, "trades": 388, "taker_buy_base": 9808.27, "taker_buy_quote": 7427.27072 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.773, "high": 0.833, "low": 0.744, "close": 0.759, "volume": 140478.99, "close_time": 1766995199999, "quote_volume": 109871.27951, "trades": 3376, "taker_buy_base": 59907.29, "taker_buy_quote": 47408.52731 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.764, "high": 0.77, "low": 0.743, "close": 0.743, "volume": 24955.45, "close_time": 1767009599999, "quote_volume": 18887.60666, "trades": 159, "taker_buy_base": 14394.83, "taker_buy_quote": 10925.90323 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.751, "high": 0.791, "low": 0.743, "close": 0.764, "volume": 46299.56, "close_time": 1767023999999, "quote_volume": 35516.22117, "trades": 286, "taker_buy_base": 16272.07, "taker_buy_quote": 12467.58411 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.76, "high": 0.769, "low": 0.748, "close": 0.754, "volume": 15570.74, "close_time": 1767038399999, "quote_volume": 11773.09295, "trades": 88, "taker_buy_base": 3361.28, "taker_buy_quote": 2553.41679 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.752, "high": 0.768, "low": 0.752, "close": 0.759, "volume": 20502.48, "close_time": 1767052799999, "quote_volume": 15616.15743, "trades": 70, "taker_buy_base": 4372.03, "taker_buy_quote": 3322.87436 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.757, "high": 0.757, "low": 0.732, "close": 0.737, "volume": 8711.51, "close_time": 1767067199999, "quote_volume": 6430.95709, "trades": 136, "taker_buy_base": 2895.64, "taker_buy_quote": 2152.38668 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.745, "high": 0.792, "low": 0.745, "close": 0.772, "volume": 29610.76, "close_time": 1767081599999, "quote_volume": 22566.71413, "trades": 162, "taker_buy_base": 20995.06, "taker_buy_quote": 16029.81762 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.769, "high": 0.769, "low": 0.724, "close": 0.728, "volume": 13533.2, "close_time": 1767095999999, "quote_volume": 10058.42354, "trades": 119, "taker_buy_base": 3965.78, "taker_buy_quote": 2943.02261 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.727, "high": 0.729, "low": 0.712, "close": 0.718, "volume": 20854.71, "close_time": 1767110399999, "quote_volume": 15032.67809, "trades": 277, "taker_buy_base": 13577.2, "taker_buy_quote": 9791.17851 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.717, "high": 0.724, "low": 0.706, "close": 0.706, "volume": 32789.92, "close_time": 1767124799999, "quote_volume": 23434.71278, "trades": 947, "taker_buy_base": 28953.04, "taker_buy_quote": 20697.97771 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.705, "high": 0.708, "low": 0.694, "close": 0.695, "volume": 30957.97, "close_time": 1767139199999, "quote_volume": 21666.88554, "trades": 870, "taker_buy_base": 29012.97, "taker_buy_quote": 20299.71254 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.694, "high": 0.698, "low": 0.664, "close": 0.664, "volume": 29089.84, "close_time": 1767153599999, "quote_volume": 19804.78339, "trades": 830, "taker_buy_base": 17777.56, "taker_buy_quote": 12146.5222 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.674, "high": 0.722, "low": 0.664, "close": 0.675, "volume": 20896.08, "close_time": 1767167999999, "quote_volume": 13982.02255, "trades": 424, "taker_buy_base": 9342.77, "taker_buy_quote": 6252.02161 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.672, "high": 0.673, "low": 0.66, "close": 0.671, "volume": 28181.18, "close_time": 1767182399999, "quote_volume": 18844.45872, "trades": 571, "taker_buy_base": 17845.02, "taker_buy_quote": 11943.79265 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.669, "high": 0.671, "low": 0.651, "close": 0.651, "volume": 15328.73, "close_time": 1767196799999, "quote_volume": 10108.80211, "trades": 182, "taker_buy_base": 7325.63, "taker_buy_quote": 4835.68663 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.652, "high": 0.654, "low": 0.642, "close": 0.654, "volume": 7641.08, "close_time": 1767211199999, "quote_volume": 4945.01152, "trades": 117, "taker_buy_base": 5216.13, "taker_buy_quote": 3376.93152 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.653, "high": 0.658, "low": 0.649, "close": 0.656, "volume": 20645.34, "close_time": 1767225599999, "quote_volume": 13459.25443, "trades": 241, "taker_buy_base": 10102.06, "taker_buy_quote": 6576.85417 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.652, "high": 0.673, "low": 0.649, "close": 0.663, "volume": 23930.01, "close_time": 1767239999999, "quote_volume": 15707.1931, "trades": 495, "taker_buy_base": 10838.9, "taker_buy_quote": 7143.79892 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.664, "high": 0.665, "low": 0.649, "close": 0.652, "volume": 8483.87, "close_time": 1767254399999, "quote_volume": 5521.52815, "trades": 178, "taker_buy_base": 2013.23, "taker_buy_quote": 1316.41657 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.653, "high": 0.655, "low": 0.649, "close": 0.653, "volume": 3408.03, "close_time": 1767268799999, "quote_volume": 2222.77727, "trades": 67, "taker_buy_base": 1020.14, "taker_buy_quote": 667.97669 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.652, "high": 0.664, "low": 0.651, "close": 0.663, "volume": 4561.08, "close_time": 1767283199999, "quote_volume": 3000.7849, "trades": 30, "taker_buy_base": 2604.48, "taker_buy_quote": 1709.73309 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.664, "high": 0.667, "low": 0.66, "close": 0.667, "volume": 4396.13, "close_time": 1767297599999, "quote_volume": 2911.94491, "trades": 22, "taker_buy_base": 1523.79, "taker_buy_quote": 1010.63672 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.667, "high": 0.667, "low": 0.659, "close": 0.663, "volume": 1534.6, "close_time": 1767311999999, "quote_volume": 1018.29837, "trades": 34, "taker_buy_base": 1305.66, "taker_buy_quote": 866.79758 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.663, "high": 0.671, "low": 0.658, "close": 0.663, "volume": 3993.3, "close_time": 1767326399999, "quote_volume": 2649.64677, "trades": 143, "taker_buy_base": 3064.23, "taker_buy_quote": 2032.73933 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.664, "high": 0.673, "low": 0.66, "close": 0.669, "volume": 3038.15, "close_time": 1767340799999, "quote_volume": 2020.16661, "trades": 88, "taker_buy_base": 2942.86, "taker_buy_quote": 1956.98934 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.668, "high": 0.678, "low": 0.667, "close": 0.67, "volume": 3383.07, "close_time": 1767355199999, "quote_volume": 2271.27122, "trades": 80, "taker_buy_base": 2587.03, "taker_buy_quote": 1736.96764 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.671, "high": 0.68, "low": 0.671, "close": 0.672, "volume": 6920.46, "close_time": 1767369599999, "quote_volume": 4668.5316, "trades": 65, "taker_buy_base": 2277.3, "taker_buy_quote": 1536.39034 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.679, "high": 0.696, "low": 0.679, "close": 0.691, "volume": 5734.08, "close_time": 1767383999999, "quote_volume": 3950.91042, "trades": 57, "taker_buy_base": 3036.31, "taker_buy_quote": 2093.39583 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.691, "high": 0.697, "low": 0.686, "close": 0.692, "volume": 9290.76, "close_time": 1767398399999, "quote_volume": 6417.9593, "trades": 72, "taker_buy_base": 3738.91, "taker_buy_quote": 2574.0271 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.7, "high": 0.7, "low": 0.688, "close": 0.697, "volume": 6685.49, "close_time": 1767412799999, "quote_volume": 4649.83759, "trades": 85, "taker_buy_base": 4543.81, "taker_buy_quote": 3164.92024 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.696, "high": 0.696, "low": 0.668, "close": 0.68, "volume": 25153.04, "close_time": 1767427199999, "quote_volume": 17077.89668, "trades": 214, "taker_buy_base": 10537.19, "taker_buy_quote": 7163.47 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.679, "high": 0.705, "low": 0.678, "close": 0.696, "volume": 78333.52, "close_time": 1767441599999, "quote_volume": 54222.46886, "trades": 1671, "taker_buy_base": 37496.89, "taker_buy_quote": 25943.50254 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.697, "high": 0.704, "low": 0.688, "close": 0.691, "volume": 9746.78, "close_time": 1767455999999, "quote_volume": 6776.69304, "trades": 211, "taker_buy_base": 7787.06, "taker_buy_quote": 5412.01809 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.691, "high": 0.698, "low": 0.691, "close": 0.695, "volume": 4707.42, "close_time": 1767470399999, "quote_volume": 3267.52364, "trades": 247, "taker_buy_base": 1214.31, "taker_buy_quote": 844.01853 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.696, "high": 0.702, "low": 0.695, "close": 0.702, "volume": 8800.15, "close_time": 1767484799999, "quote_volume": 6131.65022, "trades": 362, "taker_buy_base": 3181.51, "taker_buy_quote": 2220.87945 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.702, "high": 0.704, "low": 0.696, "close": 0.701, "volume": 25104.29, "close_time": 1767499199999, "quote_volume": 17560.78364, "trades": 619, "taker_buy_base": 7763.02, "taker_buy_quote": 5427.48907 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.701, "high": 0.71, "low": 0.698, "close": 0.703, "volume": 7602.47, "close_time": 1767513599999, "quote_volume": 5359.3826, "trades": 182, "taker_buy_base": 3347.31, "taker_buy_quote": 2358.44446 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.702, "high": 0.703, "low": 0.698, "close": 0.699, "volume": 1800.6, "close_time": 1767527999999, "quote_volume": 1260.08348, "trades": 53, "taker_buy_base": 449.28, "taker_buy_quote": 314.31988 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.699, "high": 0.706, "low": 0.697, "close": 0.704, "volume": 5488.07, "close_time": 1767542399999, "quote_volume": 3849.59989, "trades": 267, "taker_buy_base": 1537.4, "taker_buy_quote": 1077.17688 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.705, "high": 0.711, "low": 0.698, "close": 0.711, "volume": 12147.99, "close_time": 1767556799999, "quote_volume": 8570.66247, "trades": 606, "taker_buy_base": 3552.57, "taker_buy_quote": 2508.15668 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.709, "high": 0.711, "low": 0.705, "close": 0.709, "volume": 4817.14, "close_time": 1767571199999, "quote_volume": 3408.35252, "trades": 46, "taker_buy_base": 3588.77, "taker_buy_quote": 2538.09549 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.707, "high": 0.714, "low": 0.702, "close": 0.702, "volume": 20256.66, "close_time": 1767585599999, "quote_volume": 14284.69383, "trades": 240, "taker_buy_base": 10877.48, "taker_buy_quote": 7664.67342 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.701, "high": 0.703, "low": 0.688, "close": 0.696, "volume": 10411.39, "close_time": 1767599999999, "quote_volume": 7246.2676, "trades": 278, "taker_buy_base": 3736.38, "taker_buy_quote": 2605.14176 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.696, "high": 0.697, "low": 0.686, "close": 0.695, "volume": 4920.99, "close_time": 1767614399999, "quote_volume": 3397.3634, "trades": 114, "taker_buy_base": 1769.88, "taker_buy_quote": 1223.71201 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.695, "high": 0.702, "low": 0.693, "close": 0.701, "volume": 4250.02, "close_time": 1767628799999, "quote_volume": 2976.79368, "trades": 88, "taker_buy_base": 603.91, "taker_buy_quote": 421.66271 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.7, "high": 0.707, "low": 0.692, "close": 0.705, "volume": 24578.94, "close_time": 1767643199999, "quote_volume": 17157.73303, "trades": 459, "taker_buy_base": 15445.39, "taker_buy_quote": 10780.51004 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.708, "high": 0.712, "low": 0.705, "close": 0.708, "volume": 5641.46, "close_time": 1767657599999, "quote_volume": 3992.06815, "trades": 126, "taker_buy_base": 826.55, "taker_buy_quote": 585.11488 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.708, "high": 0.718, "low": 0.696, "close": 0.703, "volume": 24792.6, "close_time": 1767671999999, "quote_volume": 17521.74866, "trades": 371, "taker_buy_base": 10808.24, "taker_buy_quote": 7652.25216 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.704, "high": 0.713, "low": 0.702, "close": 0.702, "volume": 4496.95, "close_time": 1767686399999, "quote_volume": 3187.88228, "trades": 115, "taker_buy_base": 406.42, "taker_buy_quote": 287.37136 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.704, "high": 0.71, "low": 0.699, "close": 0.709, "volume": 4707.43, "close_time": 1767700799999, "quote_volume": 3311.03224, "trades": 201, "taker_buy_base": 1884.01, "taker_buy_quote": 1326.69534 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.712, "high": 0.724, "low": 0.706, "close": 0.706, "volume": 11059.96, "close_time": 1767715199999, "quote_volume": 7875.60901, "trades": 177, "taker_buy_base": 2003.03, "taker_buy_quote": 1439.42582 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.71, "high": 0.71, "low": 0.686, "close": 0.704, "volume": 43882.47, "close_time": 1767729599999, "quote_volume": 30512.94217, "trades": 928, "taker_buy_base": 22880.78, "taker_buy_quote": 15885.10122 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.704, "high": 0.713, "low": 0.703, "close": 0.711, "volume": 14645.54, "close_time": 1767743999999, "quote_volume": 10360.41245, "trades": 182, "taker_buy_base": 3074.05, "taker_buy_quote": 2184.3847 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.711, "high": 0.711, "low": 0.696, "close": 0.701, "volume": 9900.86, "close_time": 1767758399999, "quote_volume": 6951.249, "trades": 136, "taker_buy_base": 1827.25, "taker_buy_quote": 1278.42202 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.701, "high": 0.739, "low": 0.701, "close": 0.739, "volume": 30421.92, "close_time": 1767772799999, "quote_volume": 22296.32626, "trades": 113, "taker_buy_base": 22311.09, "taker_buy_quote": 16339.61646 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.733, "high": 0.759, "low": 0.714, "close": 0.735, "volume": 40675.98, "close_time": 1767787199999, "quote_volume": 29921.18034, "trades": 122, "taker_buy_base": 27284.96, "taker_buy_quote": 20114.00326 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.736, "high": 0.746, "low": 0.707, "close": 0.711, "volume": 27991.16, "close_time": 1767801599999, "quote_volume": 20464.95648, "trades": 147, "taker_buy_base": 10658.61, "taker_buy_quote": 7804.95325 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.713, "high": 0.726, "low": 0.713, "close": 0.72, "volume": 7446.04, "close_time": 1767815999999, "quote_volume": 5351.25403, "trades": 76, "taker_buy_base": 3829.72, "taker_buy_quote": 2753.55706 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.723, "high": 0.76, "low": 0.72, "close": 0.736, "volume": 21217.64, "close_time": 1767830399999, "quote_volume": 15426.0443, "trades": 103, "taker_buy_base": 7596.75, "taker_buy_quote": 5530.47726 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.738, "high": 0.83, "low": 0.714, "close": 0.72, "volume": 56593.69, "close_time": 1767844799999, "quote_volume": 42973.99503, "trades": 306, "taker_buy_base": 25997.14, "taker_buy_quote": 20033.33209 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.721, "high": 0.734, "low": 0.715, "close": 0.722, "volume": 19134.17, "close_time": 1767859199999, "quote_volume": 13871.64229, "trades": 104, "taker_buy_base": 2013.62, "taker_buy_quote": 1464.25387 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.723, "high": 0.724, "low": 0.711, "close": 0.711, "volume": 7666.16, "close_time": 1767873599999, "quote_volume": 5488.91971, "trades": 59, "taker_buy_base": 2424.13, "taker_buy_quote": 1726.65077 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.711, "high": 0.714, "low": 0.698, "close": 0.706, "volume": 7907.11, "close_time": 1767887999999, "quote_volume": 5553.89326, "trades": 131, "taker_buy_base": 5226.23, "taker_buy_quote": 3669.98114 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.705, "high": 0.708, "low": 0.702, "close": 0.703, "volume": 1369.7, "close_time": 1767902399999, "quote_volume": 964.32369, "trades": 58, "taker_buy_base": 613.85, "taker_buy_quote": 432.06991 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.701, "high": 0.706, "low": 0.701, "close": 0.706, "volume": 352.87, "close_time": 1767916799999, "quote_volume": 248.54562, "trades": 5, "taker_buy_base": 338.68, "taker_buy_quote": 238.52748 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.703, "high": 0.723, "low": 0.703, "close": 0.716, "volume": 1512.02, "close_time": 1767931199999, "quote_volume": 1073.68716, "trades": 40, "taker_buy_base": 749.9, "taker_buy_quote": 533.42426 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.711, "high": 0.716, "low": 0.709, "close": 0.716, "volume": 778.81, "close_time": 1767945599999, "quote_volume": 553.11915, "trades": 34, "taker_buy_base": 84.11, "taker_buy_quote": 59.99812 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.701, "high": 0.704, "low": 0.7, "close": 0.704, "volume": 952.66, "close_time": 1767959999999, "quote_volume": 670.47277, "trades": 4, "taker_buy_base": 952.66, "taker_buy_quote": 670.47277 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.7, "high": 0.707, "low": 0.693, "close": 0.698, "volume": 6287.63, "close_time": 1767974399999, "quote_volume": 4414.19897, "trades": 59, "taker_buy_base": 1001.46, "taker_buy_quote": 696.40443 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.7, "high": 0.702, "low": 0.679, "close": 0.682, "volume": 7274.76, "close_time": 1767988799999, "quote_volume": 5029.2449, "trades": 51, "taker_buy_base": 6314.81, "taker_buy_quote": 4370.1214 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.682, "high": 0.687, "low": 0.681, "close": 0.687, "volume": 329.96, "close_time": 1768003199999, "quote_volume": 225.77687, "trades": 16, "taker_buy_base": 58.22, "taker_buy_quote": 39.99714 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.685, "high": 0.685, "low": 0.673, "close": 0.676, "volume": 9713.07, "close_time": 1768017599999, "quote_volume": 6572.95627, "trades": 20, "taker_buy_base": 8631.23, "taker_buy_quote": 5838.8862 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.677, "high": 0.679, "low": 0.676, "close": 0.679, "volume": 1873.85, "close_time": 1768031999999, "quote_volume": 1269.10763, "trades": 87, "taker_buy_base": 1860.27, "taker_buy_quote": 1259.92755 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.679, "high": 0.693, "low": 0.679, "close": 0.681, "volume": 4264.68, "close_time": 1768046399999, "quote_volume": 2910.09371, "trades": 40, "taker_buy_base": 4071.93, "taker_buy_quote": 2778.27271 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.684, "high": 0.688, "low": 0.682, "close": 0.682, "volume": 1577.9, "close_time": 1768060799999, "quote_volume": 1081.54359, "trades": 8, "taker_buy_base": 1577.9, "taker_buy_quote": 1081.54359 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.682, "high": 0.682, "low": 0.673, "close": 0.675, "volume": 2409.22, "close_time": 1768075199999, "quote_volume": 1626.44096, "trades": 37, "taker_buy_base": 65.0, "taker_buy_quote": 44.33 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.676, "high": 0.676, "low": 0.667, "close": 0.67, "volume": 5977.31, "close_time": 1768089599999, "quote_volume": 4019.60193, "trades": 35, "taker_buy_base": 359.73, "taker_buy_quote": 240.82199 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.673, "high": 0.689, "low": 0.664, "close": 0.677, "volume": 33201.44, "close_time": 1768103999999, "quote_volume": 22505.61945, "trades": 135, "taker_buy_base": 17560.55, "taker_buy_quote": 11882.69636 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.671, "high": 0.675, "low": 0.671, "close": 0.675, "volume": 308.35, "close_time": 1768118399999, "quote_volume": 207.00993, "trades": 3, "taker_buy_base": 26.77, "taker_buy_quote": 18.06975 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.67, "high": 0.683, "low": 0.67, "close": 0.678, "volume": 2788.96, "close_time": 1768132799999, "quote_volume": 1893.23021, "trades": 85, "taker_buy_base": 2550.26, "taker_buy_quote": 1732.36829 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.68, "high": 0.683, "low": 0.68, "close": 0.683, "volume": 203.71, "close_time": 1768147199999, "quote_volume": 138.70028, "trades": 13, "taker_buy_base": 150.12, "taker_buy_quote": 102.24441 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.676, "high": 0.68, "low": 0.676, "close": 0.678, "volume": 2552.35, "close_time": 1768161599999, "quote_volume": 1730.44749, "trades": 44, "taker_buy_base": 890.51, "taker_buy_quote": 604.73102 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.676, "high": 0.676, "low": 0.662, "close": 0.667, "volume": 3637.46, "close_time": 1768175999999, "quote_volume": 2430.68069, "trades": 81, "taker_buy_base": 1427.95, "taker_buy_quote": 954.17667 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.668, "high": 0.668, "low": 0.658, "close": 0.668, "volume": 476.75, "close_time": 1768190399999, "quote_volume": 316.20967, "trades": 41, "taker_buy_base": 132.05, "taker_buy_quote": 87.79352 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.669, "high": 0.669, "low": 0.658, "close": 0.658, "volume": 9588.94, "close_time": 1768204799999, "quote_volume": 6349.4545, "trades": 26, "taker_buy_base": 4087.86, "taker_buy_quote": 2713.65186 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.654, "high": 0.659, "low": 0.645, "close": 0.655, "volume": 10038.28, "close_time": 1768219199999, "quote_volume": 6554.59259, "trades": 43, "taker_buy_base": 538.96, "taker_buy_quote": 350.96678 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.655, "high": 0.661, "low": 0.648, "close": 0.659, "volume": 8760.0, "close_time": 1768233599999, "quote_volume": 5731.26717, "trades": 38, "taker_buy_base": 7642.42, "taker_buy_quote": 5001.23275 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.658, "high": 0.663, "low": 0.656, "close": 0.658, "volume": 8673.14, "close_time": 1768247999999, "quote_volume": 5719.70665, "trades": 183, "taker_buy_base": 2651.6, "taker_buy_quote": 1749.72755 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.657, "high": 0.657, "low": 0.651, "close": 0.655, "volume": 17210.36, "close_time": 1768262399999, "quote_volume": 11262.29898, "trades": 128, "taker_buy_base": 8613.94, "taker_buy_quote": 5636.87482 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.654, "high": 0.67, "low": 0.653, "close": 0.668, "volume": 66735.56, "close_time": 1768276799999, "quote_volume": 44258.67187, "trades": 259, "taker_buy_base": 29549.64, "taker_buy_quote": 19620.02543 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.667, "high": 0.674, "low": 0.665, "close": 0.673, "volume": 14836.1, "close_time": 1768291199999, "quote_volume": 9929.76087, "trades": 44, "taker_buy_base": 9979.59, "taker_buy_quote": 6679.10389 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.673, "high": 0.677, "low": 0.67, "close": 0.673, "volume": 7709.8, "close_time": 1768305599999, "quote_volume": 5188.27461, "trades": 98, "taker_buy_base": 2156.45, "taker_buy_quote": 1448.33587 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.668, "high": 0.677, "low": 0.667, "close": 0.677, "volume": 12190.75, "close_time": 1768319999999, "quote_volume": 8161.8114, "trades": 183, "taker_buy_base": 3529.02, "taker_buy_quote": 2368.85258 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.677, "high": 0.68, "low": 0.675, "close": 0.679, "volume": 16287.14, "close_time": 1768334399999, "quote_volume": 11036.72289, "trades": 268, "taker_buy_base": 8936.96, "taker_buy_quote": 6055.79365 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.681, "high": 0.694, "low": 0.674, "close": 0.686, "volume": 8092.87, "close_time": 1768348799999, "quote_volume": 5558.00269, "trades": 111, "taker_buy_base": 2499.85, "taker_buy_quote": 1711.03892 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.687, "high": 0.697, "low": 0.685, "close": 0.694, "volume": 3365.02, "close_time": 1768363199999, "quote_volume": 2327.68869, "trades": 283, "taker_buy_base": 853.94, "taker_buy_quote": 592.25956 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.693, "high": 0.694, "low": 0.686, "close": 0.687, "volume": 1272.34, "close_time": 1768377599999, "quote_volume": 878.14207, "trades": 106, "taker_buy_base": 330.57, "taker_buy_quote": 227.15196 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.687, "high": 0.691, "low": 0.681, "close": 0.688, "volume": 16928.42, "close_time": 1768391999999, "quote_volume": 11655.62849, "trades": 220, "taker_buy_base": 5202.32, "taker_buy_quote": 3576.82324 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.688, "high": 0.694, "low": 0.686, "close": 0.694, "volume": 19323.82, "close_time": 1768406399999, "quote_volume": 13343.85601, "trades": 904, "taker_buy_base": 8718.84, "taker_buy_quote": 6023.06896 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.694, "high": 0.713, "low": 0.689, "close": 0.695, "volume": 34145.71, "close_time": 1768420799999, "quote_volume": 24088.34722, "trades": 132, "taker_buy_base": 4095.33, "taker_buy_quote": 2894.45804 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.698, "high": 0.699, "low": 0.683, "close": 0.691, "volume": 6099.72, "close_time": 1768435199999, "quote_volume": 4211.99993, "trades": 70, "taker_buy_base": 4343.91, "taker_buy_quote": 3002.25328 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.692, "high": 0.692, "low": 0.676, "close": 0.676, "volume": 2439.92, "close_time": 1768449599999, "quote_volume": 1675.14129, "trades": 49, "taker_buy_base": 1342.48, "taker_buy_quote": 919.14816 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.674, "high": 0.683, "low": 0.672, "close": 0.683, "volume": 5043.95, "close_time": 1768463999999, "quote_volume": 3401.65076, "trades": 23, "taker_buy_base": 4638.24, "taker_buy_quote": 3126.79576 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.679, "high": 0.686, "low": 0.679, "close": 0.681, "volume": 4563.17, "close_time": 1768478399999, "quote_volume": 3110.1318, "trades": 43, "taker_buy_base": 4456.3, "taker_buy_quote": 3037.22636 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.681, "high": 0.681, "low": 0.663, "close": 0.666, "volume": 3386.83, "close_time": 1768492799999, "quote_volume": 2285.67538, "trades": 31, "taker_buy_base": 1101.9, "taker_buy_quote": 739.98513 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.668, "high": 0.67, "low": 0.653, "close": 0.653, "volume": 6988.54, "close_time": 1768507199999, "quote_volume": 4588.0894, "trades": 35, "taker_buy_base": 1954.1, "taker_buy_quote": 1289.47233 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.655, "high": 0.667, "low": 0.649, "close": 0.667, "volume": 6895.94, "close_time": 1768521599999, "quote_volume": 4515.95925, "trades": 56, "taker_buy_base": 815.54, "taker_buy_quote": 539.78565 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.666, "high": 0.666, "low": 0.66, "close": 0.662, "volume": 5597.05, "close_time": 1768535999999, "quote_volume": 3710.54346, "trades": 57, "taker_buy_base": 2830.93, "taker_buy_quote": 1878.40411 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.661, "high": 0.665, "low": 0.657, "close": 0.663, "volume": 1156.91, "close_time": 1768550399999, "quote_volume": 765.53376, "trades": 29, "taker_buy_base": 774.58, "taker_buy_quote": 512.38841 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.665, "high": 0.674, "low": 0.665, "close": 0.668, "volume": 1502.93, "close_time": 1768564799999, "quote_volume": 1002.34671, "trades": 25, "taker_buy_base": 129.56, "taker_buy_quote": 86.85081 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.669, "high": 0.672, "low": 0.654, "close": 0.654, "volume": 1563.52, "close_time": 1768579199999, "quote_volume": 1045.92413, "trades": 30, "taker_buy_base": 1523.91, "taker_buy_quote": 1019.61572 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.658, "high": 0.663, "low": 0.657, "close": 0.661, "volume": 1445.41, "close_time": 1768593599999, "quote_volume": 954.01736, "trades": 29, "taker_buy_base": 601.36, "taker_buy_quote": 397.29563 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.661, "high": 0.677, "low": 0.661, "close": 0.677, "volume": 908.66, "close_time": 1768607999999, "quote_volume": 607.40649, "trades": 14, "taker_buy_base": 491.52, "taker_buy_quote": 327.39296 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.674, "high": 0.674, "low": 0.667, "close": 0.668, "volume": 387.83, "close_time": 1768622399999, "quote_volume": 260.15978, "trades": 8, "taker_buy_base": 179.47, "taker_buy_quote": 120.55858 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.667, "high": 0.669, "low": 0.665, "close": 0.669, "volume": 424.32, "close_time": 1768636799999, "quote_volume": 283.0882, "trades": 13, "taker_buy_base": 394.99, "taker_buy_quote": 263.54677 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.67, "high": 0.67, "low": 0.663, "close": 0.663, "volume": 1250.0, "close_time": 1768651199999, "quote_volume": 833.35023, "trades": 14, "taker_buy_base": 838.48, "taker_buy_quote": 559.18844 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.663, "high": 0.674, "low": 0.661, "close": 0.671, "volume": 1282.05, "close_time": 1768665599999, "quote_volume": 858.95391, "trades": 31, "taker_buy_base": 782.59, "taker_buy_quote": 525.20653 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.671, "high": 0.672, "low": 0.665, "close": 0.665, "volume": 19524.66, "close_time": 1768679999999, "quote_volume": 13063.70851, "trades": 24, "taker_buy_base": 8684.06, "taker_buy_quote": 5803.59511 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.667, "high": 0.669, "low": 0.663, "close": 0.663, "volume": 5004.1, "close_time": 1768694399999, "quote_volume": 3331.85004, "trades": 19, "taker_buy_base": 1921.58, "taker_buy_quote": 1280.93156 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.663, "high": 0.666, "low": 0.656, "close": 0.658, "volume": 2029.52, "close_time": 1768708799999, "quote_volume": 1340.50273, "trades": 25, "taker_buy_base": 781.95, "taker_buy_quote": 517.17387 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.658, "high": 0.661, "low": 0.657, "close": 0.657, "volume": 8368.49, "close_time": 1768723199999, "quote_volume": 5518.52751, "trades": 29, "taker_buy_base": 4140.28, "taker_buy_quote": 2732.82593 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.657, "high": 0.67, "low": 0.657, "close": 0.666, "volume": 25951.01, "close_time": 1768737599999, "quote_volume": 17231.6154, "trades": 93, "taker_buy_base": 12925.88, "taker_buy_quote": 8590.62666 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.667, "high": 0.669, "low": 0.66, "close": 0.66, "volume": 22606.83, "close_time": 1768751999999, "quote_volume": 15041.02331, "trades": 86, "taker_buy_base": 9969.29, "taker_buy_quote": 6643.04462 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.661, "high": 0.666, "low": 0.66, "close": 0.662, "volume": 17280.68, "close_time": 1768766399999, "quote_volume": 11439.59728, "trades": 65, "taker_buy_base": 3780.98, "taker_buy_quote": 2503.91711 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.661, "high": 0.665, "low": 0.637, "close": 0.637, "volume": 16039.0, "close_time": 1768780799999, "quote_volume": 10416.30781, "trades": 52, "taker_buy_base": 9239.62, "taker_buy_quote": 5997.33749 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.636, "high": 0.636, "low": 0.512, "close": 0.598, "volume": 193704.38, "close_time": 1768795199999, "quote_volume": 115387.60537, "trades": 511, "taker_buy_base": 95243.36, "taker_buy_quote": 56684.4647 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.59, "high": 0.591, "low": 0.577, "close": 0.59, "volume": 16131.11, "close_time": 1768809599999, "quote_volume": 9442.34098, "trades": 48, "taker_buy_base": 1382.89, "taker_buy_quote": 807.50512 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.592, "high": 0.592, "low": 0.581, "close": 0.587, "volume": 6571.46, "close_time": 1768823999999, "quote_volume": 3829.01227, "trades": 25, "taker_buy_base": 3231.85, "taker_buy_quote": 1882.14277 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.587, "high": 0.594, "low": 0.581, "close": 0.59, "volume": 11725.62, "close_time": 1768838399999, "quote_volume": 6927.37596, "trades": 31, "taker_buy_base": 9104.77, "taker_buy_quote": 5384.42637 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.593, "high": 0.6, "low": 0.593, "close": 0.596, "volume": 4779.62, "close_time": 1768852799999, "quote_volume": 2851.74574, "trades": 29, "taker_buy_base": 2051.36, "taker_buy_quote": 1225.22881 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.597, "high": 0.597, "low": 0.592, "close": 0.596, "volume": 7489.72, "close_time": 1768867199999, "quote_volume": 4437.84631, "trades": 21, "taker_buy_base": 5991.69, "taker_buy_quote": 3550.92365 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.594, "high": 0.594, "low": 0.586, "close": 0.593, "volume": 3028.05, "close_time": 1768881599999, "quote_volume": 1789.30424, "trades": 15, "taker_buy_base": 1326.69, "taker_buy_quote": 781.49852 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.591, "high": 0.595, "low": 0.582, "close": 0.584, "volume": 5457.53, "close_time": 1768895999999, "quote_volume": 3213.61448, "trades": 80, "taker_buy_base": 3420.8, "taker_buy_quote": 2015.46573 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.581, "high": 0.581, "low": 0.575, "close": 0.578, "volume": 9964.71, "close_time": 1768910399999, "quote_volume": 5754.86198, "trades": 51, "taker_buy_base": 9038.88, "taker_buy_quote": 5221.54988 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.58, "high": 0.58, "low": 0.569, "close": 0.569, "volume": 5413.8, "close_time": 1768924799999, "quote_volume": 3108.08637, "trades": 39, "taker_buy_base": 1134.49, "taker_buy_quote": 654.69457 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.572, "high": 0.572, "low": 0.546, "close": 0.552, "volume": 26346.18, "close_time": 1768939199999, "quote_volume": 14551.39712, "trades": 117, "taker_buy_base": 9983.38, "taker_buy_quote": 5495.94567 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.551, "high": 0.554, "low": 0.537, "close": 0.541, "volume": 16120.54, "close_time": 1768953599999, "quote_volume": 8767.59733, "trades": 54, "taker_buy_base": 6901.29, "taker_buy_quote": 3732.23371 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.544, "high": 0.574, "low": 0.544, "close": 0.556, "volume": 20036.04, "close_time": 1768967999999, "quote_volume": 11346.61456, "trades": 155, "taker_buy_base": 9263.16, "taker_buy_quote": 5284.28978 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.559, "high": 0.563, "low": 0.559, "close": 0.562, "volume": 3095.16, "close_time": 1768982399999, "quote_volume": 1731.51813, "trades": 13, "taker_buy_base": 91.52, "taker_buy_quote": 51.36331 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.563, "high": 0.566, "low": 0.562, "close": 0.563, "volume": 2018.2, "close_time": 1768996799999, "quote_volume": 1136.37445, "trades": 41, "taker_buy_base": 1558.46, "taker_buy_quote": 877.45396 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.562, "high": 0.563, "low": 0.547, "close": 0.562, "volume": 5206.19, "close_time": 1769011199999, "quote_volume": 2886.44212, "trades": 37, "taker_buy_base": 2099.12, "taker_buy_quote": 1163.3595 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.564, "high": 0.568, "low": 0.546, "close": 0.567, "volume": 5507.12, "close_time": 1769025599999, "quote_volume": 3088.27604, "trades": 43, "taker_buy_base": 1707.57, "taker_buy_quote": 954.82488 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.569, "high": 0.578, "low": 0.566, "close": 0.566, "volume": 5866.6, "close_time": 1769039999999, "quote_volume": 3356.1564, "trades": 20, "taker_buy_base": 2505.99, "taker_buy_quote": 1438.7705 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.568, "high": 0.58, "low": 0.567, "close": 0.577, "volume": 14047.8, "close_time": 1769054399999, "quote_volume": 8017.13849, "trades": 48, "taker_buy_base": 12884.33, "taker_buy_quote": 7347.71381 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.569, "high": 0.571, "low": 0.567, "close": 0.567, "volume": 2075.95, "close_time": 1769068799999, "quote_volume": 1180.8919, "trades": 14, "taker_buy_base": 2056.27, "taker_buy_quote": 1169.69398 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.563, "high": 0.631, "low": 0.562, "close": 0.596, "volume": 120765.51, "close_time": 1769083199999, "quote_volume": 72550.99803, "trades": 589, "taker_buy_base": 59971.32, "taker_buy_quote": 36079.70457 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.594, "high": 0.64, "low": 0.59, "close": 0.633, "volume": 103758.38, "close_time": 1769097599999, "quote_volume": 64044.92298, "trades": 846, "taker_buy_base": 49149.18, "taker_buy_quote": 30330.44251 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.64, "high": 0.681, "low": 0.626, "close": 0.632, "volume": 132111.95, "close_time": 1769111999999, "quote_volume": 86563.63205, "trades": 1565, "taker_buy_base": 54633.88, "taker_buy_quote": 36016.03687 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.632, "high": 0.634, "low": 0.614, "close": 0.628, "volume": 10837.01, "close_time": 1769126399999, "quote_volume": 6754.68877, "trades": 177, "taker_buy_base": 5636.21, "taker_buy_quote": 3509.30443 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.625, "high": 0.688, "low": 0.622, "close": 0.648, "volume": 147019.99, "close_time": 1769140799999, "quote_volume": 98024.50006, "trades": 1616, "taker_buy_base": 78774.88, "taker_buy_quote": 52682.98264 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.655, "high": 0.92, "low": 0.653, "close": 0.833, "volume": 919834.07, "close_time": 1769155199999, "quote_volume": 761267.96616, "trades": 10024, "taker_buy_base": 489929.81, "taker_buy_quote": 404583.39784 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.837, "high": 0.902, "low": 0.786, "close": 0.794, "volume": 294306.01, "close_time": 1769169599999, "quote_volume": 246639.11674, "trades": 3688, "taker_buy_base": 141786.92, "taker_buy_quote": 119073.41113 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.796, "high": 0.8, "low": 0.732, "close": 0.745, "volume": 247835.54, "close_time": 1769183999999, "quote_volume": 188304.96757, "trades": 5652, "taker_buy_base": 89912.11, "taker_buy_quote": 68557.74875 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.743, "high": 0.773, "low": 0.718, "close": 0.747, "volume": 147674.91, "close_time": 1769198399999, "quote_volume": 110593.10813, "trades": 3521, "taker_buy_base": 53270.98, "taker_buy_quote": 40023.05155 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.747, "high": 0.79, "low": 0.737, "close": 0.766, "volume": 213667.05, "close_time": 1769212799999, "quote_volume": 163291.69354, "trades": 3261, "taker_buy_base": 101139.43, "taker_buy_quote": 77274.79394 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.765, "high": 1.283, "low": 0.752, "close": 1.26, "volume": 1360271.54, "close_time": 1769227199999, "quote_volume": 1336767.76356, "trades": 10595, "taker_buy_base": 721135.46, "taker_buy_quote": 704157.88887 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.261, "high": 1.261, "low": 1.068, "close": 1.096, "volume": 305299.16, "close_time": 1769241599999, "quote_volume": 357668.90565, "trades": 4611, "taker_buy_base": 153919.37, "taker_buy_quote": 178885.90231 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.094, "high": 1.434, "low": 1.093, "close": 1.374, "volume": 725559.21, "close_time": 1769255999999, "quote_volume": 914947.17114, "trades": 13665, "taker_buy_base": 323140.72, "taker_buy_quote": 409244.24193 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.372, "high": 1.464, "low": 1.314, "close": 1.355, "volume": 1161265.98, "close_time": 1769270399999, "quote_volume": 1619043.56692, "trades": 23269, "taker_buy_base": 531341.94, "taker_buy_quote": 741571.64433 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.353, "high": 1.454, "low": 1.29, "close": 1.394, "volume": 726765.11, "close_time": 1769284799999, "quote_volume": 999656.49888, "trades": 12681, "taker_buy_base": 369651.09, "taker_buy_quote": 508162.60544 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.391, "high": 1.832, "low": 1.349, "close": 1.79, "volume": 928390.79, "close_time": 1769299199999, "quote_volume": 1480264.75647, "trades": 18166, "taker_buy_base": 463155.69, "taker_buy_quote": 738904.81532 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.785, "high": 2.422, "low": 1.73, "close": 2.105, "volume": 1903458.54, "close_time": 1769313599999, "quote_volume": 4067700.2953, "trades": 32664, "taker_buy_base": 957936.75, "taker_buy_quote": 2047907.51662 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.096, "high": 2.184, "low": 1.719, "close": 1.76, "volume": 336896.31, "close_time": 1769327999999, "quote_volume": 667909.29464, "trades": 26476, "taker_buy_base": 162967.02, "taker_buy_quote": 323967.5984 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.756, "high": 2.077, "low": 1.629, "close": 1.897, "volume": 1158252.17, "close_time": 1769342399999, "quote_volume": 2180282.14269, "trades": 30819, "taker_buy_base": 569031.83, "taker_buy_quote": 1072880.46845 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.892, "high": 1.91, "low": 1.458, "close": 1.572, "volume": 718203.42, "close_time": 1769356799999, "quote_volume": 1219365.07192, "trades": 23277, "taker_buy_base": 353922.58, "taker_buy_quote": 601554.13218 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.568, "high": 1.635, "low": 1.394, "close": 1.424, "volume": 464417.32, "close_time": 1769371199999, "quote_volume": 690408.38337, "trades": 4478, "taker_buy_base": 221533.56, "taker_buy_quote": 329495.101 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.421, "high": 1.615, "low": 1.274, "close": 1.367, "volume": 741320.22, "close_time": 1769385599999, "quote_volume": 1060940.86005, "trades": 11546, "taker_buy_base": 355420.13, "taker_buy_quote": 509328.07874 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.366, "high": 1.736, "low": 1.31, "close": 1.486, "volume": 1250956.96, "close_time": 1769399999999, "quote_volume": 1920402.70807, "trades": 14482, "taker_buy_base": 633257.91, "taker_buy_quote": 974374.35312 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.488, "high": 1.488, "low": 1.297, "close": 1.361, "volume": 358585.76, "close_time": 1769414399999, "quote_volume": 500806.58076, "trades": 3870, "taker_buy_base": 180854.13, "taker_buy_quote": 253073.50877 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.355, "high": 1.497, "low": 1.344, "close": 1.436, "volume": 291103.59, "close_time": 1769428799999, "quote_volume": 411471.78024, "trades": 5307, "taker_buy_base": 134122.76, "taker_buy_quote": 189624.03672 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.435, "high": 1.437, "low": 1.331, "close": 1.338, "volume": 251143.56, "close_time": 1769443199999, "quote_volume": 342398.94261, "trades": 5250, "taker_buy_base": 117459.81, "taker_buy_quote": 160008.1181 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.335, "high": 1.345, "low": 1.257, "close": 1.331, "volume": 187542.8, "close_time": 1769457599999, "quote_volume": 245420.01291, "trades": 1809, "taker_buy_base": 100782.09, "taker_buy_quote": 131803.60833 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.325, "high": 1.539, "low": 1.322, "close": 1.516, "volume": 366825.62, "close_time": 1769471999999, "quote_volume": 531227.1937, "trades": 3115, "taker_buy_base": 178356.3, "taker_buy_quote": 258252.50207 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.512, "high": 1.594, "low": 1.351, "close": 1.457, "volume": 368533.31, "close_time": 1769486399999, "quote_volume": 539402.21529, "trades": 3473, "taker_buy_base": 188043.16, "taker_buy_quote": 274856.02798 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.454, "high": 1.476, "low": 1.41, "close": 1.413, "volume": 92133.7, "close_time": 1769500799999, "quote_volume": 133366.67458, "trades": 906, "taker_buy_base": 40129.63, "taker_buy_quote": 58151.17739 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.408, "high": 1.437, "low": 1.366, "close": 1.368, "volume": 94450.06, "close_time": 1769515199999, "quote_volume": 131159.94878, "trades": 623, "taker_buy_base": 45756.66, "taker_buy_quote": 63405.2108 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.365, "high": 1.368, "low": 1.296, "close": 1.329, "volume": 84341.0, "close_time": 1769529599999, "quote_volume": 112154.30045, "trades": 530, "taker_buy_base": 34905.6, "taker_buy_quote": 46482.71454 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.323, "high": 1.35, "low": 1.284, "close": 1.342, "volume": 165426.79, "close_time": 1769543999999, "quote_volume": 218449.49804, "trades": 834, "taker_buy_base": 80671.93, "taker_buy_quote": 106607.71099 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.34, "high": 1.445, "low": 1.327, "close": 1.379, "volume": 327916.93, "close_time": 1769558399999, "quote_volume": 454289.73625, "trades": 1326, "taker_buy_base": 159368.39, "taker_buy_quote": 220946.44811 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.378, "high": 1.465, "low": 1.327, "close": 1.344, "volume": 464279.93, "close_time": 1769572799999, "quote_volume": 645996.78864, "trades": 2004, "taker_buy_base": 240260.27, "taker_buy_quote": 333982.84614 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.342, "high": 1.402, "low": 1.291, "close": 1.353, "volume": 242485.1, "close_time": 1769587199999, "quote_volume": 326025.82281, "trades": 970, "taker_buy_base": 112025.73, "taker_buy_quote": 150719.27824 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.35, "high": 1.401, "low": 1.3, "close": 1.339, "volume": 320363.55, "close_time": 1769601599999, "quote_volume": 430593.93062, "trades": 1377, "taker_buy_base": 161563.14, "taker_buy_quote": 217112.98463 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.329, "high": 1.345, "low": 1.269, "close": 1.325, "volume": 260231.74, "close_time": 1769615999999, "quote_volume": 341390.52968, "trades": 1334, "taker_buy_base": 123861.19, "taker_buy_quote": 162474.06922 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.317, "high": 1.482, "low": 1.317, "close": 1.431, "volume": 353631.22, "close_time": 1769630399999, "quote_volume": 494565.82646, "trades": 2326, "taker_buy_base": 167888.19, "taker_buy_quote": 234183.93062 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.419, "high": 1.437, "low": 1.319, "close": 1.347, "volume": 324601.96, "close_time": 1769644799999, "quote_volume": 447837.67916, "trades": 1469, "taker_buy_base": 161774.56, "taker_buy_quote": 223586.83732 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.349, "high": 1.399, "low": 1.288, "close": 1.301, "volume": 238990.9, "close_time": 1769659199999, "quote_volume": 318837.52528, "trades": 1191, "taker_buy_base": 130221.23, "taker_buy_quote": 172708.55468 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.297, "high": 1.302, "low": 1.242, "close": 1.26, "volume": 148145.52, "close_time": 1769673599999, "quote_volume": 188777.60076, "trades": 850, "taker_buy_base": 67857.53, "taker_buy_quote": 86463.95558 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.256, "high": 1.263, "low": 1.196, "close": 1.227, "volume": 194885.03, "close_time": 1769687999999, "quote_volume": 239303.73091, "trades": 1103, "taker_buy_base": 90503.93, "taker_buy_quote": 111184.79217 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.228, "high": 1.258, "low": 1.185, "close": 1.196, "volume": 239046.31, "close_time": 1769702399999, "quote_volume": 291057.98858, "trades": 1313, "taker_buy_base": 118505.05, "taker_buy_quote": 144282.97773 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.194, "high": 1.21, "low": 1.178, "close": 1.205, "volume": 111588.4, "close_time": 1769716799999, "quote_volume": 133344.49483, "trades": 838, "taker_buy_base": 54145.58, "taker_buy_quote": 64658.16736 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.203, "high": 1.204, "low": 1.158, "close": 1.161, "volume": 91255.38, "close_time": 1769731199999, "quote_volume": 106994.25754, "trades": 616, "taker_buy_base": 48862.03, "taker_buy_quote": 57229.7076 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.153, "high": 1.271, "low": 1.147, "close": 1.202, "volume": 613955.46, "close_time": 1769745599999, "quote_volume": 739777.30838, "trades": 3604, "taker_buy_base": 330855.62, "taker_buy_quote": 398879.24621 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.199, "high": 1.284, "low": 1.19, "close": 1.255, "volume": 239550.82, "close_time": 1769759999999, "quote_volume": 295334.79054, "trades": 1577, "taker_buy_base": 132581.24, "taker_buy_quote": 163526.60892 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.253, "high": 1.515, "low": 1.179, "close": 1.413, "volume": 621091.47, "close_time": 1769774399999, "quote_volume": 828198.55347, "trades": 3674, "taker_buy_base": 319404.45, "taker_buy_quote": 424253.74921 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.405, "high": 1.75, "low": 1.397, "close": 1.583, "volume": 1321845.97, "close_time": 1769788799999, "quote_volume": 2132609.08797, "trades": 10414, "taker_buy_base": 639169.94, "taker_buy_quote": 1029778.36806 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.584, "high": 1.632, "low": 1.491, "close": 1.607, "volume": 360639.35, "close_time": 1769803199999, "quote_volume": 557669.58858, "trades": 2694, "taker_buy_base": 170260.75, "taker_buy_quote": 264127.34022 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.606, "high": 1.755, "low": 1.555, "close": 1.743, "volume": 449357.16, "close_time": 1769817599999, "quote_volume": 739297.27638, "trades": 2602, "taker_buy_base": 197372.05, "taker_buy_quote": 324933.4909 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.741, "high": 1.88, "low": 1.657, "close": 1.759, "volume": 511122.96, "close_time": 1769831999999, "quote_volume": 899697.71861, "trades": 3391, "taker_buy_base": 251195.65, "taker_buy_quote": 441856.76936 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.757, "high": 1.776, "low": 1.578, "close": 1.618, "volume": 275433.39, "close_time": 1769846399999, "quote_volume": 459292.52371, "trades": 1971, "taker_buy_base": 127612.48, "taker_buy_quote": 213107.66315 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.616, "high": 1.623, "low": 1.484, "close": 1.49, "volume": 177019.92, "close_time": 1769860799999, "quote_volume": 273681.60238, "trades": 1505, "taker_buy_base": 79521.85, "taker_buy_quote": 122901.87609 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.489, "high": 1.56, "low": 1.429, "close": 1.47, "volume": 189310.79, "close_time": 1769875199999, "quote_volume": 281452.97926, "trades": 1805, "taker_buy_base": 95159.86, "taker_buy_quote": 141518.91183 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.464, "high": 1.477, "low": 1.362, "close": 1.408, "volume": 163803.62, "close_time": 1769889599999, "quote_volume": 232784.36974, "trades": 1678, "taker_buy_base": 83957.59, "taker_buy_quote": 119141.89765 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.405, "high": 1.477, "low": 1.366, "close": 1.451, "volume": 72106.53, "close_time": 1769903999999, "quote_volume": 101514.98716, "trades": 605, "taker_buy_base": 32391.78, "taker_buy_quote": 45653.83469 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.446, "high": 1.853, "low": 1.163, "close": 1.183, "volume": 488616.06, "close_time": 1769918399999, "quote_volume": 737441.47038, "trades": 3268, "taker_buy_base": 256783.53, "taker_buy_quote": 389224.86952 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.171, "high": 1.323, "low": 1.09, "close": 1.212, "volume": 390171.79, "close_time": 1769932799999, "quote_volume": 476672.36987, "trades": 2042, "taker_buy_base": 195548.98, "taker_buy_quote": 239987.91815 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.206, "high": 1.284, "low": 1.166, "close": 1.19, "volume": 383576.9, "close_time": 1769947199999, "quote_volume": 468644.53289, "trades": 2227, "taker_buy_base": 181388.29, "taker_buy_quote": 221886.28836 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.19, "high": 1.218, "low": 1.14, "close": 1.177, "volume": 172051.05, "close_time": 1769961599999, "quote_volume": 202530.36318, "trades": 1105, "taker_buy_base": 74569.47, "taker_buy_quote": 87660.98972 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.176, "high": 1.226, "low": 1.156, "close": 1.189, "volume": 126490.81, "close_time": 1769975999999, "quote_volume": 150104.38401, "trades": 793, "taker_buy_base": 63947.27, "taker_buy_quote": 75885.38427 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.189, "high": 1.226, "low": 1.169, "close": 1.21, "volume": 101326.63, "close_time": 1769990399999, "quote_volume": 121214.65335, "trades": 692, "taker_buy_base": 50746.87, "taker_buy_quote": 60672.08706 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.205, "high": 1.261, "low": 1.113, "close": 1.157, "volume": 177774.12, "close_time": 1770004799999, "quote_volume": 206842.43586, "trades": 1145, "taker_buy_base": 92688.61, "taker_buy_quote": 107513.23258 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.153, "high": 1.191, "low": 1.14, "close": 1.155, "volume": 66610.53, "close_time": 1770019199999, "quote_volume": 77476.2423, "trades": 370, "taker_buy_base": 33581.09, "taker_buy_quote": 39100.11146 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.15, "high": 1.15, "low": 1.106, "close": 1.117, "volume": 34263.49, "close_time": 1770033599999, "quote_volume": 38394.96952, "trades": 171, "taker_buy_base": 14681.77, "taker_buy_quote": 16473.26976 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.117, "high": 1.134, "low": 1.087, "close": 1.122, "volume": 76471.68, "close_time": 1770047999999, "quote_volume": 84915.80745, "trades": 349, "taker_buy_base": 35887.02, "taker_buy_quote": 39939.61717 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.115, "high": 1.205, "low": 1.115, "close": 1.196, "volume": 61895.29, "close_time": 1770062399999, "quote_volume": 71757.08525, "trades": 353, "taker_buy_base": 34876.31, "taker_buy_quote": 40400.85985 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.199, "high": 1.213, "low": 1.164, "close": 1.195, "volume": 45364.19, "close_time": 1770076799999, "quote_volume": 53806.47551, "trades": 196, "taker_buy_base": 19343.78, "taker_buy_quote": 23027.14573 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.199, "high": 1.199, "low": 1.115, "close": 1.145, "volume": 63019.45, "close_time": 1770091199999, "quote_volume": 71936.09558, "trades": 283, "taker_buy_base": 26768.26, "taker_buy_quote": 30559.81071 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.151, "high": 1.151, "low": 1.12, "close": 1.122, "volume": 19957.24, "close_time": 1770105599999, "quote_volume": 22587.85719, "trades": 99, "taker_buy_base": 10789.89, "taker_buy_quote": 12166.88864 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.13, "high": 1.135, "low": 1.099, "close": 1.107, "volume": 44283.11, "close_time": 1770119999999, "quote_volume": 49732.12277, "trades": 118, "taker_buy_base": 30650.96, "taker_buy_quote": 34445.31224 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.107, "high": 1.23, "low": 1.107, "close": 1.193, "volume": 330737.21, "close_time": 1770134399999, "quote_volume": 391138.07515, "trades": 985, "taker_buy_base": 165526.56, "taker_buy_quote": 195848.25214 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.191, "high": 1.327, "low": 1.177, "close": 1.204, "volume": 498359.84, "close_time": 1770148799999, "quote_volume": 616678.3342, "trades": 1733, "taker_buy_base": 219315.73, "taker_buy_quote": 270747.84839 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.199, "high": 1.28, "low": 1.188, "close": 1.25, "volume": 187869.19, "close_time": 1770163199999, "quote_volume": 231937.07652, "trades": 593, "taker_buy_base": 87863.59, "taker_buy_quote": 108573.32025 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.241, "high": 1.403, "low": 1.184, "close": 1.385, "volume": 449187.74, "close_time": 1770177599999, "quote_volume": 575347.03426, "trades": 1491, "taker_buy_base": 214364.33, "taker_buy_quote": 273997.77895 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.377, "high": 1.45, "low": 1.306, "close": 1.314, "volume": 263984.19, "close_time": 1770191999999, "quote_volume": 365437.74961, "trades": 1089, "taker_buy_base": 124802.4, "taker_buy_quote": 173348.74235 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.311, "high": 1.311, "low": 1.237, "close": 1.25, "volume": 159132.3, "close_time": 1770206399999, "quote_volume": 201772.93056, "trades": 709, "taker_buy_base": 74936.13, "taker_buy_quote": 94973.83631 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.244, "high": 1.324, "low": 1.242, "close": 1.259, "volume": 221267.01, "close_time": 1770220799999, "quote_volume": 282070.43989, "trades": 845, "taker_buy_base": 103592.78, "taker_buy_quote": 131887.3016 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.259, "high": 1.294, "low": 1.244, "close": 1.291, "volume": 188664.14, "close_time": 1770235199999, "quote_volume": 239519.23674, "trades": 843, "taker_buy_base": 78224.35, "taker_buy_quote": 99298.31644 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.287, "high": 1.287, "low": 1.242, "close": 1.261, "volume": 85943.14, "close_time": 1770249599999, "quote_volume": 108677.09695, "trades": 317, "taker_buy_base": 37444.41, "taker_buy_quote": 47395.42096 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.26, "high": 1.354, "low": 1.217, "close": 1.29, "volume": 335756.31, "close_time": 1770263999999, "quote_volume": 437297.59818, "trades": 1135, "taker_buy_base": 179274.87, "taker_buy_quote": 233091.86621 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.285, "high": 1.414, "low": 1.27, "close": 1.361, "volume": 234914.84, "close_time": 1770278399999, "quote_volume": 317495.31016, "trades": 756, "taker_buy_base": 118314.71, "taker_buy_quote": 159970.75761 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.36, "high": 1.461, "low": 1.336, "close": 1.403, "volume": 358885.43, "close_time": 1770292799999, "quote_volume": 506099.51666, "trades": 1952, "taker_buy_base": 147612.78, "taker_buy_quote": 208709.2624 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.393, "high": 1.435, "low": 1.316, "close": 1.342, "volume": 268529.78, "close_time": 1770307199999, "quote_volume": 371545.83595, "trades": 1027, "taker_buy_base": 129176.61, "taker_buy_quote": 179067.08811 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.344, "high": 1.358, "low": 1.294, "close": 1.315, "volume": 95328.12, "close_time": 1770321599999, "quote_volume": 126133.67738, "trades": 364, "taker_buy_base": 45659.49, "taker_buy_quote": 60521.05179 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.308, "high": 1.388, "low": 1.247, "close": 1.369, "volume": 250041.83, "close_time": 1770335999999, "quote_volume": 327171.58948, "trades": 813, "taker_buy_base": 126842.4, "taker_buy_quote": 166096.50958 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.367, "high": 1.4, "low": 1.259, "close": 1.317, "volume": 277554.59, "close_time": 1770350399999, "quote_volume": 373512.75918, "trades": 2501, "taker_buy_base": 108394.94, "taker_buy_quote": 145961.34995 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.315, "high": 1.39, "low": 1.303, "close": 1.358, "volume": 141480.84, "close_time": 1770364799999, "quote_volume": 191215.53647, "trades": 1298, "taker_buy_base": 61451.72, "taker_buy_quote": 83140.9167 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.358, "high": 1.442, "low": 1.356, "close": 1.414, "volume": 155915.08, "close_time": 1770379199999, "quote_volume": 218467.12935, "trades": 1831, "taker_buy_base": 79511.22, "taker_buy_quote": 111555.91953 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.412, "high": 1.455, "low": 1.332, "close": 1.385, "volume": 215299.17, "close_time": 1770393599999, "quote_volume": 302155.4322, "trades": 2257, "taker_buy_base": 108274.95, "taker_buy_quote": 152731.57817 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.387, "high": 1.479, "low": 1.355, "close": 1.366, "volume": 207484.16, "close_time": 1770407999999, "quote_volume": 295353.05493, "trades": 2197, "taker_buy_base": 104029.4, "taker_buy_quote": 148407.05553 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.365, "high": 1.437, "low": 1.351, "close": 1.425, "volume": 89644.19, "close_time": 1770422399999, "quote_volume": 124553.02484, "trades": 750, "taker_buy_base": 44736.17, "taker_buy_quote": 62008.89311 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.416, "high": 1.684, "low": 1.376, "close": 1.401, "volume": 394256.14, "close_time": 1770436799999, "quote_volume": 602671.19785, "trades": 3961, "taker_buy_base": 210345.14, "taker_buy_quote": 321202.24736 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.397, "high": 1.4, "low": 1.303, "close": 1.329, "volume": 105281.96, "close_time": 1770451199999, "quote_volume": 141610.98031, "trades": 1112, "taker_buy_base": 41735.47, "taker_buy_quote": 56105.84709 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.326, "high": 1.369, "low": 1.322, "close": 1.358, "volume": 72190.24, "close_time": 1770465599999, "quote_volume": 97351.73349, "trades": 809, "taker_buy_base": 40691.84, "taker_buy_quote": 55032.96516 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.356, "high": 1.398, "low": 1.344, "close": 1.393, "volume": 49377.1, "close_time": 1770479999999, "quote_volume": 67710.9237, "trades": 501, "taker_buy_base": 28567.1, "taker_buy_quote": 39256.43969 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.388, "high": 1.407, "low": 1.344, "close": 1.402, "volume": 53552.95, "close_time": 1770494399999, "quote_volume": 73383.58939, "trades": 379, "taker_buy_base": 27764.95, "taker_buy_quote": 38199.5583 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.398, "high": 1.406, "low": 1.374, "close": 1.401, "volume": 36348.45, "close_time": 1770508799999, "quote_volume": 50780.1416, "trades": 271, "taker_buy_base": 9356.4, "taker_buy_quote": 13045.0036 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.402, "high": 1.416, "low": 1.32, "close": 1.356, "volume": 121289.23, "close_time": 1770523199999, "quote_volume": 165477.83861, "trades": 1214, "taker_buy_base": 54880.04, "taker_buy_quote": 75028.5752 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.356, "high": 1.37, "low": 1.34, "close": 1.354, "volume": 17756.07, "close_time": 1770537599999, "quote_volume": 24021.65455, "trades": 243, "taker_buy_base": 7752.21, "taker_buy_quote": 10483.87104 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.355, "high": 1.359, "low": 1.336, "close": 1.359, "volume": 21865.68, "close_time": 1770551999999, "quote_volume": 29366.7799, "trades": 287, "taker_buy_base": 10370.35, "taker_buy_quote": 13926.28723 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.359, "high": 1.366, "low": 1.318, "close": 1.353, "volume": 52617.73, "close_time": 1770566399999, "quote_volume": 70705.20154, "trades": 486, "taker_buy_base": 31210.41, "taker_buy_quote": 41972.68223 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.35, "high": 1.353, "low": 1.332, "close": 1.339, "volume": 22654.92, "close_time": 1770580799999, "quote_volume": 30415.19564, "trades": 315, "taker_buy_base": 8898.41, "taker_buy_quote": 11963.17159 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.339, "high": 1.366, "low": 1.333, "close": 1.341, "volume": 23511.19, "close_time": 1770595199999, "quote_volume": 31763.88381, "trades": 246, "taker_buy_base": 17290.33, "taker_buy_quote": 23383.9103 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.352, "high": 1.371, "low": 1.285, "close": 1.346, "volume": 100614.4, "close_time": 1770609599999, "quote_volume": 133322.5529, "trades": 1015, "taker_buy_base": 44395.67, "taker_buy_quote": 58975.56981 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.344, "high": 1.351, "low": 1.293, "close": 1.301, "volume": 11341.94, "close_time": 1770623999999, "quote_volume": 14902.4885, "trades": 214, "taker_buy_base": 6104.98, "taker_buy_quote": 7988.39471 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.301, "high": 1.309, "low": 1.266, "close": 1.282, "volume": 31968.83, "close_time": 1770638399999, "quote_volume": 41092.73307, "trades": 419, "taker_buy_base": 11162.52, "taker_buy_quote": 14401.89141 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.287, "high": 1.322, "low": 1.26, "close": 1.29, "volume": 89104.49, "close_time": 1770652799999, "quote_volume": 114569.1679, "trades": 733, "taker_buy_base": 39110.75, "taker_buy_quote": 50392.32338 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.29, "high": 1.318, "low": 1.28, "close": 1.317, "volume": 66719.65, "close_time": 1770667199999, "quote_volume": 86595.38921, "trades": 384, "taker_buy_base": 40285.23, "taker_buy_quote": 52264.77702 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.31, "high": 1.318, "low": 1.288, "close": 1.309, "volume": 18751.76, "close_time": 1770681599999, "quote_volume": 24483.18539, "trades": 214, "taker_buy_base": 8275.91, "taker_buy_quote": 10789.15464 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.298, "high": 1.354, "low": 1.279, "close": 1.298, "volume": 90900.83, "close_time": 1770695999999, "quote_volume": 120093.76993, "trades": 936, "taker_buy_base": 46145.2, "taker_buy_quote": 61114.66823 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.3, "high": 1.305, "low": 1.271, "close": 1.277, "volume": 15131.28, "close_time": 1770710399999, "quote_volume": 19494.43055, "trades": 232, "taker_buy_base": 5684.43, "taker_buy_quote": 7322.42808 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.276, "high": 1.282, "low": 1.255, "close": 1.255, "volume": 23595.55, "close_time": 1770724799999, "quote_volume": 29948.90754, "trades": 354, "taker_buy_base": 8328.04, "taker_buy_quote": 10586.62482 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.262, "high": 1.286, "low": 1.247, "close": 1.274, "volume": 42584.62, "close_time": 1770739199999, "quote_volume": 54036.88339, "trades": 502, "taker_buy_base": 21558.99, "taker_buy_quote": 27397.28003 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.269, "high": 1.278, "low": 1.248, "close": 1.252, "volume": 15810.12, "close_time": 1770753599999, "quote_volume": 19945.64146, "trades": 144, "taker_buy_base": 3027.64, "taker_buy_quote": 3832.69662 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.255, "high": 1.267, "low": 1.247, "close": 1.266, "volume": 3300.29, "close_time": 1770767999999, "quote_volume": 4148.09124, "trades": 70, "taker_buy_base": 834.99, "taker_buy_quote": 1051.36716 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.262, "high": 1.266, "low": 1.205, "close": 1.209, "volume": 32521.61, "close_time": 1770782399999, "quote_volume": 40018.71218, "trades": 340, "taker_buy_base": 22146.54, "taker_buy_quote": 27197.37783 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.21, "high": 1.32, "low": 1.182, "close": 1.306, "volume": 212217.42, "close_time": 1770796799999, "quote_volume": 263272.91693, "trades": 2160, "taker_buy_base": 113903.77, "taker_buy_quote": 141871.40332 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.309, "high": 1.35, "low": 1.234, "close": 1.277, "volume": 119373.53, "close_time": 1770811199999, "quote_volume": 154599.14735, "trades": 1853, "taker_buy_base": 57518.1, "taker_buy_quote": 74274.72028 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.276, "high": 1.286, "low": 1.231, "close": 1.242, "volume": 40900.43, "close_time": 1770825599999, "quote_volume": 51323.3222, "trades": 594, "taker_buy_base": 16441.87, "taker_buy_quote": 20649.68598 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.24, "high": 1.266, "low": 1.227, "close": 1.261, "volume": 25641.57, "close_time": 1770839999999, "quote_volume": 32109.39024, "trades": 343, "taker_buy_base": 12689.45, "taker_buy_quote": 15950.63538 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.259, "high": 1.291, "low": 1.251, "close": 1.262, "volume": 12142.18, "close_time": 1770854399999, "quote_volume": 15371.27183, "trades": 175, "taker_buy_base": 7892.93, "taker_buy_quote": 10000.85709 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.263, "high": 1.323, "low": 1.217, "close": 1.225, "volume": 90550.41, "close_time": 1770868799999, "quote_volume": 114513.61168, "trades": 1123, "taker_buy_base": 44886.16, "taker_buy_quote": 56838.66811 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.225, "high": 1.256, "low": 1.209, "close": 1.226, "volume": 41498.04, "close_time": 1770883199999, "quote_volume": 51280.28785, "trades": 447, "taker_buy_base": 26560.64, "taker_buy_quote": 32816.13792 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.223, "high": 1.227, "low": 1.197, "close": 1.204, "volume": 19706.28, "close_time": 1770897599999, "quote_volume": 23736.50342, "trades": 228, "taker_buy_base": 7389.1, "taker_buy_quote": 8919.17693 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.2, "high": 1.202, "low": 1.143, "close": 1.167, "volume": 63343.96, "close_time": 1770911999999, "quote_volume": 74172.55215, "trades": 701, "taker_buy_base": 26370.25, "taker_buy_quote": 30911.17916 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.165, "high": 1.172, "low": 1.146, "close": 1.168, "volume": 22120.4, "close_time": 1770926399999, "quote_volume": 25612.41142, "trades": 355, "taker_buy_base": 10573.87, "taker_buy_quote": 12261.46532 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.168, "high": 1.192, "low": 1.156, "close": 1.185, "volume": 27628.97, "close_time": 1770940799999, "quote_volume": 32364.30981, "trades": 274, "taker_buy_base": 16800.9, "taker_buy_quote": 19695.44 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.178, "high": 1.178, "low": 1.121, "close": 1.142, "volume": 31541.99, "close_time": 1770955199999, "quote_volume": 36167.0369, "trades": 363, "taker_buy_base": 12584.38, "taker_buy_quote": 14447.87222 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.139, "high": 1.185, "low": 1.117, "close": 1.154, "volume": 135911.68, "close_time": 1770969599999, "quote_volume": 156879.98932, "trades": 1165, "taker_buy_base": 63456.56, "taker_buy_quote": 72954.60172 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.153, "high": 1.2, "low": 1.15, "close": 1.189, "volume": 116993.35, "close_time": 1770983999999, "quote_volume": 138077.13235, "trades": 821, "taker_buy_base": 67135.95, "taker_buy_quote": 79120.00948 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.185, "high": 1.198, "low": 1.175, "close": 1.189, "volume": 19110.67, "close_time": 1770998399999, "quote_volume": 22612.84041, "trades": 178, "taker_buy_base": 8083.87, "taker_buy_quote": 9572.29334 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.192, "high": 1.225, "low": 1.192, "close": 1.222, "volume": 71569.81, "close_time": 1771012799999, "quote_volume": 86566.84105, "trades": 644, "taker_buy_base": 29641.32, "taker_buy_quote": 35908.90853 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.222, "high": 1.228, "low": 1.191, "close": 1.196, "volume": 44449.33, "close_time": 1771027199999, "quote_volume": 53933.76412, "trades": 288, "taker_buy_base": 32377.32, "taker_buy_quote": 39354.66594 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.194, "high": 1.285, "low": 1.17, "close": 1.171, "volume": 111214.62, "close_time": 1771041599999, "quote_volume": 134994.12672, "trades": 1115, "taker_buy_base": 46461.03, "taker_buy_quote": 56952.47355 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.17, "high": 1.17, "low": 1.148, "close": 1.167, "volume": 20840.49, "close_time": 1771055999999, "quote_volume": 24245.42092, "trades": 226, "taker_buy_base": 5266.21, "taker_buy_quote": 6124.69752 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.17, "high": 1.17, "low": 1.155, "close": 1.161, "volume": 11454.62, "close_time": 1771070399999, "quote_volume": 13304.37244, "trades": 155, "taker_buy_base": 4327.16, "taker_buy_quote": 5025.38562 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.161, "high": 1.167, "low": 1.15, "close": 1.158, "volume": 10886.58, "close_time": 1771084799999, "quote_volume": 12581.95012, "trades": 127, "taker_buy_base": 4567.57, "taker_buy_quote": 5280.69682 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.159, "high": 1.171, "low": 1.158, "close": 1.166, "volume": 22050.53, "close_time": 1771099199999, "quote_volume": 25630.81056, "trades": 280, "taker_buy_base": 12062.31, "taker_buy_quote": 14032.75282 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.165, "high": 1.188, "low": 1.159, "close": 1.181, "volume": 14083.6, "close_time": 1771113599999, "quote_volume": 16534.91181, "trades": 246, "taker_buy_base": 5447.96, "taker_buy_quote": 6401.47673 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.177, "high": 1.195, "low": 1.136, "close": 1.15, "volume": 29912.2, "close_time": 1771127999999, "quote_volume": 34701.36096, "trades": 344, "taker_buy_base": 16310.55, "taker_buy_quote": 18939.32646 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.149, "high": 1.152, "low": 1.137, "close": 1.144, "volume": 10256.92, "close_time": 1771142399999, "quote_volume": 11740.13521, "trades": 138, "taker_buy_base": 3642.8, "taker_buy_quote": 4170.62386 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.142, "high": 1.142, "low": 1.111, "close": 1.112, "volume": 45842.69, "close_time": 1771156799999, "quote_volume": 51554.36035, "trades": 361, "taker_buy_base": 17995.18, "taker_buy_quote": 20216.00537 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.112, "high": 1.13, "low": 1.087, "close": 1.103, "volume": 58920.82, "close_time": 1771171199999, "quote_volume": 65214.37585, "trades": 619, "taker_buy_base": 32313.02, "taker_buy_quote": 35849.24864 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.101, "high": 1.105, "low": 1.062, "close": 1.069, "volume": 37994.93, "close_time": 1771185599999, "quote_volume": 41110.60363, "trades": 438, "taker_buy_base": 14680.83, "taker_buy_quote": 15873.45357 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.064, "high": 1.083, "low": 1.055, "close": 1.076, "volume": 17485.6, "close_time": 1771199999999, "quote_volume": 18687.45198, "trades": 182, "taker_buy_base": 8832.23, "taker_buy_quote": 9430.19703 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.064, "high": 1.07, "low": 1.034, "close": 1.058, "volume": 49709.84, "close_time": 1771214399999, "quote_volume": 52283.01975, "trades": 388, "taker_buy_base": 26178.19, "taker_buy_quote": 27499.12764 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.062, "high": 1.17, "low": 1.062, "close": 1.074, "volume": 79562.44, "close_time": 1771228799999, "quote_volume": 89341.95553, "trades": 883, "taker_buy_base": 45538.56, "taker_buy_quote": 51052.92742 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.08, "high": 1.093, "low": 1.053, "close": 1.091, "volume": 40789.47, "close_time": 1771243199999, "quote_volume": 43787.55107, "trades": 270, "taker_buy_base": 19071.42, "taker_buy_quote": 20509.26468 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.092, "high": 1.102, "low": 1.071, "close": 1.08, "volume": 30865.92, "close_time": 1771257599999, "quote_volume": 33629.69972, "trades": 338, "taker_buy_base": 8321.14, "taker_buy_quote": 9069.77836 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.087, "high": 1.098, "low": 1.075, "close": 1.087, "volume": 17091.63, "close_time": 1771271999999, "quote_volume": 18591.93494, "trades": 129, "taker_buy_base": 11433.05, "taker_buy_quote": 12448.13775 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.089, "high": 1.122, "low": 1.083, "close": 1.097, "volume": 13583.78, "close_time": 1771286399999, "quote_volume": 14936.06025, "trades": 151, "taker_buy_base": 8380.06, "taker_buy_quote": 9218.93749 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.093, "high": 1.162, "low": 1.093, "close": 1.14, "volume": 76086.77, "close_time": 1771300799999, "quote_volume": 86032.45374, "trades": 929, "taker_buy_base": 36627.7, "taker_buy_quote": 41414.40784 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.138, "high": 1.155, "low": 1.118, "close": 1.152, "volume": 26556.72, "close_time": 1771315199999, "quote_volume": 30224.64513, "trades": 248, "taker_buy_base": 15726.86, "taker_buy_quote": 17908.05269 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.154, "high": 1.178, "low": 1.109, "close": 1.128, "volume": 99098.09, "close_time": 1771329599999, "quote_volume": 114909.10448, "trades": 764, "taker_buy_base": 46620.33, "taker_buy_quote": 54159.89368 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.128, "high": 1.156, "low": 1.106, "close": 1.133, "volume": 52134.55, "close_time": 1771343999999, "quote_volume": 58971.95352, "trades": 537, "taker_buy_base": 23192.99, "taker_buy_quote": 26245.96196 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.133, "high": 1.184, "low": 1.13, "close": 1.167, "volume": 49592.26, "close_time": 1771358399999, "quote_volume": 57550.43672, "trades": 431, "taker_buy_base": 28977.93, "taker_buy_quote": 33672.5558 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.164, "high": 1.181, "low": 1.145, "close": 1.154, "volume": 68937.47, "close_time": 1771372799999, "quote_volume": 80119.28185, "trades": 496, "taker_buy_base": 27860.27, "taker_buy_quote": 32347.76052 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.15, "high": 1.197, "low": 1.128, "close": 1.161, "volume": 62546.44, "close_time": 1771387199999, "quote_volume": 72644.72121, "trades": 588, "taker_buy_base": 32321.8, "taker_buy_quote": 37463.7655 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.168, "high": 1.33, "low": 1.168, "close": 1.272, "volume": 205531.77, "close_time": 1771401599999, "quote_volume": 258504.18227, "trades": 1792, "taker_buy_base": 104424.34, "taker_buy_quote": 130746.35083 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.27, "high": 1.288, "low": 1.228, "close": 1.241, "volume": 40616.39, "close_time": 1771415999999, "quote_volume": 51018.21776, "trades": 368, "taker_buy_base": 19447.39, "taker_buy_quote": 24548.58242 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.243, "high": 1.245, "low": 1.208, "close": 1.225, "volume": 46936.16, "close_time": 1771430399999, "quote_volume": 57602.58544, "trades": 374, "taker_buy_base": 18296.65, "taker_buy_quote": 22486.17268 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.219, "high": 1.219, "low": 1.179, "close": 1.184, "volume": 22638.29, "close_time": 1771444799999, "quote_volume": 27037.46358, "trades": 235, "taker_buy_base": 13885.34, "taker_buy_quote": 16558.82895 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.192, "high": 1.223, "low": 1.181, "close": 1.214, "volume": 29769.07, "close_time": 1771459199999, "quote_volume": 35682.09959, "trades": 281, "taker_buy_base": 16513.9, "taker_buy_quote": 19801.04788 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.213, "high": 1.229, "low": 1.152, "close": 1.175, "volume": 46458.14, "close_time": 1771473599999, "quote_volume": 55441.66457, "trades": 423, "taker_buy_base": 22695.3, "taker_buy_quote": 27159.24925 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.175, "high": 1.26, "low": 1.156, "close": 1.257, "volume": 26944.41, "close_time": 1771487999999, "quote_volume": 32193.97491, "trades": 280, "taker_buy_base": 18010.06, "taker_buy_quote": 21347.55622 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.254, "high": 1.385, "low": 1.229, "close": 1.367, "volume": 82566.81, "close_time": 1771502399999, "quote_volume": 107420.36694, "trades": 719, "taker_buy_base": 38527.26, "taker_buy_quote": 50534.1219 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.367, "high": 1.531, "low": 1.31, "close": 1.509, "volume": 311412.8, "close_time": 1771516799999, "quote_volume": 439899.68581, "trades": 2685, "taker_buy_base": 145064.97, "taker_buy_quote": 204985.54319 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.507, "high": 1.741, "low": 1.468, "close": 1.62, "volume": 727456.9, "close_time": 1771531199999, "quote_volume": 1179761.48401, "trades": 5727, "taker_buy_base": 345657.6, "taker_buy_quote": 559881.79783 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.618, "high": 1.686, "low": 1.592, "close": 1.672, "volume": 210977.57, "close_time": 1771545599999, "quote_volume": 345852.3409, "trades": 2279, "taker_buy_base": 114506.67, "taker_buy_quote": 187881.95042 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.672, "high": 2.085, "low": 1.625, "close": 2.06, "volume": 627759.59, "close_time": 1771559999999, "quote_volume": 1114623.33855, "trades": 6590, "taker_buy_base": 335202.54, "taker_buy_quote": 596546.99962 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.066, "high": 2.209, "low": 1.816, "close": 1.917, "volume": 975617.4, "close_time": 1771574399999, "quote_volume": 1988760.56577, "trades": 13225, "taker_buy_base": 478129.59, "taker_buy_quote": 974217.88959 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.913, "high": 1.93, "low": 1.719, "close": 1.784, "volume": 502448.55, "close_time": 1771588799999, "quote_volume": 912027.39663, "trades": 6048, "taker_buy_base": 244463.34, "taker_buy_quote": 444812.14896 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.781, "high": 2.007, "low": 1.752, "close": 1.908, "volume": 661148.5, "close_time": 1771603199999, "quote_volume": 1251736.4731, "trades": 7528, "taker_buy_base": 328296.02, "taker_buy_quote": 621444.226 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.909, "high": 1.984, "low": 1.869, "close": 1.912, "volume": 237392.89, "close_time": 1771617599999, "quote_volume": 456640.5753, "trades": 3185, "taker_buy_base": 116946.89, "taker_buy_quote": 225047.93828 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.91, "high": 2.023, "low": 1.805, "close": 1.928, "volume": 260342.14, "close_time": 1771631999999, "quote_volume": 495370.64655, "trades": 3335, "taker_buy_base": 134424.19, "taker_buy_quote": 255291.69533 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.926, "high": 2.018, "low": 1.825, "close": 1.868, "volume": 216496.71, "close_time": 1771646399999, "quote_volume": 417932.71439, "trades": 3669, "taker_buy_base": 106150.23, "taker_buy_quote": 204836.27639 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.861, "high": 1.919, "low": 1.777, "close": 1.84, "volume": 161244.59, "close_time": 1771660799999, "quote_volume": 299058.90779, "trades": 2433, "taker_buy_base": 60697.42, "taker_buy_quote": 112298.28456 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.837, "high": 2.147, "low": 1.826, "close": 2.017, "volume": 283450.58, "close_time": 1771675199999, "quote_volume": 572679.67058, "trades": 4280, "taker_buy_base": 136961.04, "taker_buy_quote": 275900.19572 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.009, "high": 2.038, "low": 1.871, "close": 1.9, "volume": 120573.79, "close_time": 1771689599999, "quote_volume": 234102.22088, "trades": 2197, "taker_buy_base": 57952.9, "taker_buy_quote": 112630.77699 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.902, "high": 1.952, "low": 1.854, "close": 1.92, "volume": 61135.5, "close_time": 1771703999999, "quote_volume": 116586.97997, "trades": 1262, "taker_buy_base": 27905.48, "taker_buy_quote": 53245.60345 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.922, "high": 1.987, "low": 1.904, "close": 1.925, "volume": 75069.55, "close_time": 1771718399999, "quote_volume": 145461.39952, "trades": 1305, "taker_buy_base": 41193.67, "taker_buy_quote": 79846.26321 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.922, "high": 1.973, "low": 1.87, "close": 1.904, "volume": 85362.59, "close_time": 1771732799999, "quote_volume": 163240.1985, "trades": 1760, "taker_buy_base": 40709.98, "taker_buy_quote": 77908.89058 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.896, "high": 2.275, "low": 1.87, "close": 2.235, "volume": 399254.45, "close_time": 1771747199999, "quote_volume": 840004.23905, "trades": 5750, "taker_buy_base": 219057.23, "taker_buy_quote": 462598.93992 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.234, "high": 2.252, "low": 1.913, "close": 1.968, "volume": 253928.45, "close_time": 1771761599999, "quote_volume": 526706.26989, "trades": 3598, "taker_buy_base": 99637.29, "taker_buy_quote": 206035.80604 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.971, "high": 2.0, "low": 1.883, "close": 1.922, "volume": 127541.8, "close_time": 1771775999999, "quote_volume": 247681.23128, "trades": 1794, "taker_buy_base": 63634.68, "taker_buy_quote": 123640.80874 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.925, "high": 1.975, "low": 1.914, "close": 1.924, "volume": 82357.91, "close_time": 1771790399999, "quote_volume": 160724.68949, "trades": 1042, "taker_buy_base": 35447.93, "taker_buy_quote": 69091.2791 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.923, "high": 1.972, "low": 1.921, "close": 1.942, "volume": 40287.82, "close_time": 1771804799999, "quote_volume": 78509.54497, "trades": 550, "taker_buy_base": 21831.88, "taker_buy_quote": 42576.8858 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.942, "high": 2.107, "low": 1.812, "close": 2.063, "volume": 435729.66, "close_time": 1771819199999, "quote_volume": 863788.43717, "trades": 5386, "taker_buy_base": 220631.26, "taker_buy_quote": 439870.17756 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.054, "high": 2.13, "low": 1.989, "close": 2.004, "volume": 178321.81, "close_time": 1771833599999, "quote_volume": 366249.23126, "trades": 2391, "taker_buy_base": 87930.0, "taker_buy_quote": 179930.30648 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.0, "high": 2.04, "low": 1.921, "close": 2.005, "volume": 103407.44, "close_time": 1771847999999, "quote_volume": 205657.90449, "trades": 1545, "taker_buy_base": 43597.45, "taker_buy_quote": 86907.59281 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.002, "high": 2.007, "low": 1.931, "close": 1.959, "volume": 77081.73, "close_time": 1771862399999, "quote_volume": 151947.18833, "trades": 964, "taker_buy_base": 40780.69, "taker_buy_quote": 80326.72154 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.955, "high": 1.99, "low": 1.925, "close": 1.956, "volume": 47958.77, "close_time": 1771876799999, "quote_volume": 94032.24248, "trades": 855, "taker_buy_base": 23057.93, "taker_buy_quote": 45203.09117 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.954, "high": 1.999, "low": 1.943, "close": 1.985, "volume": 71078.03, "close_time": 1771891199999, "quote_volume": 139946.83276, "trades": 981, "taker_buy_base": 35986.71, "taker_buy_quote": 70975.61516 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.982, "high": 2.053, "low": 1.927, "close": 1.987, "volume": 175851.34, "close_time": 1771905599999, "quote_volume": 349716.17702, "trades": 2263, "taker_buy_base": 72601.38, "taker_buy_quote": 144628.72875 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.984, "high": 2.087, "low": 1.971, "close": 2.05, "volume": 106143.2, "close_time": 1771919999999, "quote_volume": 215827.29351, "trades": 1619, "taker_buy_base": 54734.71, "taker_buy_quote": 111442.36319 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.05, "high": 2.188, "low": 2.014, "close": 2.159, "volume": 239769.7, "close_time": 1771934399999, "quote_volume": 507373.69343, "trades": 3587, "taker_buy_base": 120480.59, "taker_buy_quote": 255226.90199 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.157, "high": 2.752, "low": 2.115, "close": 2.656, "volume": 862393.77, "close_time": 1771948799999, "quote_volume": 2114138.09037, "trades": 11288, "taker_buy_base": 435001.94, "taker_buy_quote": 1065397.28368 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.657, "high": 2.883, "low": 2.614, "close": 2.78, "volume": 809336.94, "close_time": 1771963199999, "quote_volume": 2227623.09512, "trades": 11037, "taker_buy_base": 393597.88, "taker_buy_quote": 1082952.16935 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.778, "high": 2.802, "low": 2.639, "close": 2.671, "volume": 303725.64, "close_time": 1771977599999, "quote_volume": 823028.69756, "trades": 5049, "taker_buy_base": 148924.09, "taker_buy_quote": 403620.46175 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.67, "high": 2.877, "low": 2.623, "close": 2.801, "volume": 345989.76, "close_time": 1771991999999, "quote_volume": 952103.55869, "trades": 5475, "taker_buy_base": 169346.81, "taker_buy_quote": 466226.06789 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.8, "high": 3.153, "low": 2.785, "close": 2.951, "volume": 493498.04, "close_time": 1772006399999, "quote_volume": 1476186.40601, "trades": 8220, "taker_buy_base": 228920.09, "taker_buy_quote": 683710.34714 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.948, "high": 2.99, "low": 2.686, "close": 2.756, "volume": 257261.89, "close_time": 1772020799999, "quote_volume": 719523.67823, "trades": 5268, "taker_buy_base": 134804.19, "taker_buy_quote": 377998.27831 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.752, "high": 2.752, "low": 1.828, "close": 2.104, "volume": 1789069.19, "close_time": 1772035199999, "quote_volume": 3760811.78839, "trades": 20916, "taker_buy_base": 814373.12, "taker_buy_quote": 1696476.50042 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2.099, "high": 2.103, "low": 1.941, "close": 1.978, "volume": 324272.66, "close_time": 1772049599999, "quote_volume": 650455.63809, "trades": 4969, "taker_buy_base": 142996.67, "taker_buy_quote": 286819.00133 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.975, "high": 1.992, "low": 1.9, "close": 1.945, "volume": 158664.65, "close_time": 1772063999999, "quote_volume": 307804.66283, "trades": 3407, "taker_buy_base": 75798.11, "taker_buy_quote": 147053.41041 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.943, "high": 1.994, "low": 1.668, "close": 1.797, "volume": 502137.65, "close_time": 1772078399999, "quote_volume": 921590.78363, "trades": 9898, "taker_buy_base": 236272.92, "taker_buy_quote": 434735.26608 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.8, "high": 1.801, "low": 1.551, "close": 1.597, "volume": 483423.15, "close_time": 1772092799999, "quote_volume": 797008.22928, "trades": 6832, "taker_buy_base": 213786.95, "taker_buy_quote": 351620.75923 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.596, "high": 1.703, "low": 1.594, "close": 1.695, "volume": 196955.5, "close_time": 1772107199999, "quote_volume": 322782.93735, "trades": 3181, "taker_buy_base": 98108.42, "taker_buy_quote": 160662.02785 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.695, "high": 1.743, "low": 1.59, "close": 1.604, "volume": 270861.28, "close_time": 1772121599999, "quote_volume": 452019.01953, "trades": 3693, "taker_buy_base": 125627.73, "taker_buy_quote": 209467.06369 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.604, "high": 1.627, "low": 1.562, "close": 1.58, "volume": 144812.08, "close_time": 1772135999999, "quote_volume": 230682.06127, "trades": 1926, "taker_buy_base": 62311.08, "taker_buy_quote": 99314.81118 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.576, "high": 1.632, "low": 1.567, "close": 1.61, "volume": 169871.74, "close_time": 1772150399999, "quote_volume": 272321.77526, "trades": 2626, "taker_buy_base": 85968.58, "taker_buy_quote": 137820.93687 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.61, "high": 1.727, "low": 1.535, "close": 1.598, "volume": 552116.48, "close_time": 1772164799999, "quote_volume": 899970.29293, "trades": 6716, "taker_buy_base": 246904.12, "taker_buy_quote": 403595.26571 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.598, "high": 1.633, "low": 1.552, "close": 1.554, "volume": 188065.97, "close_time": 1772179199999, "quote_volume": 298909.15969, "trades": 3271, "taker_buy_base": 83075.48, "taker_buy_quote": 132027.49837 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.553, "high": 1.572, "low": 1.456, "close": 1.47, "volume": 280907.43, "close_time": 1772193599999, "quote_volume": 426508.53389, "trades": 4500, "taker_buy_base": 137636.17, "taker_buy_quote": 208431.50566 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.468, "high": 1.486, "low": 1.431, "close": 1.439, "volume": 137052.74, "close_time": 1772207999999, "quote_volume": 199915.12705, "trades": 3184, "taker_buy_base": 63572.29, "taker_buy_quote": 92661.24911 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.435, "high": 1.491, "low": 1.411, "close": 1.442, "volume": 173358.66, "close_time": 1772222399999, "quote_volume": 250665.28569, "trades": 2935, "taker_buy_base": 94067.63, "taker_buy_quote": 136083.41157 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.446, "high": 1.509, "low": 1.392, "close": 1.474, "volume": 248364.97, "close_time": 1772236799999, "quote_volume": 358865.25757, "trades": 2471, "taker_buy_base": 129940.39, "taker_buy_quote": 187792.97835 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.473, "high": 1.519, "low": 1.435, "close": 1.436, "volume": 136257.26, "close_time": 1772251199999, "quote_volume": 200585.66622, "trades": 1749, "taker_buy_base": 61718.43, "taker_buy_quote": 90929.16497 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.435, "high": 1.444, "low": 1.355, "close": 1.365, "volume": 107473.5, "close_time": 1772265599999, "quote_volume": 149845.98412, "trades": 1380, "taker_buy_base": 49264.79, "taker_buy_quote": 68908.44361 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.359, "high": 1.366, "low": 1.317, "close": 1.329, "volume": 67015.12, "close_time": 1772279999999, "quote_volume": 89854.60919, "trades": 1059, "taker_buy_base": 32029.41, "taker_buy_quote": 42962.94018 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.329, "high": 1.35, "low": 1.3, "close": 1.332, "volume": 55518.56, "close_time": 1772294399999, "quote_volume": 73509.14569, "trades": 1749, "taker_buy_base": 27102.9, "taker_buy_quote": 35932.29589 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.332, "high": 1.398, "low": 1.33, "close": 1.375, "volume": 98997.79, "close_time": 1772308799999, "quote_volume": 135848.51987, "trades": 1162, "taker_buy_base": 39839.25, "taker_buy_quote": 54572.15384 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.378, "high": 1.437, "low": 1.37, "close": 1.414, "volume": 101637.89, "close_time": 1772323199999, "quote_volume": 142643.41927, "trades": 1265, "taker_buy_base": 44062.84, "taker_buy_quote": 61704.06322 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.41, "high": 1.415, "low": 1.362, "close": 1.371, "volume": 60638.26, "close_time": 1772337599999, "quote_volume": 84043.72792, "trades": 706, "taker_buy_base": 28125.08, "taker_buy_quote": 38974.64632 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.373, "high": 1.378, "low": 1.351, "close": 1.361, "volume": 53975.72, "close_time": 1772351999999, "quote_volume": 73723.80916, "trades": 1029, "taker_buy_base": 25449.93, "taker_buy_quote": 34771.56419 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.363, "high": 1.404, "low": 1.333, "close": 1.352, "volume": 211992.77, "close_time": 1772366399999, "quote_volume": 290003.54124, "trades": 2390, "taker_buy_base": 103152.89, "taker_buy_quote": 140872.33205 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.351, "high": 1.361, "low": 1.328, "close": 1.344, "volume": 132524.06, "close_time": 1772380799999, "quote_volume": 177677.61865, "trades": 2357, "taker_buy_base": 81342.19, "taker_buy_quote": 109012.64073 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.344, "high": 1.357, "low": 1.29, "close": 1.323, "volume": 146045.39, "close_time": 1772395199999, "quote_volume": 194599.97592, "trades": 1786, "taker_buy_base": 78615.05, "taker_buy_quote": 104807.16704 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.323, "high": 1.337, "low": 1.307, "close": 1.335, "volume": 109464.57, "close_time": 1772409599999, "quote_volume": 144653.32047, "trades": 1255, "taker_buy_base": 62056.19, "taker_buy_quote": 82052.65457 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.334, "high": 1.343, "low": 1.3, "close": 1.309, "volume": 39448.77, "close_time": 1772423999999, "quote_volume": 52291.95489, "trades": 524, "taker_buy_base": 16950.32, "taker_buy_quote": 22441.49635 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.307, "high": 1.312, "low": 1.26, "close": 1.272, "volume": 98480.92, "close_time": 1772438399999, "quote_volume": 127584.83943, "trades": 1335, "taker_buy_base": 44236.28, "taker_buy_quote": 57463.18232 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.27, "high": 1.295, "low": 1.259, "close": 1.282, "volume": 75289.46, "close_time": 1772452799999, "quote_volume": 96502.70466, "trades": 1241, "taker_buy_base": 42698.84, "taker_buy_quote": 54789.77183 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.285, "high": 1.497, "low": 1.284, "close": 1.409, "volume": 870842.08, "close_time": 1772467199999, "quote_volume": 1244456.91918, "trades": 5972, "taker_buy_base": 420832.97, "taker_buy_quote": 600268.26505 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.408, "high": 1.48, "low": 1.384, "close": 1.404, "volume": 413741.4, "close_time": 1772481599999, "quote_volume": 587593.79173, "trades": 5121, "taker_buy_base": 205798.48, "taker_buy_quote": 292004.66795 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.406, "high": 1.442, "low": 1.382, "close": 1.421, "volume": 196200.96, "close_time": 1772495999999, "quote_volume": 275945.12433, "trades": 2650, "taker_buy_base": 98593.46, "taker_buy_quote": 138701.06352 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.421, "high": 1.451, "low": 1.376, "close": 1.383, "volume": 152805.28, "close_time": 1772510399999, "quote_volume": 214848.68052, "trades": 1960, "taker_buy_base": 62837.72, "taker_buy_quote": 88652.79718 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.384, "high": 1.384, "low": 1.334, "close": 1.355, "volume": 172726.39, "close_time": 1772524799999, "quote_volume": 233402.07358, "trades": 3311, "taker_buy_base": 97141.02, "taker_buy_quote": 131199.65656 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.355, "high": 1.38, "low": 1.332, "close": 1.372, "volume": 160839.11, "close_time": 1772539199999, "quote_volume": 217682.58686, "trades": 3293, "taker_buy_base": 80631.37, "taker_buy_quote": 109147.32124 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.37, "high": 1.39, "low": 1.316, "close": 1.341, "volume": 210939.69, "close_time": 1772553599999, "quote_volume": 285004.43092, "trades": 3076, "taker_buy_base": 101575.6, "taker_buy_quote": 137233.19644 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.34, "high": 1.363, "low": 1.31, "close": 1.349, "volume": 201532.62, "close_time": 1772567999999, "quote_volume": 271169.77519, "trades": 3815, "taker_buy_base": 96216.31, "taker_buy_quote": 129608.28161 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.348, "high": 1.355, "low": 1.337, "close": 1.351, "volume": 129186.46, "close_time": 1772582399999, "quote_volume": 173692.97113, "trades": 1323, "taker_buy_base": 70044.54, "taker_buy_quote": 94213.45756 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.343, "high": 1.343, "low": 1.282, "close": 1.29, "volume": 82748.36, "close_time": 1772596799999, "quote_volume": 108349.45049, "trades": 699, "taker_buy_base": 36684.23, "taker_buy_quote": 48063.23246 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.291, "high": 1.303, "low": 1.279, "close": 1.29, "volume": 265219.7, "close_time": 1772611199999, "quote_volume": 342340.47072, "trades": 5034, "taker_buy_base": 130814.94, "taker_buy_quote": 168915.09065 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.292, "high": 1.351, "low": 1.288, "close": 1.323, "volume": 714389.82, "close_time": 1772625599999, "quote_volume": 938790.54772, "trades": 7928, "taker_buy_base": 341938.73, "taker_buy_quote": 449777.4821 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.322, "high": 1.345, "low": 1.305, "close": 1.325, "volume": 50734.98, "close_time": 1772639999999, "quote_volume": 67154.62352, "trades": 248, "taker_buy_base": 22820.81, "taker_buy_quote": 30260.69675 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.326, "high": 1.335, "low": 1.305, "close": 1.335, "volume": 24521.99, "close_time": 1772654399999, "quote_volume": 32348.73038, "trades": 165, "taker_buy_base": 13268.02, "taker_buy_quote": 17530.81619 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.332, "high": 1.332, "low": 1.299, "close": 1.315, "volume": 52572.75, "close_time": 1772668799999, "quote_volume": 68854.16931, "trades": 196, "taker_buy_base": 25334.0, "taker_buy_quote": 33133.73648 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.306, "high": 1.311, "low": 1.262, "close": 1.275, "volume": 13282.26, "close_time": 1772683199999, "quote_volume": 16987.54419, "trades": 153, "taker_buy_base": 5415.59, "taker_buy_quote": 6941.77295 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.27, "high": 1.351, "low": 1.27, "close": 1.322, "volume": 57253.82, "close_time": 1772697599999, "quote_volume": 75127.65283, "trades": 359, "taker_buy_base": 33352.73, "taker_buy_quote": 43745.16923 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.318, "high": 1.419, "low": 1.317, "close": 1.357, "volume": 111132.81, "close_time": 1772711999999, "quote_volume": 152601.71889, "trades": 636, "taker_buy_base": 57719.24, "taker_buy_quote": 79233.29373 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.356, "high": 1.382, "low": 1.337, "close": 1.352, "volume": 40906.57, "close_time": 1772726399999, "quote_volume": 55554.81709, "trades": 371, "taker_buy_base": 17916.06, "taker_buy_quote": 24359.03438 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.34, "high": 1.375, "low": 1.329, "close": 1.366, "volume": 29303.26, "close_time": 1772740799999, "quote_volume": 39514.62498, "trades": 195, "taker_buy_base": 8721.78, "taker_buy_quote": 11840.93154 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.369, "high": 1.375, "low": 1.348, "close": 1.358, "volume": 9899.8, "close_time": 1772755199999, "quote_volume": 13494.73678, "trades": 97, "taker_buy_base": 3597.78, "taker_buy_quote": 4899.45388 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.346, "high": 1.355, "low": 1.317, "close": 1.317, "volume": 26569.65, "close_time": 1772769599999, "quote_volume": 35445.57502, "trades": 186, "taker_buy_base": 15940.06, "taker_buy_quote": 21248.01481 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.315, "high": 1.329, "low": 1.308, "close": 1.318, "volume": 30454.86, "close_time": 1772783999999, "quote_volume": 40092.12777, "trades": 178, "taker_buy_base": 17945.92, "taker_buy_quote": 23652.06679 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.317, "high": 1.32, "low": 1.287, "close": 1.289, "volume": 28584.34, "close_time": 1772798399999, "quote_volume": 37278.10907, "trades": 172, "taker_buy_base": 17038.64, "taker_buy_quote": 22279.82358 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.286, "high": 1.312, "low": 1.279, "close": 1.287, "volume": 48118.72, "close_time": 1772812799999, "quote_volume": 62305.02835, "trades": 248, "taker_buy_base": 26209.56, "taker_buy_quote": 33987.65977 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.29, "high": 1.308, "low": 1.287, "close": 1.297, "volume": 23782.77, "close_time": 1772827199999, "quote_volume": 30899.99947, "trades": 191, "taker_buy_base": 15367.58, "taker_buy_quote": 19947.44415 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.296, "high": 1.298, "low": 1.287, "close": 1.287, "volume": 2459.81, "close_time": 1772841599999, "quote_volume": 3180.64572, "trades": 46, "taker_buy_base": 1290.34, "taker_buy_quote": 1669.14649 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.287, "high": 1.288, "low": 1.255, "close": 1.266, "volume": 36599.6, "close_time": 1772855999999, "quote_volume": 46501.33653, "trades": 132, "taker_buy_base": 20283.93, "taker_buy_quote": 25800.9201 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.261, "high": 1.277, "low": 1.259, "close": 1.266, "volume": 8747.4, "close_time": 1772870399999, "quote_volume": 11053.30099, "trades": 66, "taker_buy_base": 1446.37, "taker_buy_quote": 1834.18528 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.265, "high": 1.265, "low": 1.236, "close": 1.239, "volume": 34643.96, "close_time": 1772884799999, "quote_volume": 43173.6503, "trades": 231, "taker_buy_base": 14975.07, "taker_buy_quote": 18616.61893 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.235, "high": 1.235, "low": 1.211, "close": 1.229, "volume": 38067.68, "close_time": 1772899199999, "quote_volume": 46609.38268, "trades": 242, "taker_buy_base": 16085.5, "taker_buy_quote": 19670.84976 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.228, "high": 1.245, "low": 1.22, "close": 1.234, "volume": 31246.11, "close_time": 1772913599999, "quote_volume": 38548.69029, "trades": 157, "taker_buy_base": 18148.28, "taker_buy_quote": 22400.96826 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.236, "high": 1.239, "low": 1.222, "close": 1.229, "volume": 39510.69, "close_time": 1772927999999, "quote_volume": 48659.46164, "trades": 154, "taker_buy_base": 19191.18, "taker_buy_quote": 23632.18455 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.227, "high": 1.227, "low": 1.173, "close": 1.182, "volume": 57710.82, "close_time": 1772942399999, "quote_volume": 68744.59619, "trades": 317, "taker_buy_base": 18745.99, "taker_buy_quote": 22343.18589 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.186, "high": 1.223, "low": 1.178, "close": 1.208, "volume": 54106.82, "close_time": 1772956799999, "quote_volume": 64958.66509, "trades": 402, "taker_buy_base": 22884.07, "taker_buy_quote": 27387.96065 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.209, "high": 1.224, "low": 1.205, "close": 1.208, "volume": 13337.43, "close_time": 1772971199999, "quote_volume": 16220.26724, "trades": 124, "taker_buy_base": 5907.65, "taker_buy_quote": 7190.32008 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.211, "high": 1.211, "low": 1.178, "close": 1.18, "volume": 17744.78, "close_time": 1772985599999, "quote_volume": 21148.89561, "trades": 152, "taker_buy_base": 10133.53, "taker_buy_quote": 12068.93313 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.183, "high": 1.198, "low": 1.179, "close": 1.193, "volume": 13637.41, "close_time": 1772999999999, "quote_volume": 16193.27938, "trades": 112, "taker_buy_base": 7031.99, "taker_buy_quote": 8333.52062 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.188, "high": 1.194, "low": 1.157, "close": 1.157, "volume": 53336.38, "close_time": 1773014399999, "quote_volume": 62664.41007, "trades": 331, "taker_buy_base": 24062.89, "taker_buy_quote": 28283.74604 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.157, "high": 1.182, "low": 1.142, "close": 1.173, "volume": 58959.54, "close_time": 1773028799999, "quote_volume": 68508.10612, "trades": 366, "taker_buy_base": 21700.33, "taker_buy_quote": 25174.57926 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.175, "high": 1.187, "low": 1.168, "close": 1.178, "volume": 24474.63, "close_time": 1773043199999, "quote_volume": 28827.58613, "trades": 186, "taker_buy_base": 14501.26, "taker_buy_quote": 17065.58334 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.18, "high": 1.188, "low": 1.17, "close": 1.173, "volume": 12993.54, "close_time": 1773057599999, "quote_volume": 15286.8308, "trades": 146, "taker_buy_base": 5789.32, "taker_buy_quote": 6813.72553 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.174, "high": 1.181, "low": 1.172, "close": 1.18, "volume": 17797.02, "close_time": 1773071999999, "quote_volume": 20939.7591, "trades": 120, "taker_buy_base": 7935.37, "taker_buy_quote": 9335.42487 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.175, "high": 1.188, "low": 1.173, "close": 1.176, "volume": 17585.15, "close_time": 1773086399999, "quote_volume": 20716.78948, "trades": 247, "taker_buy_base": 10574.02, "taker_buy_quote": 12459.74505 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.178, "high": 1.186, "low": 1.17, "close": 1.181, "volume": 12697.31, "close_time": 1773100799999, "quote_volume": 14934.1897, "trades": 159, "taker_buy_base": 6252.69, "taker_buy_quote": 7366.30169 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.18, "high": 1.2, "low": 1.161, "close": 1.186, "volume": 48622.03, "close_time": 1773115199999, "quote_volume": 57486.8395, "trades": 322, "taker_buy_base": 23959.93, "taker_buy_quote": 28350.6032 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.184, "high": 1.192, "low": 1.179, "close": 1.19, "volume": 29689.18, "close_time": 1773129599999, "quote_volume": 35199.15116, "trades": 159, "taker_buy_base": 12802.9, "taker_buy_quote": 15188.24193 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.191, "high": 1.216, "low": 1.191, "close": 1.199, "volume": 33919.89, "close_time": 1773143999999, "quote_volume": 40691.55413, "trades": 223, "taker_buy_base": 16990.83, "taker_buy_quote": 20384.64373 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.201, "high": 1.248, "low": 1.19, "close": 1.219, "volume": 145370.19, "close_time": 1773158399999, "quote_volume": 177018.90024, "trades": 893, "taker_buy_base": 68944.42, "taker_buy_quote": 83899.72359 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.222, "high": 1.23, "low": 1.192, "close": 1.199, "volume": 37405.28, "close_time": 1773172799999, "quote_volume": 45421.05108, "trades": 311, "taker_buy_base": 16116.31, "taker_buy_quote": 19535.65476 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.195, "high": 1.197, "low": 1.181, "close": 1.184, "volume": 28075.32, "close_time": 1773187199999, "quote_volume": 33330.11114, "trades": 125, "taker_buy_base": 9344.09, "taker_buy_quote": 11079.63627 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.182, "high": 1.189, "low": 1.129, "close": 1.135, "volume": 75924.42, "close_time": 1773201599999, "quote_volume": 88046.9703, "trades": 467, "taker_buy_base": 25039.95, "taker_buy_quote": 29316.17316 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.136, "high": 1.147, "low": 1.118, "close": 1.118, "volume": 49040.46, "close_time": 1773215999999, "quote_volume": 55523.37942, "trades": 265, "taker_buy_base": 20278.29, "taker_buy_quote": 22962.34704 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.117, "high": 1.117, "low": 1.099, "close": 1.1, "volume": 48682.09, "close_time": 1773230399999, "quote_volume": 53796.37337, "trades": 242, "taker_buy_base": 23169.7, "taker_buy_quote": 25574.68937 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.098, "high": 1.123, "low": 1.098, "close": 1.108, "volume": 38373.84, "close_time": 1773244799999, "quote_volume": 42631.94146, "trades": 265, "taker_buy_base": 21762.87, "taker_buy_quote": 24170.53612 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.104, "high": 1.134, "low": 1.102, "close": 1.11, "volume": 41024.11, "close_time": 1773259199999, "quote_volume": 45854.58449, "trades": 243, "taker_buy_base": 17662.4, "taker_buy_quote": 19759.22761 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.111, "high": 1.126, "low": 1.108, "close": 1.117, "volume": 34161.12, "close_time": 1773273599999, "quote_volume": 38074.07935, "trades": 207, "taker_buy_base": 17718.04, "taker_buy_quote": 19749.95209 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.117, "high": 1.124, "low": 1.095, "close": 1.121, "volume": 37335.88, "close_time": 1773287999999, "quote_volume": 41503.33719, "trades": 219, "taker_buy_base": 19065.11, "taker_buy_quote": 21210.99602 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.118, "high": 1.198, "low": 1.118, "close": 1.184, "volume": 147662.88, "close_time": 1773302399999, "quote_volume": 171948.84222, "trades": 786, "taker_buy_base": 76511.93, "taker_buy_quote": 89192.84163 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.176, "high": 1.322, "low": 1.176, "close": 1.231, "volume": 554834.6, "close_time": 1773316799999, "quote_volume": 698131.93119, "trades": 3812, "taker_buy_base": 263762.44, "taker_buy_quote": 331515.75585 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.229, "high": 1.246, "low": 1.207, "close": 1.243, "volume": 129105.57, "close_time": 1773331199999, "quote_volume": 158710.35245, "trades": 1026, "taker_buy_base": 49567.89, "taker_buy_quote": 61073.60167 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.242, "high": 1.332, "low": 1.237, "close": 1.313, "volume": 337331.23, "close_time": 1773345599999, "quote_volume": 436408.0327, "trades": 2968, "taker_buy_base": 163441.57, "taker_buy_quote": 211446.37499 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.31, "high": 1.334, "low": 1.283, "close": 1.319, "volume": 161046.05, "close_time": 1773359999999, "quote_volume": 210192.28251, "trades": 1320, "taker_buy_base": 75294.78, "taker_buy_quote": 98396.69517 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.32, "high": 1.456, "low": 1.264, "close": 1.421, "volume": 386578.09, "close_time": 1773374399999, "quote_volume": 525920.36911, "trades": 3001, "taker_buy_base": 206442.11, "taker_buy_quote": 281772.35671 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.426, "high": 1.505, "low": 1.382, "close": 1.388, "volume": 412492.61, "close_time": 1773388799999, "quote_volume": 597171.14822, "trades": 3378, "taker_buy_base": 175814.21, "taker_buy_quote": 254545.09424 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.384, "high": 1.405, "low": 1.353, "close": 1.365, "volume": 188037.6, "close_time": 1773403199999, "quote_volume": 258047.58175, "trades": 1350, "taker_buy_base": 94916.4, "taker_buy_quote": 130376.94562 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.367, "high": 1.453, "low": 1.336, "close": 1.43, "volume": 259042.43, "close_time": 1773417599999, "quote_volume": 364719.0163, "trades": 1891, "taker_buy_base": 113705.38, "taker_buy_quote": 160079.73184 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.43, "high": 1.475, "low": 1.371, "close": 1.386, "volume": 330653.34, "close_time": 1773431999999, "quote_volume": 474266.52065, "trades": 2370, "taker_buy_base": 146858.18, "taker_buy_quote": 210664.14445 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.384, "high": 1.42, "low": 1.356, "close": 1.369, "volume": 106853.87, "close_time": 1773446399999, "quote_volume": 148401.78041, "trades": 791, "taker_buy_base": 51409.44, "taker_buy_quote": 71507.35817 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.359, "high": 1.446, "low": 1.346, "close": 1.351, "volume": 162935.48, "close_time": 1773460799999, "quote_volume": 229008.6353, "trades": 1338, "taker_buy_base": 79686.91, "taker_buy_quote": 112160.8805 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.351, "high": 1.353, "low": 1.31, "close": 1.313, "volume": 46311.76, "close_time": 1773475199999, "quote_volume": 61603.47958, "trades": 370, "taker_buy_base": 25176.91, "taker_buy_quote": 33496.42218 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.313, "high": 1.315, "low": 1.27, "close": 1.299, "volume": 57113.54, "close_time": 1773489599999, "quote_volume": 73809.47244, "trades": 456, "taker_buy_base": 15538.28, "taker_buy_quote": 20052.32947 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.3, "high": 1.305, "low": 1.277, "close": 1.283, "volume": 36964.39, "close_time": 1773503999999, "quote_volume": 47617.83349, "trades": 281, "taker_buy_base": 18048.72, "taker_buy_quote": 23291.4 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.281, "high": 1.317, "low": 1.28, "close": 1.3, "volume": 31196.63, "close_time": 1773518399999, "quote_volume": 40555.01972, "trades": 223, "taker_buy_base": 19343.77, "taker_buy_quote": 25122.01324 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.297, "high": 1.307, "low": 1.286, "close": 1.304, "volume": 16480.93, "close_time": 1773532799999, "quote_volume": 21326.59966, "trades": 154, "taker_buy_base": 5150.26, "taker_buy_quote": 6678.40269 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.321, "low": 1.266, "close": 1.267, "volume": 59578.6, "close_time": 1773547199999, "quote_volume": 76895.00829, "trades": 450, "taker_buy_base": 28376.42, "taker_buy_quote": 36646.74469 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.266, "high": 1.272, "low": 1.249, "close": 1.262, "volume": 13646.85, "close_time": 1773561599999, "quote_volume": 17172.54014, "trades": 125, "taker_buy_base": 5747.48, "taker_buy_quote": 7241.45245 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.259, "high": 1.266, "low": 1.241, "close": 1.242, "volume": 8266.36, "close_time": 1773575999999, "quote_volume": 10364.85869, "trades": 107, "taker_buy_base": 4560.61, "taker_buy_quote": 5722.83535 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.242, "high": 1.244, "low": 1.219, "close": 1.223, "volume": 13999.66, "close_time": 1773590399999, "quote_volume": 17201.57477, "trades": 175, "taker_buy_base": 2968.37, "taker_buy_quote": 3640.85823 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.223, "high": 1.233, "low": 1.221, "close": 1.231, "volume": 6314.88, "close_time": 1773604799999, "quote_volume": 7769.58948, "trades": 81, "taker_buy_base": 4247.54, "taker_buy_quote": 5227.37617 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.23, "high": 1.245, "low": 1.226, "close": 1.235, "volume": 28726.72, "close_time": 1773619199999, "quote_volume": 35571.38421, "trades": 288, "taker_buy_base": 15390.59, "taker_buy_quote": 19093.04095 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.23, "high": 1.23, "low": 1.196, "close": 1.208, "volume": 31507.9, "close_time": 1773633599999, "quote_volume": 38129.29573, "trades": 229, "taker_buy_base": 10257.99, "taker_buy_quote": 12415.90307 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.201, "high": 1.226, "low": 1.2, "close": 1.213, "volume": 32797.59, "close_time": 1773647999999, "quote_volume": 39811.92756, "trades": 210, "taker_buy_base": 16843.85, "taker_buy_quote": 20449.33514 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.212, "high": 1.217, "low": 1.191, "close": 1.196, "volume": 30294.62, "close_time": 1773662399999, "quote_volume": 36423.22577, "trades": 181, "taker_buy_base": 11230.85, "taker_buy_quote": 13482.93859 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.195, "high": 1.201, "low": 1.173, "close": 1.174, "volume": 27289.22, "close_time": 1773676799999, "quote_volume": 32530.88465, "trades": 187, "taker_buy_base": 14511.14, "taker_buy_quote": 17329.79618 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.177, "high": 1.216, "low": 1.177, "close": 1.209, "volume": 18933.4, "close_time": 1773691199999, "quote_volume": 22696.29701, "trades": 165, "taker_buy_base": 9842.12, "taker_buy_quote": 11806.62954 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.204, "high": 1.222, "low": 1.201, "close": 1.222, "volume": 19537.74, "close_time": 1773705599999, "quote_volume": 23681.36059, "trades": 187, "taker_buy_base": 11369.37, "taker_buy_quote": 13783.56334 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.217, "high": 1.217, "low": 1.182, "close": 1.191, "volume": 17360.8, "close_time": 1773719999999, "quote_volume": 20757.41651, "trades": 155, "taker_buy_base": 8851.57, "taker_buy_quote": 10557.36625 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.192, "high": 1.211, "low": 1.185, "close": 1.199, "volume": 10368.1, "close_time": 1773734399999, "quote_volume": 12425.88247, "trades": 108, "taker_buy_base": 6044.09, "taker_buy_quote": 7233.69244 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.198, "high": 1.203, "low": 1.185, "close": 1.193, "volume": 7213.01, "close_time": 1773748799999, "quote_volume": 8586.20023, "trades": 88, "taker_buy_base": 5655.48, "taker_buy_quote": 6729.60238 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.197, "high": 1.198, "low": 1.179, "close": 1.18, "volume": 13563.02, "close_time": 1773763199999, "quote_volume": 16124.84089, "trades": 130, "taker_buy_base": 7184.0, "taker_buy_quote": 8540.06146 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.179, "high": 1.183, "low": 1.146, "close": 1.151, "volume": 46450.65, "close_time": 1773777599999, "quote_volume": 53902.53927, "trades": 404, "taker_buy_base": 13617.54, "taker_buy_quote": 15785.85246 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.153, "high": 1.177, "low": 1.148, "close": 1.17, "volume": 27603.29, "close_time": 1773791999999, "quote_volume": 32172.00303, "trades": 248, "taker_buy_base": 10783.03, "taker_buy_quote": 12599.90843 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.167, "high": 1.304, "low": 1.159, "close": 1.265, "volume": 379172.53, "close_time": 1773806399999, "quote_volume": 474112.42766, "trades": 2485, "taker_buy_base": 186873.42, "taker_buy_quote": 233516.83545 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.262, "high": 1.275, "low": 1.221, "close": 1.227, "volume": 92124.41, "close_time": 1773820799999, "quote_volume": 114918.51836, "trades": 677, "taker_buy_base": 38986.27, "taker_buy_quote": 48594.80055 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.231, "high": 1.261, "low": 1.209, "close": 1.22, "volume": 87674.71, "close_time": 1773835199999, "quote_volume": 107984.14362, "trades": 536, "taker_buy_base": 46881.54, "taker_buy_quote": 57667.01804 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.221, "high": 1.224, "low": 1.174, "close": 1.194, "volume": 126554.03, "close_time": 1773849599999, "quote_volume": 151568.93815, "trades": 755, "taker_buy_base": 57171.96, "taker_buy_quote": 68415.12767 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.194, "high": 1.195, "low": 1.175, "close": 1.181, "volume": 28354.12, "close_time": 1773863999999, "quote_volume": 33596.54388, "trades": 275, "taker_buy_base": 9942.8, "taker_buy_quote": 11787.11753 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.176, "high": 1.2, "low": 1.168, "close": 1.184, "volume": 32320.6, "close_time": 1773878399999, "quote_volume": 38410.72864, "trades": 268, "taker_buy_base": 15936.93, "taker_buy_quote": 18952.35798 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.178, "high": 1.196, "low": 1.138, "close": 1.161, "volume": 53607.11, "close_time": 1773892799999, "quote_volume": 62317.73362, "trades": 431, "taker_buy_base": 23286.7, "taker_buy_quote": 27125.51127 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.154, "high": 1.163, "low": 1.144, "close": 1.158, "volume": 9609.43, "close_time": 1773907199999, "quote_volume": 11085.60947, "trades": 124, "taker_buy_base": 4915.83, "taker_buy_quote": 5678.49147 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.15, "high": 1.173, "low": 1.149, "close": 1.153, "volume": 31418.02, "close_time": 1773921599999, "quote_volume": 36402.47138, "trades": 249, "taker_buy_base": 16937.41, "taker_buy_quote": 19613.98794 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.153, "high": 1.155, "low": 1.136, "close": 1.142, "volume": 38249.83, "close_time": 1773935999999, "quote_volume": 43822.68987, "trades": 199, "taker_buy_base": 18943.73, "taker_buy_quote": 21726.86781 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.146, "high": 1.169, "low": 1.144, "close": 1.166, "volume": 13413.0, "close_time": 1773950399999, "quote_volume": 15542.03506, "trades": 116, "taker_buy_base": 10068.45, "taker_buy_quote": 11660.24894 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.17, "high": 1.17, "low": 1.15, "close": 1.155, "volume": 18624.77, "close_time": 1773964799999, "quote_volume": 21551.11946, "trades": 138, "taker_buy_base": 7996.11, "taker_buy_quote": 9252.57008 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.154, "high": 1.198, "low": 1.151, "close": 1.185, "volume": 27240.73, "close_time": 1773979199999, "quote_volume": 32147.26503, "trades": 190, "taker_buy_base": 15728.69, "taker_buy_quote": 18529.27324 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.185, "high": 1.189, "low": 1.151, "close": 1.151, "volume": 22522.1, "close_time": 1773993599999, "quote_volume": 26224.55179, "trades": 178, "taker_buy_base": 12841.45, "taker_buy_quote": 14902.74086 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.154, "high": 1.173, "low": 1.149, "close": 1.151, "volume": 15008.5, "close_time": 1774007999999, "quote_volume": 17461.88983, "trades": 137, "taker_buy_base": 8049.98, "taker_buy_quote": 9373.87126 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.157, "high": 1.161, "low": 1.145, "close": 1.151, "volume": 6546.07, "close_time": 1774022399999, "quote_volume": 7531.61178, "trades": 96, "taker_buy_base": 4147.32, "taker_buy_quote": 4777.16457 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.153, "high": 1.154, "low": 1.143, "close": 1.147, "volume": 11981.2, "close_time": 1774036799999, "quote_volume": 13753.23341, "trades": 120, "taker_buy_base": 6199.01, "taker_buy_quote": 7118.0516 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.149, "high": 1.159, "low": 1.143, "close": 1.155, "volume": 9462.8, "close_time": 1774051199999, "quote_volume": 10876.83384, "trades": 107, "taker_buy_base": 4288.63, "taker_buy_quote": 4928.28344 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.152, "high": 1.158, "low": 1.146, "close": 1.15, "volume": 14982.85, "close_time": 1774065599999, "quote_volume": 17243.92325, "trades": 98, "taker_buy_base": 7443.88, "taker_buy_quote": 8582.13756 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.151, "high": 1.151, "low": 1.142, "close": 1.145, "volume": 6169.05, "close_time": 1774079999999, "quote_volume": 7060.03355, "trades": 72, "taker_buy_base": 2828.75, "taker_buy_quote": 3238.7849 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.144, "high": 1.151, "low": 1.141, "close": 1.149, "volume": 3176.93, "close_time": 1774094399999, "quote_volume": 3633.9316, "trades": 69, "taker_buy_base": 1853.32, "taker_buy_quote": 2118.99166 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.149, "high": 1.173, "low": 1.149, "close": 1.162, "volume": 29653.65, "close_time": 1774108799999, "quote_volume": 34488.9598, "trades": 240, "taker_buy_base": 14810.28, "taker_buy_quote": 17243.4126 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.163, "high": 1.177, "low": 1.154, "close": 1.176, "volume": 17931.76, "close_time": 1774123199999, "quote_volume": 20924.95522, "trades": 197, "taker_buy_base": 11465.04, "taker_buy_quote": 13370.50067 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.174, "high": 1.184, "low": 1.153, "close": 1.156, "volume": 23253.43, "close_time": 1774137599999, "quote_volume": 27113.29927, "trades": 224, "taker_buy_base": 10938.96, "taker_buy_quote": 12757.46171 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.154, "high": 1.155, "low": 1.135, "close": 1.143, "volume": 25735.92, "close_time": 1774151999999, "quote_volume": 29446.1282, "trades": 239, "taker_buy_base": 19435.84, "taker_buy_quote": 22229.99054 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.142, "high": 1.152, "low": 1.137, "close": 1.137, "volume": 21891.05, "close_time": 1774166399999, "quote_volume": 25023.5787, "trades": 143, "taker_buy_base": 7724.64, "taker_buy_quote": 8843.61901 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.136, "high": 1.136, "low": 1.109, "close": 1.128, "volume": 35624.52, "close_time": 1774180799999, "quote_volume": 39990.51547, "trades": 286, "taker_buy_base": 16674.66, "taker_buy_quote": 18679.03837 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.126, "high": 1.143, "low": 1.125, "close": 1.138, "volume": 10938.79, "close_time": 1774195199999, "quote_volume": 12417.38883, "trades": 77, "taker_buy_base": 5842.48, "taker_buy_quote": 6635.19323 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.136, "high": 1.161, "low": 1.136, "close": 1.152, "volume": 39061.52, "close_time": 1774209599999, "quote_volume": 44932.52094, "trades": 180, "taker_buy_base": 18595.95, "taker_buy_quote": 21413.52967 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.155, "high": 1.161, "low": 1.132, "close": 1.137, "volume": 26922.17, "close_time": 1774223999999, "quote_volume": 30821.2105, "trades": 211, "taker_buy_base": 15401.75, "taker_buy_quote": 17642.16258 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.14, "high": 1.142, "low": 1.129, "close": 1.139, "volume": 9087.53, "close_time": 1774238399999, "quote_volume": 10313.17346, "trades": 103, "taker_buy_base": 3920.03, "taker_buy_quote": 4450.51183 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.137, "high": 1.143, "low": 1.106, "close": 1.118, "volume": 22892.79, "close_time": 1774252799999, "quote_volume": 25533.10951, "trades": 187, "taker_buy_base": 8837.56, "taker_buy_quote": 9876.50511 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.12, "high": 1.145, "low": 1.099, "close": 1.132, "volume": 66229.42, "close_time": 1774267199999, "quote_volume": 74596.42627, "trades": 569, "taker_buy_base": 32112.56, "taker_buy_quote": 36081.24645 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.131, "high": 1.147, "low": 1.123, "close": 1.123, "volume": 16828.1, "close_time": 1774281599999, "quote_volume": 19087.67617, "trades": 174, "taker_buy_base": 10692.79, "taker_buy_quote": 12140.98932 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.124, "high": 1.137, "low": 1.118, "close": 1.126, "volume": 9638.03, "close_time": 1774295999999, "quote_volume": 10851.11545, "trades": 89, "taker_buy_base": 6194.2, "taker_buy_quote": 6973.81674 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.124, "high": 1.143, "low": 1.122, "close": 1.143, "volume": 10380.36, "close_time": 1774310399999, "quote_volume": 11726.05781, "trades": 158, "taker_buy_base": 4843.95, "taker_buy_quote": 5476.32193 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.139, "high": 1.154, "low": 1.126, "close": 1.154, "volume": 12954.11, "close_time": 1774324799999, "quote_volume": 14779.49755, "trades": 126, "taker_buy_base": 5437.53, "taker_buy_quote": 6191.58195 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.149, "high": 1.199, "low": 1.149, "close": 1.182, "volume": 85886.69, "close_time": 1774339199999, "quote_volume": 101357.65574, "trades": 621, "taker_buy_base": 38876.42, "taker_buy_quote": 45834.04314 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.18, "high": 1.195, "low": 1.148, "close": 1.162, "volume": 53513.7, "close_time": 1774353599999, "quote_volume": 62841.71254, "trades": 322, "taker_buy_base": 25586.18, "taker_buy_quote": 30123.60324 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.158, "high": 1.17, "low": 1.147, "close": 1.163, "volume": 30764.03, "close_time": 1774367999999, "quote_volume": 35736.04709, "trades": 219, "taker_buy_base": 19508.64, "taker_buy_quote": 22700.86147 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.163, "high": 1.168, "low": 1.141, "close": 1.141, "volume": 19646.17, "close_time": 1774382399999, "quote_volume": 22616.01235, "trades": 176, "taker_buy_base": 11693.39, "taker_buy_quote": 13449.73374 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.142, "high": 1.15, "low": 1.135, "close": 1.148, "volume": 23859.95, "close_time": 1774396799999, "quote_volume": 27288.8404, "trades": 150, "taker_buy_base": 11589.16, "taker_buy_quote": 13249.4441 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.144, "high": 1.149, "low": 1.127, "close": 1.134, "volume": 20851.92, "close_time": 1774411199999, "quote_volume": 23678.82336, "trades": 171, "taker_buy_base": 9802.91, "taker_buy_quote": 11146.0201 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.132, "high": 1.138, "low": 1.119, "close": 1.121, "volume": 23692.83, "close_time": 1774425599999, "quote_volume": 26732.79165, "trades": 200, "taker_buy_base": 9608.93, "taker_buy_quote": 10824.28682 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.121, "high": 1.132, "low": 1.121, "close": 1.13, "volume": 8845.22, "close_time": 1774439999999, "quote_volume": 9974.89741, "trades": 111, "taker_buy_base": 5259.15, "taker_buy_quote": 5927.08498 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.13, "high": 1.135, "low": 1.12, "close": 1.121, "volume": 8017.2, "close_time": 1774454399999, "quote_volume": 9048.57412, "trades": 84, "taker_buy_base": 2437.08, "taker_buy_quote": 2754.06564 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.12, "high": 1.128, "low": 1.115, "close": 1.116, "volume": 27067.44, "close_time": 1774468799999, "quote_volume": 30350.31225, "trades": 167, "taker_buy_base": 13582.72, "taker_buy_quote": 15257.00845 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.114, "high": 1.138, "low": 1.114, "close": 1.135, "volume": 7831.63, "close_time": 1774483199999, "quote_volume": 8820.30429, "trades": 89, "taker_buy_base": 3846.05, "taker_buy_quote": 4340.29453 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.139, "high": 1.139, "low": 1.12, "close": 1.122, "volume": 13426.61, "close_time": 1774497599999, "quote_volume": 15125.70244, "trades": 101, "taker_buy_base": 8118.9, "taker_buy_quote": 9141.57906 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.122, "high": 1.124, "low": 1.106, "close": 1.11, "volume": 15874.73, "close_time": 1774511999999, "quote_volume": 17651.11619, "trades": 144, "taker_buy_base": 3263.71, "taker_buy_quote": 3629.92655 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.107, "high": 1.107, "low": 1.066, "close": 1.085, "volume": 40972.31, "close_time": 1774526399999, "quote_volume": 44607.97177, "trades": 321, "taker_buy_base": 22888.93, "taker_buy_quote": 24952.09561 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.088, "high": 1.102, "low": 1.074, "close": 1.078, "volume": 32844.41, "close_time": 1774540799999, "quote_volume": 35586.58067, "trades": 205, "taker_buy_base": 18244.33, "taker_buy_quote": 19800.75629 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.072, "high": 1.077, "low": 1.039, "close": 1.041, "volume": 26442.67, "close_time": 1774555199999, "quote_volume": 27850.13481, "trades": 187, "taker_buy_base": 10191.41, "taker_buy_quote": 10746.11077 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.039, "high": 1.06, "low": 1.036, "close": 1.042, "volume": 65589.37, "close_time": 1774569599999, "quote_volume": 68774.9311, "trades": 289, "taker_buy_base": 33557.79, "taker_buy_quote": 35197.39027 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.042, "high": 1.063, "low": 1.023, "close": 1.028, "volume": 79389.15, "close_time": 1774583999999, "quote_volume": 82745.06537, "trades": 551, "taker_buy_base": 37562.84, "taker_buy_quote": 39189.32968 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.025, "high": 1.034, "low": 1.015, "close": 1.017, "volume": 17666.35, "close_time": 1774598399999, "quote_volume": 18099.56564, "trades": 147, "taker_buy_base": 9299.78, "taker_buy_quote": 9541.44445 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.02, "high": 1.023, "low": 0.993, "close": 1.005, "volume": 51740.43, "close_time": 1774612799999, "quote_volume": 52112.35008, "trades": 266, "taker_buy_base": 16697.82, "taker_buy_quote": 16826.856 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.005, "high": 1.018, "low": 0.992, "close": 1.009, "volume": 101554.87, "close_time": 1774627199999, "quote_volume": 101855.38282, "trades": 332, "taker_buy_base": 62235.01, "taker_buy_quote": 62304.69492 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.009, "high": 1.025, "low": 1.004, "close": 1.025, "volume": 16399.41, "close_time": 1774641599999, "quote_volume": 16651.69483, "trades": 144, "taker_buy_base": 11281.32, "taker_buy_quote": 11451.90978 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.025, "high": 1.043, "low": 1.021, "close": 1.026, "volume": 22618.93, "close_time": 1774655999999, "quote_volume": 23303.71918, "trades": 141, "taker_buy_base": 13713.22, "taker_buy_quote": 14129.46993 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.028, "high": 1.071, "low": 1.009, "close": 1.053, "volume": 113638.78, "close_time": 1774670399999, "quote_volume": 118056.89649, "trades": 644, "taker_buy_base": 64992.29, "taker_buy_quote": 67537.81042 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.053, "high": 1.072, "low": 1.04, "close": 1.046, "volume": 95896.87, "close_time": 1774684799999, "quote_volume": 101175.87161, "trades": 433, "taker_buy_base": 37503.05, "taker_buy_quote": 39546.25368 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.048, "high": 1.088, "low": 1.047, "close": 1.082, "volume": 118540.35, "close_time": 1774699199999, "quote_volume": 126476.52129, "trades": 525, "taker_buy_base": 49370.54, "taker_buy_quote": 52683.50805 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.084, "high": 1.098, "low": 1.071, "close": 1.076, "volume": 106388.49, "close_time": 1774713599999, "quote_volume": 115356.91251, "trades": 554, "taker_buy_base": 53705.93, "taker_buy_quote": 58213.36802 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.078, "high": 1.096, "low": 1.063, "close": 1.069, "volume": 48901.04, "close_time": 1774727999999, "quote_volume": 52956.32233, "trades": 355, "taker_buy_base": 27084.88, "taker_buy_quote": 29351.6238 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.068, "high": 1.075, "low": 1.056, "close": 1.058, "volume": 22475.2, "close_time": 1774742399999, "quote_volume": 23940.98988, "trades": 115, "taker_buy_base": 11801.72, "taker_buy_quote": 12582.98349 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.052, "high": 1.065, "low": 1.032, "close": 1.037, "volume": 50474.06, "close_time": 1774756799999, "quote_volume": 53144.04158, "trades": 322, "taker_buy_base": 26089.59, "taker_buy_quote": 27447.3589 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.04, "high": 1.046, "low": 1.035, "close": 1.039, "volume": 28313.98, "close_time": 1774771199999, "quote_volume": 29425.26766, "trades": 139, "taker_buy_base": 14948.08, "taker_buy_quote": 15561.81779 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.038, "high": 1.046, "low": 1.037, "close": 1.041, "volume": 6343.56, "close_time": 1774785599999, "quote_volume": 6611.55131, "trades": 81, "taker_buy_base": 3281.8, "taker_buy_quote": 3422.33273 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.043, "high": 1.043, "low": 1.024, "close": 1.034, "volume": 23763.92, "close_time": 1774799999999, "quote_volume": 24503.71465, "trades": 150, "taker_buy_base": 8580.95, "taker_buy_quote": 8845.64656 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.033, "high": 1.04, "low": 1.027, "close": 1.03, "volume": 20968.57, "close_time": 1774814399999, "quote_volume": 21659.54097, "trades": 130, "taker_buy_base": 11011.47, "taker_buy_quote": 11376.01085 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.029, "high": 1.047, "low": 1.017, "close": 1.018, "volume": 23871.47, "close_time": 1774828799999, "quote_volume": 24543.31548, "trades": 145, "taker_buy_base": 12928.39, "taker_buy_quote": 13297.77764 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.021, "high": 1.047, "low": 1.021, "close": 1.035, "volume": 12350.77, "close_time": 1774843199999, "quote_volume": 12782.20422, "trades": 88, "taker_buy_base": 7865.57, "taker_buy_quote": 8146.40293 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.039, "high": 1.044, "low": 1.028, "close": 1.034, "volume": 9097.45, "close_time": 1774857599999, "quote_volume": 9411.85357, "trades": 70, "taker_buy_base": 4327.76, "taker_buy_quote": 4469.46016 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.035, "high": 1.046, "low": 1.035, "close": 1.035, "volume": 12531.66, "close_time": 1774871999999, "quote_volume": 13025.02165, "trades": 120, "taker_buy_base": 6161.88, "taker_buy_quote": 6409.55577 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.035, "high": 1.038, "low": 1.028, "close": 1.032, "volume": 4801.89, "close_time": 1774886399999, "quote_volume": 4955.55456, "trades": 80, "taker_buy_base": 1708.21, "taker_buy_quote": 1764.99081 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.029, "high": 1.03, "low": 1.023, "close": 1.025, "volume": 4122.99, "close_time": 1774900799999, "quote_volume": 4230.66957, "trades": 42, "taker_buy_base": 1465.61, "taker_buy_quote": 1505.81325 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.03, "high": 1.043, "low": 1.025, "close": 1.027, "volume": 10533.16, "close_time": 1774915199999, "quote_volume": 10882.11682, "trades": 164, "taker_buy_base": 7424.28, "taker_buy_quote": 7675.04525 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.026, "high": 1.036, "low": 1.019, "close": 1.02, "volume": 21084.77, "close_time": 1774929599999, "quote_volume": 21684.71741, "trades": 141, "taker_buy_base": 12312.7, "taker_buy_quote": 12677.60266 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.021, "high": 1.024, "low": 1.009, "close": 1.013, "volume": 14496.36, "close_time": 1774943999999, "quote_volume": 14724.21699, "trades": 92, "taker_buy_base": 5375.17, "taker_buy_quote": 5448.04925 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.012, "high": 1.012, "low": 0.997, "close": 1.002, "volume": 30279.93, "close_time": 1774958399999, "quote_volume": 30416.28542, "trades": 176, "taker_buy_base": 14913.3, "taker_buy_quote": 15007.14831 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.003, "high": 1.024, "low": 1.0, "close": 1.013, "volume": 27787.69, "close_time": 1774972799999, "quote_volume": 28074.50982, "trades": 160, "taker_buy_base": 13929.6, "taker_buy_quote": 14071.44887 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.013, "high": 1.038, "low": 1.01, "close": 1.035, "volume": 16550.87, "close_time": 1774987199999, "quote_volume": 16873.13183, "trades": 151, "taker_buy_base": 11027.44, "taker_buy_quote": 11232.18175 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.036, "high": 1.038, "low": 1.017, "close": 1.02, "volume": 5960.23, "close_time": 1775001599999, "quote_volume": 6103.89152, "trades": 56, "taker_buy_base": 2861.84, "taker_buy_quote": 2934.74006 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.018, "high": 1.018, "low": 1.004, "close": 1.009, "volume": 16323.36, "close_time": 1775015999999, "quote_volume": 16479.82974, "trades": 185, "taker_buy_base": 13077.89, "taker_buy_quote": 13206.47071 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.01, "high": 1.022, "low": 1.008, "close": 1.013, "volume": 6693.92, "close_time": 1775030399999, "quote_volume": 6809.70902, "trades": 104, "taker_buy_base": 5065.37, "taker_buy_quote": 5155.20759 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.013, "high": 1.017, "low": 1.006, "close": 1.015, "volume": 16791.67, "close_time": 1775044799999, "quote_volume": 16969.61901, "trades": 100, "taker_buy_base": 9337.49, "taker_buy_quote": 9453.36833 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.018, "high": 1.032, "low": 1.014, "close": 1.018, "volume": 20448.98, "close_time": 1775059199999, "quote_volume": 20925.38261, "trades": 119, "taker_buy_base": 8666.78, "taker_buy_quote": 8848.97447 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.019, "high": 1.027, "low": 1.008, "close": 1.011, "volume": 10010.54, "close_time": 1775073599999, "quote_volume": 10159.43673, "trades": 120, "taker_buy_base": 2512.33, "taker_buy_quote": 2559.8669 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.011, "high": 1.014, "low": 1.001, "close": 1.001, "volume": 9846.58, "close_time": 1775087999999, "quote_volume": 9931.76478, "trades": 95, "taker_buy_base": 6163.68, "taker_buy_quote": 6211.45987 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.001, "high": 1.005, "low": 0.958, "close": 0.958, "volume": 71050.16, "close_time": 1775102399999, "quote_volume": 69428.9298, "trades": 298, "taker_buy_base": 37551.97, "taker_buy_quote": 36594.26898 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.96, "high": 0.971, "low": 0.949, "close": 0.965, "volume": 31357.89, "close_time": 1775116799999, "quote_volume": 30156.10937, "trades": 141, "taker_buy_base": 14616.12, "taker_buy_quote": 14058.17636 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.969, "high": 0.976, "low": 0.937, "close": 0.937, "volume": 52559.95, "close_time": 1775131199999, "quote_volume": 50307.3852, "trades": 174, "taker_buy_base": 20516.16, "taker_buy_quote": 19723.14867 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.941, "high": 0.944, "low": 0.904, "close": 0.904, "volume": 38343.48, "close_time": 1775145599999, "quote_volume": 35565.98551, "trades": 168, "taker_buy_base": 15925.56, "taker_buy_quote": 14774.06175 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.905, "high": 0.937, "low": 0.896, "close": 0.923, "volume": 31234.31, "close_time": 1775159999999, "quote_volume": 28626.94074, "trades": 205, "taker_buy_base": 13106.8, "taker_buy_quote": 12008.56493 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.922, "high": 0.948, "low": 0.918, "close": 0.943, "volume": 47250.87, "close_time": 1775174399999, "quote_volume": 44170.84641, "trades": 196, "taker_buy_base": 21587.51, "taker_buy_quote": 20176.8405 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.942, "high": 0.943, "low": 0.929, "close": 0.937, "volume": 11498.55, "close_time": 1775188799999, "quote_volume": 10789.1356, "trades": 62, "taker_buy_base": 6803.85, "taker_buy_quote": 6388.04604 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.938, "high": 0.938, "low": 0.922, "close": 0.924, "volume": 13966.01, "close_time": 1775203199999, "quote_volume": 12929.59736, "trades": 89, "taker_buy_base": 6258.24, "taker_buy_quote": 5800.28396 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.924, "high": 0.934, "low": 0.921, "close": 0.927, "volume": 22313.52, "close_time": 1775217599999, "quote_volume": 20708.81707, "trades": 128, "taker_buy_base": 13649.85, "taker_buy_quote": 12675.018 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.927, "high": 0.929, "low": 0.913, "close": 0.913, "volume": 25078.78, "close_time": 1775231999999, "quote_volume": 23175.05222, "trades": 146, "taker_buy_base": 13437.06, "taker_buy_quote": 12414.31298 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.913, "high": 0.921, "low": 0.906, "close": 0.909, "volume": 11188.01, "close_time": 1775246399999, "quote_volume": 10184.12227, "trades": 63, "taker_buy_base": 3681.27, "taker_buy_quote": 3356.92442 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.91, "high": 0.933, "low": 0.907, "close": 0.932, "volume": 35972.5, "close_time": 1775260799999, "quote_volume": 32879.90473, "trades": 158, "taker_buy_base": 15531.9, "taker_buy_quote": 14221.5917 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.93, "high": 0.934, "low": 0.915, "close": 0.934, "volume": 31870.32, "close_time": 1775275199999, "quote_volume": 29395.9434, "trades": 140, "taker_buy_base": 17465.59, "taker_buy_quote": 16062.9363 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.933, "high": 0.951, "low": 0.928, "close": 0.948, "volume": 37616.64, "close_time": 1775289599999, "quote_volume": 35436.77525, "trades": 175, "taker_buy_base": 22876.77, "taker_buy_quote": 21523.39126 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.945, "high": 0.953, "low": 0.939, "close": 0.953, "volume": 48932.12, "close_time": 1775303999999, "quote_volume": 46167.34394, "trades": 148, "taker_buy_base": 22398.12, "taker_buy_quote": 21139.97708 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.956, "high": 0.964, "low": 0.933, "close": 0.939, "volume": 35827.63, "close_time": 1775318399999, "quote_volume": 33902.17971, "trades": 205, "taker_buy_base": 17466.89, "taker_buy_quote": 16481.85745 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.937, "high": 0.939, "low": 0.928, "close": 0.93, "volume": 25018.61, "close_time": 1775332799999, "quote_volume": 23364.19876, "trades": 124, "taker_buy_base": 10400.51, "taker_buy_quote": 9700.58943 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.929, "high": 0.935, "low": 0.922, "close": 0.932, "volume": 16484.95, "close_time": 1775347199999, "quote_volume": 15291.5329, "trades": 95, "taker_buy_base": 7734.74, "taker_buy_quote": 7169.42211 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.93, "high": 0.933, "low": 0.91, "close": 0.91, "volume": 20639.52, "close_time": 1775361599999, "quote_volume": 18983.63176, "trades": 141, "taker_buy_base": 5847.02, "taker_buy_quote": 5363.68814 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.913, "high": 0.917, "low": 0.897, "close": 0.899, "volume": 17782.4, "close_time": 1775375999999, "quote_volume": 16074.00647, "trades": 94, "taker_buy_base": 5607.3, "taker_buy_quote": 5063.73571 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.898, "high": 0.899, "low": 0.888, "close": 0.894, "volume": 9321.01, "close_time": 1775390399999, "quote_volume": 8330.4594, "trades": 81, "taker_buy_base": 5714.78, "taker_buy_quote": 5115.37503 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.896, "high": 0.918, "low": 0.892, "close": 0.902, "volume": 70702.13, "close_time": 1775404799999, "quote_volume": 64027.06937, "trades": 308, "taker_buy_base": 36551.09, "taker_buy_quote": 33128.98427 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.901, "high": 0.914, "low": 0.897, "close": 0.909, "volume": 12994.44, "close_time": 1775419199999, "quote_volume": 11740.47864, "trades": 81, "taker_buy_base": 8823.2, "taker_buy_quote": 7959.64522 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.91, "high": 0.919, "low": 0.907, "close": 0.913, "volume": 18513.27, "close_time": 1775433599999, "quote_volume": 16913.3449, "trades": 147, "taker_buy_base": 9414.84, "taker_buy_quote": 8583.2489 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.912, "high": 0.914, "low": 0.9, "close": 0.902, "volume": 6611.33, "close_time": 1775447999999, "quote_volume": 5991.38327, "trades": 73, "taker_buy_base": 2076.8, "taker_buy_quote": 1879.47337 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.901, "high": 0.901, "low": 0.89, "close": 0.895, "volume": 5748.44, "close_time": 1775462399999, "quote_volume": 5146.84027, "trades": 52, "taker_buy_base": 1419.85, "taker_buy_quote": 1273.58579 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.892, "high": 0.899, "low": 0.888, "close": 0.892, "volume": 11868.46, "close_time": 1775476799999, "quote_volume": 10617.13523, "trades": 50, "taker_buy_base": 8448.69, "taker_buy_quote": 7558.15725 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.892, "high": 0.907, "low": 0.889, "close": 0.905, "volume": 25988.32, "close_time": 1775491199999, "quote_volume": 23375.78817, "trades": 121, "taker_buy_base": 12934.61, "taker_buy_quote": 11630.84495 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.906, "high": 0.908, "low": 0.891, "close": 0.893, "volume": 11681.65, "close_time": 1775505599999, "quote_volume": 10484.17462, "trades": 77, "taker_buy_base": 8779.02, "taker_buy_quote": 7880.41359 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.894, "high": 0.906, "low": 0.883, "close": 0.886, "volume": 35946.98, "close_time": 1775519999999, "quote_volume": 32323.00885, "trades": 182, "taker_buy_base": 16423.81, "taker_buy_quote": 14762.64185 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.883, "high": 0.906, "low": 0.875, "close": 0.902, "volume": 32658.08, "close_time": 1775534399999, "quote_volume": 29111.8902, "trades": 108, "taker_buy_base": 15525.98, "taker_buy_quote": 13835.41427 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.902, "high": 0.915, "low": 0.9, "close": 0.911, "volume": 22427.87, "close_time": 1775548799999, "quote_volume": 20425.75023, "trades": 88, "taker_buy_base": 11042.75, "taker_buy_quote": 10046.40708 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.912, "high": 1.03, "low": 0.909, "close": 0.961, "volume": 357501.13, "close_time": 1775563199999, "quote_volume": 349497.95514, "trades": 2138, "taker_buy_base": 174157.39, "taker_buy_quote": 170255.12714 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.966, "high": 0.969, "low": 0.9, "close": 0.92, "volume": 112083.36, "close_time": 1775577599999, "quote_volume": 104200.90724, "trades": 659, "taker_buy_base": 52544.1, "taker_buy_quote": 48876.5581 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.917, "high": 0.926, "low": 0.907, "close": 0.913, "volume": 37964.91, "close_time": 1775591999999, "quote_volume": 34851.04517, "trades": 116, "taker_buy_base": 23880.87, "taker_buy_quote": 21910.72844 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.913, "high": 0.954, "low": 0.908, "close": 0.953, "volume": 40801.45, "close_time": 1775606399999, "quote_volume": 37735.10034, "trades": 214, "taker_buy_base": 21977.67, "taker_buy_quote": 20377.49698 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.957, "high": 0.974, "low": 0.935, "close": 0.959, "volume": 68047.25, "close_time": 1775620799999, "quote_volume": 65111.29123, "trades": 475, "taker_buy_base": 30971.23, "taker_buy_quote": 29716.47345 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.959, "high": 0.986, "low": 0.953, "close": 0.985, "volume": 25406.88, "close_time": 1775635199999, "quote_volume": 24797.0229, "trades": 179, "taker_buy_base": 10651.53, "taker_buy_quote": 10370.25384 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.985, "high": 0.996, "low": 0.945, "close": 0.949, "volume": 14181.21, "close_time": 1775649599999, "quote_volume": 13756.83723, "trades": 123, "taker_buy_base": 7535.09, "taker_buy_quote": 7304.18531 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.95, "high": 0.95, "low": 0.926, "close": 0.933, "volume": 21674.1, "close_time": 1775663999999, "quote_volume": 20264.40824, "trades": 133, "taker_buy_base": 10127.48, "taker_buy_quote": 9460.12746 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.932, "high": 0.939, "low": 0.929, "close": 0.929, "volume": 9729.1, "close_time": 1775678399999, "quote_volume": 9103.64353, "trades": 122, "taker_buy_base": 7664.48, "taker_buy_quote": 7176.77118 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.931, "high": 0.941, "low": 0.92, "close": 0.92, "volume": 8992.05, "close_time": 1775692799999, "quote_volume": 8377.96775, "trades": 59, "taker_buy_base": 4405.84, "taker_buy_quote": 4109.15036 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.924, "high": 0.959, "low": 0.916, "close": 0.956, "volume": 54316.11, "close_time": 1775707199999, "quote_volume": 51324.1046, "trades": 416, "taker_buy_base": 27910.24, "taker_buy_quote": 26433.31003 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.954, "high": 0.959, "low": 0.94, "close": 0.949, "volume": 13781.96, "close_time": 1775721599999, "quote_volume": 13094.9001, "trades": 101, "taker_buy_base": 5485.4, "taker_buy_quote": 5215.46853 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.941, "high": 0.947, "low": 0.933, "close": 0.942, "volume": 58942.16, "close_time": 1775735999999, "quote_volume": 55385.6464, "trades": 259, "taker_buy_base": 26422.53, "taker_buy_quote": 24869.4885 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.939, "high": 0.942, "low": 0.928, "close": 0.942, "volume": 14864.11, "close_time": 1775750399999, "quote_volume": 13907.95937, "trades": 124, "taker_buy_base": 7126.57, "taker_buy_quote": 6673.44695 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.941, "high": 0.947, "low": 0.937, "close": 0.944, "volume": 17731.56, "close_time": 1775764799999, "quote_volume": 16721.395, "trades": 119, "taker_buy_base": 4951.74, "taker_buy_quote": 4669.55564 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.944, "high": 0.951, "low": 0.936, "close": 0.939, "volume": 8640.59, "close_time": 1775779199999, "quote_volume": 8138.3033, "trades": 111, "taker_buy_base": 3987.24, "taker_buy_quote": 3758.72888 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.938, "high": 0.938, "low": 0.922, "close": 0.924, "volume": 11417.93, "close_time": 1775793599999, "quote_volume": 10582.82032, "trades": 138, "taker_buy_base": 6293.42, "taker_buy_quote": 5832.70088 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.923, "high": 0.928, "low": 0.91, "close": 0.91, "volume": 6221.44, "close_time": 1775807999999, "quote_volume": 5718.65412, "trades": 90, "taker_buy_base": 2653.18, "taker_buy_quote": 2439.76345 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.914, "high": 0.919, "low": 0.908, "close": 0.911, "volume": 23143.83, "close_time": 1775822399999, "quote_volume": 21132.91824, "trades": 126, "taker_buy_base": 11475.72, "taker_buy_quote": 10484.78962 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.912, "high": 0.913, "low": 0.9, "close": 0.91, "volume": 15535.24, "close_time": 1775836799999, "quote_volume": 14078.75462, "trades": 122, "taker_buy_base": 9537.1, "taker_buy_quote": 8641.85992 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.91, "high": 0.935, "low": 0.91, "close": 0.93, "volume": 9421.19, "close_time": 1775851199999, "quote_volume": 8677.32606, "trades": 117, "taker_buy_base": 6872.46, "taker_buy_quote": 6332.90078 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.932, "high": 0.937, "low": 0.925, "close": 0.928, "volume": 16204.82, "close_time": 1775865599999, "quote_volume": 15080.28955, "trades": 123, "taker_buy_base": 8008.34, "taker_buy_quote": 7451.82273 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.927, "high": 0.927, "low": 0.913, "close": 0.914, "volume": 11940.66, "close_time": 1775879999999, "quote_volume": 10955.9262, "trades": 91, "taker_buy_base": 6219.9, "taker_buy_quote": 5707.77584 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.913, "high": 0.92, "low": 0.912, "close": 0.92, "volume": 15559.5, "close_time": 1775894399999, "quote_volume": 14227.61224, "trades": 75, "taker_buy_base": 4277.05, "taker_buy_quote": 3919.30925 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.921, "high": 0.927, "low": 0.915, "close": 0.916, "volume": 6736.62, "close_time": 1775908799999, "quote_volume": 6211.33997, "trades": 50, "taker_buy_base": 3658.21, "taker_buy_quote": 3371.09078 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.914, "high": 0.915, "low": 0.91, "close": 0.913, "volume": 1457.93, "close_time": 1775923199999, "quote_volume": 1329.90881, "trades": 27, "taker_buy_base": 635.92, "taker_buy_quote": 579.92718 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.915, "high": 0.92, "low": 0.915, "close": 0.918, "volume": 2079.27, "close_time": 1775937599999, "quote_volume": 1908.74085, "trades": 20, "taker_buy_base": 2013.21, "taker_buy_quote": 1848.09777 } ] }, "1d": { "count": 180, "start_date": "2025-10-14T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.001, "high": 4.5, "low": 2.134, "close": 3.128, "volume": 2890117.23, "close_time": 1760486399999, "quote_volume": 8138882.96899, "trades": 84820, "taker_buy_base": 1390365.54, "taker_buy_quote": 3918709.24221 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.144, "high": 3.444, "low": 2.271, "close": 2.33, "volume": 1378532.8, "close_time": 1760572799999, "quote_volume": 3552831.28578, "trades": 73382, "taker_buy_base": 622502.12, "taker_buy_quote": 1597730.63621 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.328, "high": 2.55, "low": 2.135, "close": 2.305, "volume": 654132.27, "close_time": 1760659199999, "quote_volume": 1521449.71517, "trades": 38365, "taker_buy_base": 327831.05, "taker_buy_quote": 764028.74131 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.304, "high": 2.38, "low": 1.772, "close": 1.921, "volume": 686485.6, "close_time": 1760745599999, "quote_volume": 1367890.51712, "trades": 27993, "taker_buy_base": 318822.96, "taker_buy_quote": 639483.38327 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.921, "high": 1.959, "low": 1.78, "close": 1.844, "volume": 393511.11, "close_time": 1760831999999, "quote_volume": 735098.94223, "trades": 14264, "taker_buy_base": 189099.18, "taker_buy_quote": 353574.76993 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.846, "high": 1.94, "low": 1.753, "close": 1.918, "volume": 277889.61, "close_time": 1760918399999, "quote_volume": 515020.83445, "trades": 9865, "taker_buy_base": 153590.89, "taker_buy_quote": 285326.66942 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.916, "high": 2.119, "low": 1.817, "close": 1.839, "volume": 372848.79, "close_time": 1761004799999, "quote_volume": 725433.48158, "trades": 11493, "taker_buy_base": 170197.54, "taker_buy_quote": 333107.35383 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.822, "high": 1.832, "low": 1.581, "close": 1.592, "volume": 488970.99, "close_time": 1761091199999, "quote_volume": 839483.90566, "trades": 7554, "taker_buy_base": 232856.7, "taker_buy_quote": 399134.09246 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.593, "high": 1.621, "low": 1.452, "close": 1.489, "volume": 245688.53, "close_time": 1761177599999, "quote_volume": 375996.73451, "trades": 5480, "taker_buy_base": 115810.27, "taker_buy_quote": 177181.09087 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.488, "high": 1.603, "low": 1.476, "close": 1.596, "volume": 214634.52, "close_time": 1761263999999, "quote_volume": 333311.54363, "trades": 4947, "taker_buy_base": 96395.8, "taker_buy_quote": 149966.60522 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.594, "high": 1.635, "low": 1.557, "close": 1.608, "volume": 108132.45, "close_time": 1761350399999, "quote_volume": 173014.76018, "trades": 3534, "taker_buy_base": 58077.13, "taker_buy_quote": 93063.59822 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.607, "high": 2.056, "low": 1.588, "close": 1.846, "volume": 755925.75, "close_time": 1761436799999, "quote_volume": 1404011.6577, "trades": 14052, "taker_buy_base": 355429.03, "taker_buy_quote": 656967.35437 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.845, "high": 2.099, "low": 1.77, "close": 1.994, "volume": 618107.47, "close_time": 1761523199999, "quote_volume": 1177392.04984, "trades": 11773, "taker_buy_base": 344690.48, "taker_buy_quote": 656492.18266 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.993, "high": 2.338, "low": 1.827, "close": 1.885, "volume": 1305523.7, "close_time": 1761609599999, "quote_volume": 2749028.36777, "trades": 34365, "taker_buy_base": 629728.28, "taker_buy_quote": 1334939.10365 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.886, "high": 2.006, "low": 1.586, "close": 1.675, "volume": 702127.15, "close_time": 1761695999999, "quote_volume": 1245031.96197, "trades": 15115, "taker_buy_base": 319464.36, "taker_buy_quote": 567536.87265 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.671, "high": 2.74, "low": 1.662, "close": 1.729, "volume": 2518010.38, "close_time": 1761782399999, "quote_volume": 5255347.47963, "trades": 40244, "taker_buy_base": 1134668.77, "taker_buy_quote": 2369928.31895 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.732, "high": 1.738, "low": 1.412, "close": 1.488, "volume": 1468378.11, "close_time": 1761868799999, "quote_volume": 2296148.69797, "trades": 17564, "taker_buy_base": 726329.04, "taker_buy_quote": 1134548.93782 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.486, "high": 1.565, "low": 1.319, "close": 1.416, "volume": 775458.94, "close_time": 1761955199999, "quote_volume": 1114110.10882, "trades": 10840, "taker_buy_base": 377233.2, "taker_buy_quote": 541296.41147 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.411, "high": 1.443, "low": 1.315, "close": 1.376, "volume": 361101.09, "close_time": 1762041599999, "quote_volume": 494731.8736, "trades": 5979, "taker_buy_base": 173295.69, "taker_buy_quote": 237712.25486 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.374, "high": 1.511, "low": 1.256, "close": 1.292, "volume": 680021.78, "close_time": 1762127999999, "quote_volume": 944379.70368, "trades": 8834, "taker_buy_base": 328079.14, "taker_buy_quote": 457029.65051 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.292, "high": 1.314, "low": 1.015, "close": 1.079, "volume": 535704.17, "close_time": 1762214399999, "quote_volume": 613214.46257, "trades": 6967, "taker_buy_base": 265461.27, "taker_buy_quote": 302304.04508 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.077, "high": 1.138, "low": 1.025, "close": 1.072, "volume": 463066.61, "close_time": 1762300799999, "quote_volume": 501103.35812, "trades": 5303, "taker_buy_base": 230865.28, "taker_buy_quote": 250442.91602 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.072, "high": 1.253, "low": 1.004, "close": 1.112, "volume": 965051.56, "close_time": 1762387199999, "quote_volume": 1117225.02494, "trades": 8781, "taker_buy_base": 546662.11, "taker_buy_quote": 634770.6535 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.11, "high": 1.185, "low": 1.006, "close": 1.049, "volume": 421184.27, "close_time": 1762473599999, "quote_volume": 460174.05714, "trades": 4444, "taker_buy_base": 222308.52, "taker_buy_quote": 244858.6484 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.05, "high": 1.167, "low": 1.021, "close": 1.137, "volume": 219043.62, "close_time": 1762559999999, "quote_volume": 240205.67602, "trades": 3057, "taker_buy_base": 110706.24, "taker_buy_quote": 122239.4772 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.137, "high": 1.157, "low": 1.073, "close": 1.095, "volume": 129859.77, "close_time": 1762646399999, "quote_volume": 143658.20288, "trades": 783, "taker_buy_base": 58635.77, "taker_buy_quote": 65025.90953 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.093, "high": 1.129, "low": 1.04, "close": 1.091, "volume": 178182.68, "close_time": 1762732799999, "quote_volume": 193572.26317, "trades": 1012, "taker_buy_base": 86645.6, "taker_buy_quote": 94264.89883 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.092, "high": 1.174, "low": 1.075, "close": 1.143, "volume": 200820.1, "close_time": 1762819199999, "quote_volume": 227539.30182, "trades": 1072, "taker_buy_base": 95420.27, "taker_buy_quote": 107766.07494 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.143, "high": 1.157, "low": 0.992, "close": 1.006, "volume": 164235.88, "close_time": 1762905599999, "quote_volume": 173499.94542, "trades": 1239, "taker_buy_base": 89118.59, "taker_buy_quote": 94078.53608 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.015, "high": 1.066, "low": 0.978, "close": 1.043, "volume": 135106.04, "close_time": 1762991999999, "quote_volume": 139425.63303, "trades": 922, "taker_buy_base": 69152.64, "taker_buy_quote": 71422.46177 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.044, "high": 1.088, "low": 0.914, "close": 0.954, "volume": 192686.18, "close_time": 1763078399999, "quote_volume": 194623.10767, "trades": 1405, "taker_buy_base": 92420.26, "taker_buy_quote": 93312.19051 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.948, "high": 0.948, "low": 0.864, "close": 0.887, "volume": 121882.13, "close_time": 1763164799999, "quote_volume": 109157.5945, "trades": 903, "taker_buy_base": 59601.15, "taker_buy_quote": 53473.42545 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.883, "high": 0.921, "low": 0.873, "close": 0.891, "volume": 72582.43, "close_time": 1763251199999, "quote_volume": 65425.43196, "trades": 638, "taker_buy_base": 36737.69, "taker_buy_quote": 33137.49654 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.889, "high": 0.924, "low": 0.827, "close": 0.906, "volume": 209061.0, "close_time": 1763337599999, "quote_volume": 184275.55671, "trades": 1464, "taker_buy_base": 93899.37, "taker_buy_quote": 83146.1674 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.894, "high": 0.977, "low": 0.868, "close": 0.898, "volume": 197929.69, "close_time": 1763423999999, "quote_volume": 183431.90397, "trades": 1471, "taker_buy_base": 105993.87, "taker_buy_quote": 98819.51845 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.89, "high": 0.902, "low": 0.849, "close": 0.886, "volume": 69186.65, "close_time": 1763510399999, "quote_volume": 60668.90554, "trades": 537, "taker_buy_base": 28826.95, "taker_buy_quote": 25220.35388 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.885, "high": 0.885, "low": 0.796, "close": 0.848, "volume": 159052.74, "close_time": 1763596799999, "quote_volume": 134449.7044, "trades": 741, "taker_buy_base": 63686.67, "taker_buy_quote": 54237.94608 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.846, "high": 0.874, "low": 0.784, "close": 0.812, "volume": 89022.7, "close_time": 1763683199999, "quote_volume": 74823.38679, "trades": 933, "taker_buy_base": 48502.38, "taker_buy_quote": 40571.46618 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.814, "high": 1.036, "low": 0.7, "close": 0.941, "volume": 1649606.32, "close_time": 1763769599999, "quote_volume": 1486175.9399, "trades": 15595, "taker_buy_base": 867623.41, "taker_buy_quote": 781329.06755 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.938, "high": 1.177, "low": 0.799, "close": 0.828, "volume": 1365656.39, "close_time": 1763855999999, "quote_volume": 1373910.63699, "trades": 17135, "taker_buy_base": 709490.64, "taker_buy_quote": 716458.3188 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.825, "high": 0.825, "low": 0.77, "close": 0.789, "volume": 135064.69, "close_time": 1763942399999, "quote_volume": 106284.07447, "trades": 1665, "taker_buy_base": 76007.41, "taker_buy_quote": 59848.26042 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.788, "high": 0.824, "low": 0.765, "close": 0.815, "volume": 113658.92, "close_time": 1764028799999, "quote_volume": 89253.40322, "trades": 1350, "taker_buy_base": 51581.21, "taker_buy_quote": 40567.58217 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.813, "high": 0.834, "low": 0.785, "close": 0.829, "volume": 108328.39, "close_time": 1764115199999, "quote_volume": 87356.37921, "trades": 520, "taker_buy_base": 20091.78, "taker_buy_quote": 16169.91181 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.826, "high": 0.858, "low": 0.794, "close": 0.852, "volume": 168592.44, "close_time": 1764201599999, "quote_volume": 140243.27287, "trades": 1140, "taker_buy_base": 98432.19, "taker_buy_quote": 82002.40052 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.851, "high": 0.91, "low": 0.827, "close": 0.835, "volume": 244792.52, "close_time": 1764287999999, "quote_volume": 212200.49851, "trades": 3076, "taker_buy_base": 151872.96, "taker_buy_quote": 132341.44831 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.834, "high": 0.889, "low": 0.77, "close": 0.78, "volume": 102044.53, "close_time": 1764374399999, "quote_volume": 83800.25956, "trades": 1918, "taker_buy_base": 59336.04, "taker_buy_quote": 48455.13622 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.779, "high": 0.784, "low": 0.757, "close": 0.768, "volume": 33282.97, "close_time": 1764460799999, "quote_volume": 25668.24798, "trades": 464, "taker_buy_base": 15598.24, "taker_buy_quote": 12031.73478 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.763, "high": 0.773, "low": 0.747, "close": 0.752, "volume": 23130.62, "close_time": 1764547199999, "quote_volume": 17553.36186, "trades": 306, "taker_buy_base": 11778.03, "taker_buy_quote": 8957.23902 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.75, "high": 0.75, "low": 0.689, "close": 0.705, "volume": 109829.5, "close_time": 1764633599999, "quote_volume": 77533.32273, "trades": 1216, "taker_buy_base": 70550.96, "taker_buy_quote": 49818.06026 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.704, "high": 0.754, "low": 0.699, "close": 0.741, "volume": 173276.3, "close_time": 1764719999999, "quote_volume": 125295.84686, "trades": 757, "taker_buy_base": 81052.89, "taker_buy_quote": 58656.81052 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.743, "high": 0.808, "low": 0.739, "close": 0.794, "volume": 258094.45, "close_time": 1764806399999, "quote_volume": 201379.32686, "trades": 2457, "taker_buy_base": 130807.75, "taker_buy_quote": 101972.36291 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.79, "high": 0.799, "low": 0.74, "close": 0.752, "volume": 62408.13, "close_time": 1764892799999, "quote_volume": 48438.74665, "trades": 1243, "taker_buy_base": 18944.13, "taker_buy_quote": 14666.42165 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.752, "high": 0.755, "low": 0.701, "close": 0.714, "volume": 53423.57, "close_time": 1764979199999, "quote_volume": 39085.38522, "trades": 431, "taker_buy_base": 26908.44, "taker_buy_quote": 19781.93004 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.71, "high": 0.759, "low": 0.707, "close": 0.731, "volume": 140055.82, "close_time": 1765065599999, "quote_volume": 102853.53753, "trades": 988, "taker_buy_base": 106445.01, "taker_buy_quote": 78222.70435 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.731, "high": 0.738, "low": 0.687, "close": 0.706, "volume": 37491.92, "close_time": 1765151999999, "quote_volume": 26684.32535, "trades": 921, "taker_buy_base": 23498.74, "taker_buy_quote": 16672.52976 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.706, "high": 0.732, "low": 0.699, "close": 0.719, "volume": 36260.11, "close_time": 1765238399999, "quote_volume": 26072.60914, "trades": 442, "taker_buy_base": 19614.98, "taker_buy_quote": 14108.85638 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.716, "high": 0.748, "low": 0.703, "close": 0.733, "volume": 40399.04, "close_time": 1765324799999, "quote_volume": 29490.38689, "trades": 609, "taker_buy_base": 26426.51, "taker_buy_quote": 19274.6408 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.733, "high": 0.743, "low": 0.713, "close": 0.716, "volume": 29520.98, "close_time": 1765411199999, "quote_volume": 21387.50034, "trades": 383, "taker_buy_base": 15334.39, "taker_buy_quote": 11115.84039 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.714, "high": 0.736, "low": 0.679, "close": 0.703, "volume": 67383.03, "close_time": 1765497599999, "quote_volume": 47698.54728, "trades": 867, "taker_buy_base": 40677.12, "taker_buy_quote": 28906.71647 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.703, "high": 0.843, "low": 0.695, "close": 0.708, "volume": 271664.69, "close_time": 1765583999999, "quote_volume": 204128.48643, "trades": 1825, "taker_buy_base": 137294.76, "taker_buy_quote": 102876.88978 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.703, "high": 0.719, "low": 0.681, "close": 0.688, "volume": 97984.65, "close_time": 1765670399999, "quote_volume": 67534.58637, "trades": 536, "taker_buy_base": 48895.17, "taker_buy_quote": 33730.79041 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.686, "high": 0.686, "low": 0.646, "close": 0.653, "volume": 68354.83, "close_time": 1765756799999, "quote_volume": 45306.31292, "trades": 685, "taker_buy_base": 32245.74, "taker_buy_quote": 21358.79602 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.652, "high": 0.69, "low": 0.643, "close": 0.671, "volume": 217656.37, "close_time": 1765843199999, "quote_volume": 145938.61751, "trades": 2642, "taker_buy_base": 110483.08, "taker_buy_quote": 74197.47301 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.67, "high": 0.76, "low": 0.66, "close": 0.72, "volume": 512505.94, "close_time": 1765929599999, "quote_volume": 369015.44254, "trades": 5376, "taker_buy_base": 276662.46, "taker_buy_quote": 200309.66987 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.718, "high": 0.729, "low": 0.645, "close": 0.657, "volume": 168700.04, "close_time": 1766015999999, "quote_volume": 116252.85762, "trades": 2926, "taker_buy_base": 76480.13, "taker_buy_quote": 52748.18897 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.656, "high": 0.679, "low": 0.597, "close": 0.614, "volume": 147334.17, "close_time": 1766102399999, "quote_volume": 94857.00872, "trades": 2257, "taker_buy_base": 70715.54, "taker_buy_quote": 45991.83492 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.615, "high": 0.658, "low": 0.611, "close": 0.654, "volume": 87533.77, "close_time": 1766188799999, "quote_volume": 55741.8071, "trades": 2038, "taker_buy_base": 41095.89, "taker_buy_quote": 26240.42566 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.653, "high": 0.72, "low": 0.647, "close": 0.688, "volume": 287619.99, "close_time": 1766275199999, "quote_volume": 198350.66586, "trades": 7415, "taker_buy_base": 148953.0, "taker_buy_quote": 102910.83308 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.689, "high": 0.689, "low": 0.645, "close": 0.657, "volume": 46939.34, "close_time": 1766361599999, "quote_volume": 31108.89055, "trades": 986, "taker_buy_base": 20009.57, "taker_buy_quote": 13260.71287 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.659, "high": 0.674, "low": 0.649, "close": 0.658, "volume": 49035.88, "close_time": 1766447999999, "quote_volume": 32329.00372, "trades": 630, "taker_buy_base": 19447.65, "taker_buy_quote": 12855.64063 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.659, "high": 0.699, "low": 0.641, "close": 0.663, "volume": 107316.95, "close_time": 1766534399999, "quote_volume": 72260.58671, "trades": 631, "taker_buy_base": 53769.73, "taker_buy_quote": 35974.86922 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.663, "high": 0.714, "low": 0.643, "close": 0.698, "volume": 200714.41, "close_time": 1766620799999, "quote_volume": 138164.38728, "trades": 2053, "taker_buy_base": 100564.57, "taker_buy_quote": 69109.32916 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.697, "high": 0.843, "low": 0.692, "close": 0.774, "volume": 377564.07, "close_time": 1766707199999, "quote_volume": 289478.15464, "trades": 4688, "taker_buy_base": 185540.8, "taker_buy_quote": 142249.09522 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.769, "high": 0.777, "low": 0.705, "close": 0.723, "volume": 348642.58, "close_time": 1766793599999, "quote_volume": 256677.25125, "trades": 1889, "taker_buy_base": 209934.82, "taker_buy_quote": 154280.71789 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.721, "high": 0.721, "low": 0.685, "close": 0.695, "volume": 57424.81, "close_time": 1766879999999, "quote_volume": 40154.05504, "trades": 1319, "taker_buy_base": 39647.11, "taker_buy_quote": 27704.43625 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.694, "high": 0.748, "low": 0.679, "close": 0.72, "volume": 158349.9, "close_time": 1766966399999, "quote_volume": 114399.85352, "trades": 2705, "taker_buy_base": 53243.53, "taker_buy_quote": 38438.42753 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.718, "high": 0.833, "low": 0.713, "close": 0.759, "volume": 262434.96, "close_time": 1767052799999, "quote_volume": 202631.07305, "trades": 4367, "taker_buy_base": 108115.77, "taker_buy_quote": 84105.57652 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.757, "high": 0.792, "low": 0.694, "close": 0.695, "volume": 136458.07, "close_time": 1767139199999, "quote_volume": 99190.37117, "trades": 2511, "taker_buy_base": 99399.69, "taker_buy_quote": 71914.09567 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.694, "high": 0.722, "low": 0.642, "close": 0.656, "volume": 121782.25, "close_time": 1767225599999, "quote_volume": 81144.33272, "trades": 2365, "taker_buy_base": 67609.17, "taker_buy_quote": 45131.80878 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.652, "high": 0.673, "low": 0.649, "close": 0.663, "volume": 46313.72, "close_time": 1767311999999, "quote_volume": 30382.5267, "trades": 826, "taker_buy_base": 19306.2, "taker_buy_quote": 12715.35957 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.663, "high": 0.697, "low": 0.658, "close": 0.692, "volume": 32359.82, "close_time": 1767398399999, "quote_volume": 21978.48592, "trades": 505, "taker_buy_base": 17646.64, "taker_buy_quote": 11930.50958 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.7, "high": 0.705, "low": 0.668, "close": 0.702, "volume": 133426.4, "close_time": 1767484799999, "quote_volume": 92126.07003, "trades": 2790, "taker_buy_base": 64760.77, "taker_buy_quote": 44748.80885 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.702, "high": 0.711, "low": 0.696, "close": 0.709, "volume": 56960.56, "close_time": 1767571199999, "quote_volume": 40008.8646, "trades": 1773, "taker_buy_base": 20238.35, "taker_buy_quote": 14223.68246 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.707, "high": 0.714, "low": 0.686, "close": 0.708, "volume": 70059.46, "close_time": 1767657599999, "quote_volume": 49054.91969, "trades": 1305, "taker_buy_base": 33259.59, "taker_buy_quote": 23280.81482 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.708, "high": 0.724, "low": 0.686, "close": 0.711, "volume": 103584.95, "close_time": 1767743999999, "quote_volume": 72769.62681, "trades": 1974, "taker_buy_base": 41056.53, "taker_buy_quote": 28775.2306 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.711, "high": 0.76, "low": 0.696, "close": 0.736, "volume": 137653.6, "close_time": 1767830399999, "quote_volume": 100411.01041, "trades": 697, "taker_buy_base": 73508.38, "taker_buy_quote": 53821.02931 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.738, "high": 0.83, "low": 0.698, "close": 0.706, "volume": 93023.7, "close_time": 1767916799999, "quote_volume": 69101.3196, "trades": 663, "taker_buy_base": 36613.65, "taker_buy_quote": 27564.81526 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.703, "high": 0.723, "low": 0.679, "close": 0.687, "volume": 17135.84, "close_time": 1768003199999, "quote_volume": 11966.49982, "trades": 204, "taker_buy_base": 9161.16, "taker_buy_quote": 6370.41812 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.685, "high": 0.693, "low": 0.667, "close": 0.67, "volume": 25816.03, "close_time": 1768089599999, "quote_volume": 17479.74409, "trades": 227, "taker_buy_base": 16566.06, "taker_buy_quote": 11243.78204 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.673, "high": 0.689, "low": 0.662, "close": 0.667, "volume": 42692.27, "close_time": 1768175999999, "quote_volume": 28905.68805, "trades": 361, "taker_buy_base": 22606.16, "taker_buy_quote": 15294.2865 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.668, "high": 0.669, "low": 0.645, "close": 0.655, "volume": 54747.47, "close_time": 1768262399999, "quote_volume": 35933.52956, "trades": 459, "taker_buy_base": 23666.83, "taker_buy_quote": 15540.24728 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.654, "high": 0.694, "low": 0.653, "close": 0.686, "volume": 125852.22, "close_time": 1768348799999, "quote_volume": 84133.24433, "trades": 963, "taker_buy_base": 56651.51, "taker_buy_quote": 37883.15034 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.687, "high": 0.713, "low": 0.681, "close": 0.691, "volume": 81135.03, "close_time": 1768435199999, "quote_volume": 56505.66241, "trades": 1715, "taker_buy_base": 23544.91, "taker_buy_quote": 16316.01504 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.692, "high": 0.692, "low": 0.649, "close": 0.667, "volume": 29318.35, "close_time": 1768521599999, "quote_volume": 19576.64788, "trades": 237, "taker_buy_base": 14308.56, "taker_buy_quote": 9652.41339 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.666, "high": 0.677, "low": 0.654, "close": 0.677, "volume": 12174.48, "close_time": 1768607999999, "quote_volume": 8085.77191, "trades": 184, "taker_buy_base": 6351.86, "taker_buy_quote": 4221.94764 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.674, "high": 0.674, "low": 0.661, "close": 0.663, "volume": 27872.96, "close_time": 1768694399999, "quote_volume": 18631.11067, "trades": 109, "taker_buy_base": 12801.17, "taker_buy_quote": 8553.02699 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.663, "high": 0.67, "low": 0.637, "close": 0.637, "volume": 92275.53, "close_time": 1768780799999, "quote_volume": 60987.57404, "trades": 350, "taker_buy_base": 40838.0, "taker_buy_quote": 26984.92568 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.636, "high": 0.636, "low": 0.512, "close": 0.596, "volume": 240401.91, "close_time": 1768867199999, "quote_volume": 142875.92663, "trades": 665, "taker_buy_base": 117005.92, "taker_buy_quote": 69534.69142 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.594, "high": 0.595, "low": 0.537, "close": 0.541, "volume": 66330.81, "close_time": 1768953599999, "quote_volume": 37184.86152, "trades": 356, "taker_buy_base": 31805.53, "taker_buy_quote": 17901.38808 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.544, "high": 0.578, "low": 0.544, "close": 0.566, "volume": 41729.31, "close_time": 1769039999999, "quote_volume": 23545.3817, "trades": 309, "taker_buy_base": 17225.82, "taker_buy_quote": 9770.06193 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.568, "high": 0.681, "low": 0.562, "close": 0.628, "volume": 383596.6, "close_time": 1769126399999, "quote_volume": 239112.27222, "trades": 3239, "taker_buy_base": 184331.19, "taker_buy_quote": 114452.89617 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.625, "high": 0.92, "low": 0.622, "close": 0.766, "volume": 1970337.57, "close_time": 1769212799999, "quote_volume": 1568121.3522, "trades": 27762, "taker_buy_base": 954814.13, "taker_buy_quote": 762195.38585 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.765, "high": 1.832, "low": 0.752, "close": 1.79, "volume": 5207551.79, "close_time": 1769299199999, "quote_volume": 6708348.66262, "trades": 82987, "taker_buy_base": 2562344.27, "taker_buy_quote": 3280927.0982 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.785, "high": 2.422, "low": 1.274, "close": 1.367, "volume": 5322547.98, "close_time": 1769385599999, "quote_volume": 9886606.04797, "trades": 129260, "taker_buy_base": 2620811.87, "taker_buy_quote": 4885132.89539 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.366, "high": 1.736, "low": 1.257, "close": 1.516, "volume": 2706158.29, "close_time": 1769471999999, "quote_volume": 3951727.21829, "trades": 33833, "taker_buy_base": 1344833.0, "taker_buy_quote": 1967136.12711 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.512, "high": 1.594, "low": 1.284, "close": 1.379, "volume": 1132801.79, "close_time": 1769558399999, "quote_volume": 1588822.37339, "trades": 7692, "taker_buy_base": 548875.37, "taker_buy_quote": 770449.28981 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.378, "high": 1.482, "low": 1.269, "close": 1.347, "volume": 1965593.5, "close_time": 1769644799999, "quote_volume": 2686410.57737, "trades": 9480, "taker_buy_base": 967373.08, "taker_buy_quote": 1322059.94617 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.349, "high": 1.399, "low": 1.158, "close": 1.161, "volume": 1023911.54, "close_time": 1769731199999, "quote_volume": 1278315.5979, "trades": 5911, "taker_buy_base": 510095.35, "taker_buy_quote": 636528.15512 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.153, "high": 1.755, "low": 1.147, "close": 1.743, "volume": 3606440.23, "close_time": 1769817599999, "quote_volume": 5292886.60532, "trades": 24565, "taker_buy_base": 1789644.05, "taker_buy_quote": 2605498.80352 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.741, "high": 1.88, "low": 1.362, "close": 1.451, "volume": 1388797.21, "close_time": 1769903999999, "quote_volume": 2248424.18086, "trades": 10955, "taker_buy_base": 669839.21, "taker_buy_quote": 1084180.95277 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.446, "high": 1.853, "low": 1.09, "close": 1.21, "volume": 1662233.24, "close_time": 1769990399999, "quote_volume": 2156607.77368, "trades": 10127, "taker_buy_base": 822984.41, "taker_buy_quote": 1075317.53708 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.205, "high": 1.261, "low": 1.087, "close": 1.195, "volume": 462379.3, "close_time": 1770076799999, "quote_volume": 533193.01589, "trades": 2584, "taker_buy_base": 231058.58, "taker_buy_quote": 266454.23655 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.199, "high": 1.327, "low": 1.099, "close": 1.25, "volume": 1144226.04, "close_time": 1770163199999, "quote_volume": 1384009.56141, "trades": 3811, "taker_buy_base": 540914.99, "taker_buy_quote": 652341.43237 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.241, "high": 1.45, "low": 1.184, "close": 1.261, "volume": 1368178.52, "close_time": 1770249599999, "quote_volume": 1772824.48801, "trades": 5294, "taker_buy_base": 633364.4, "taker_buy_quote": 820901.39661 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.26, "high": 1.461, "low": 1.217, "close": 1.369, "volume": 1543456.31, "close_time": 1770335999999, "quote_volume": 2085743.52781, "trades": 6047, "taker_buy_base": 746880.86, "taker_buy_quote": 1007456.5357 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.367, "high": 1.479, "low": 1.259, "close": 1.425, "volume": 1087378.03, "close_time": 1770422399999, "quote_volume": 1505256.93697, "trades": 10834, "taker_buy_base": 506398.4, "taker_buy_quote": 703805.71299 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.416, "high": 1.684, "low": 1.303, "close": 1.401, "volume": 711006.84, "close_time": 1770508799999, "quote_volume": 1033508.56634, "trades": 7033, "taker_buy_base": 358460.9, "taker_buy_quote": 522842.0612 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.402, "high": 1.416, "low": 1.318, "close": 1.341, "volume": 259694.82, "close_time": 1770595199999, "quote_volume": 351750.55405, "trades": 2791, "taker_buy_base": 130401.75, "taker_buy_quote": 176758.49759 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.352, "high": 1.371, "low": 1.26, "close": 1.309, "volume": 318501.07, "close_time": 1770681599999, "quote_volume": 414965.51697, "trades": 2979, "taker_buy_base": 149335.06, "taker_buy_quote": 194812.11097 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.298, "high": 1.354, "low": 1.247, "close": 1.266, "volume": 191322.69, "close_time": 1770767999999, "quote_volume": 247667.72411, "trades": 2238, "taker_buy_base": 85579.29, "taker_buy_quote": 111305.06494 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.262, "high": 1.35, "low": 1.182, "close": 1.262, "volume": 442796.74, "close_time": 1770854399999, "quote_volume": 556694.76073, "trades": 5465, "taker_buy_base": 230592.66, "taker_buy_quote": 289944.67988 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.263, "high": 1.323, "low": 1.143, "close": 1.185, "volume": 264848.06, "close_time": 1770940799999, "quote_volume": 321679.67633, "trades": 3128, "taker_buy_base": 132580.92, "taker_buy_quote": 161442.06744 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.178, "high": 1.228, "low": 1.117, "close": 1.196, "volume": 419576.83, "close_time": 1771027199999, "quote_volume": 494237.60415, "trades": 3459, "taker_buy_base": 213279.4, "taker_buy_quote": 251358.35123 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.194, "high": 1.285, "low": 1.148, "close": 1.181, "volume": 190530.44, "close_time": 1771113599999, "quote_volume": 227291.59257, "trades": 2149, "taker_buy_base": 78132.24, "taker_buy_quote": 93817.48306 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.177, "high": 1.195, "low": 1.055, "close": 1.076, "volume": 200413.16, "close_time": 1771199999999, "quote_volume": 223008.28798, "trades": 2082, "taker_buy_base": 93774.61, "taker_buy_quote": 104478.85493 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.064, "high": 1.17, "low": 1.034, "close": 1.097, "volume": 231603.08, "close_time": 1771286399999, "quote_volume": 252570.22126, "trades": 2159, "taker_buy_base": 118922.42, "taker_buy_quote": 129798.17334 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.093, "high": 1.184, "low": 1.093, "close": 1.154, "volume": 372405.86, "close_time": 1771372799999, "quote_volume": 427807.87544, "trades": 3405, "taker_buy_base": 179006.08, "taker_buy_quote": 205748.63249 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.15, "high": 1.33, "low": 1.128, "close": 1.214, "volume": 408038.12, "close_time": 1771459199999, "quote_volume": 502489.26985, "trades": 3638, "taker_buy_base": 204889.42, "taker_buy_quote": 251604.74826 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.213, "high": 1.741, "low": 1.152, "close": 1.672, "volume": 1405816.63, "close_time": 1771545599999, "quote_volume": 2160569.51714, "trades": 12113, "taker_buy_base": 684461.86, "taker_buy_quote": 1051790.21881 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.672, "high": 2.209, "low": 1.625, "close": 1.928, "volume": 3264709.07, "close_time": 1771631999999, "quote_volume": 6219158.9959, "trades": 39911, "taker_buy_base": 1637462.57, "taker_buy_quote": 3117360.89778 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.926, "high": 2.147, "low": 1.777, "close": 1.925, "volume": 917970.72, "close_time": 1771718399999, "quote_volume": 1785821.89313, "trades": 15146, "taker_buy_base": 430860.74, "taker_buy_quote": 838757.40032 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.922, "high": 2.275, "low": 1.87, "close": 1.942, "volume": 988733.02, "close_time": 1771804799999, "quote_volume": 2016866.17318, "trades": 14494, "taker_buy_base": 480318.99, "taker_buy_quote": 981852.61018 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.942, "high": 2.13, "low": 1.812, "close": 1.985, "volume": 913577.44, "close_time": 1771891199999, "quote_volume": 1821621.83649, "trades": 12122, "taker_buy_base": 451984.04, "taker_buy_quote": 903213.50472 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.982, "high": 2.883, "low": 1.927, "close": 2.671, "volume": 2497220.59, "close_time": 1771977599999, "quote_volume": 6237707.04701, "trades": 34843, "taker_buy_base": 1225340.59, "taker_buy_quote": 3063267.90871 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.67, "high": 3.153, "low": 1.828, "close": 1.945, "volume": 3368756.19, "close_time": 1772063999999, "quote_volume": 7866885.73224, "trades": 48255, "taker_buy_base": 1566238.99, "taker_buy_quote": 3658283.6055 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.943, "high": 1.994, "low": 1.551, "close": 1.61, "volume": 1768061.4, "close_time": 1772150399999, "quote_volume": 2996404.80632, "trades": 28156, "taker_buy_base": 822075.68, "taker_buy_quote": 1393620.8649 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.61, "high": 1.727, "low": 1.392, "close": 1.474, "volume": 1579866.25, "close_time": 1772236799999, "quote_volume": 2434833.65682, "trades": 23077, "taker_buy_base": 755196.08, "taker_buy_quote": 1160591.90877 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.473, "high": 1.519, "low": 1.3, "close": 1.414, "volume": 566900.12, "close_time": 1772323199999, "quote_volume": 792287.34436, "trades": 8364, "taker_buy_base": 254017.62, "taker_buy_quote": 355009.06171 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.41, "high": 1.415, "low": 1.29, "close": 1.335, "volume": 714640.77, "close_time": 1772409599999, "quote_volume": 964701.99336, "trades": 9523, "taker_buy_base": 378741.33, "taker_buy_quote": 510491.0049 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.334, "high": 1.497, "low": 1.259, "close": 1.421, "volume": 1694003.59, "close_time": 1772495999999, "quote_volume": 2384375.33422, "trades": 16843, "taker_buy_base": 829110.35, "taker_buy_quote": 1165668.44702 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.421, "high": 1.451, "low": 1.31, "close": 1.351, "volume": 1028029.55, "close_time": 1772582399999, "quote_volume": 1395800.5182, "trades": 16778, "taker_buy_base": 508446.56, "taker_buy_quote": 690054.71059 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.343, "high": 1.351, "low": 1.279, "close": 1.315, "volume": 1190187.6, "close_time": 1772668799999, "quote_volume": 1557837.99214, "trades": 14270, "taker_buy_base": 570860.73, "taker_buy_quote": 747681.05463 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.306, "high": 1.419, "low": 1.262, "close": 1.358, "volume": 261778.52, "close_time": 1772755199999, "quote_volume": 353281.09476, "trades": 1811, "taker_buy_base": 126723.18, "taker_buy_quote": 171019.65571 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.346, "high": 1.355, "low": 1.279, "close": 1.287, "volume": 159970.15, "close_time": 1772841599999, "quote_volume": 209201.4854, "trades": 1021, "taker_buy_base": 93792.1, "taker_buy_quote": 122784.15559 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.287, "high": 1.288, "low": 1.211, "close": 1.229, "volume": 188815.44, "close_time": 1772927999999, "quote_volume": 234545.82243, "trades": 982, "taker_buy_base": 90130.33, "taker_buy_quote": 111955.72688 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.227, "high": 1.227, "low": 1.157, "close": 1.157, "volume": 209873.64, "close_time": 1773014399999, "quote_volume": 249930.11358, "trades": 1438, "taker_buy_base": 88766.12, "taker_buy_quote": 105607.66641 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.157, "high": 1.188, "low": 1.142, "close": 1.181, "volume": 144507.19, "close_time": 1773100799999, "quote_volume": 169213.26133, "trades": 1224, "taker_buy_base": 66752.99, "taker_buy_quote": 78215.35974 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.18, "high": 1.248, "low": 1.161, "close": 1.184, "volume": 323081.89, "close_time": 1773187199999, "quote_volume": 389147.60725, "trades": 2033, "taker_buy_base": 148158.48, "taker_buy_quote": 178438.50348 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.182, "high": 1.189, "low": 1.098, "close": 1.117, "volume": 287206.04, "close_time": 1773273599999, "quote_volume": 323927.32839, "trades": 1689, "taker_buy_base": 125631.25, "taker_buy_quote": 141532.92539 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.117, "high": 1.334, "low": 1.095, "close": 1.319, "volume": 1367316.21, "close_time": 1773359999999, "quote_volume": 1716894.77826, "trades": 10131, "taker_buy_base": 647643.72, "taker_buy_quote": 812836.26533 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.32, "high": 1.505, "low": 1.264, "close": 1.369, "volume": 1683657.94, "close_time": 1773446399999, "quote_volume": 2368526.41644, "trades": 12781, "taker_buy_base": 789145.72, "taker_buy_quote": 1108945.63103 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.359, "high": 1.446, "low": 1.27, "close": 1.304, "volume": 351002.73, "close_time": 1773532799999, "quote_volume": 473921.04019, "trades": 2822, "taker_buy_base": 162944.85, "taker_buy_quote": 220801.44808 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.321, "low": 1.219, "close": 1.235, "volume": 130533.07, "close_time": 1773619199999, "quote_volume": 164974.95558, "trades": 1226, "taker_buy_base": 61291.01, "taker_buy_quote": 77572.30784 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.23, "high": 1.23, "low": 1.173, "close": 1.222, "volume": 160360.47, "close_time": 1773705599999, "quote_volume": 193272.99131, "trades": 1159, "taker_buy_base": 74055.32, "taker_buy_quote": 89268.16586 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.217, "high": 1.217, "low": 1.146, "close": 1.17, "volume": 122558.87, "close_time": 1773791999999, "quote_volume": 143968.8824, "trades": 1133, "taker_buy_base": 52135.71, "taker_buy_quote": 61446.48342 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.167, "high": 1.304, "low": 1.159, "close": 1.184, "volume": 746200.4, "close_time": 1773878399999, "quote_volume": 920591.30031, "trades": 4996, "taker_buy_base": 355792.92, "taker_buy_quote": 438933.25722 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.178, "high": 1.196, "low": 1.136, "close": 1.155, "volume": 164922.16, "close_time": 1773964799999, "quote_volume": 190721.65886, "trades": 1257, "taker_buy_base": 82148.23, "taker_buy_quote": 95057.67751 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.154, "high": 1.198, "low": 1.143, "close": 1.155, "volume": 92761.4, "close_time": 1774051199999, "quote_volume": 107995.38568, "trades": 828, "taker_buy_base": 51255.08, "taker_buy_quote": 59629.38497 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.152, "high": 1.184, "low": 1.141, "close": 1.156, "volume": 95167.67, "close_time": 1774137599999, "quote_volume": 110465.10269, "trades": 900, "taker_buy_base": 49340.23, "taker_buy_quote": 57311.2891 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.154, "high": 1.161, "low": 1.109, "close": 1.137, "volume": 160173.97, "close_time": 1774223999999, "quote_volume": 182631.34264, "trades": 1136, "taker_buy_base": 83675.32, "taker_buy_quote": 95443.5334 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.14, "high": 1.147, "low": 1.099, "close": 1.143, "volume": 135056.23, "close_time": 1774310399999, "quote_volume": 152107.55867, "trades": 1280, "taker_buy_base": 66601.09, "taker_buy_quote": 74999.39138 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.139, "high": 1.199, "low": 1.126, "close": 1.148, "volume": 226624.65, "close_time": 1774396799999, "quote_volume": 264619.76567, "trades": 1614, "taker_buy_base": 112691.32, "taker_buy_quote": 131549.26764 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.144, "high": 1.149, "low": 1.114, "close": 1.135, "volume": 96306.24, "close_time": 1774483199999, "quote_volume": 108605.70308, "trades": 822, "taker_buy_base": 44536.84, "taker_buy_quote": 50248.76052 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.139, "high": 1.139, "low": 1.036, "close": 1.042, "volume": 195150.1, "close_time": 1774569599999, "quote_volume": 209596.43698, "trades": 1247, "taker_buy_base": 96265.07, "taker_buy_quote": 103467.85855 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.042, "high": 1.063, "low": 0.992, "close": 1.026, "volume": 289369.14, "close_time": 1774655999999, "quote_volume": 294767.77792, "trades": 1581, "taker_buy_base": 150789.99, "taker_buy_quote": 153443.70476 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.028, "high": 1.098, "low": 1.009, "close": 1.058, "volume": 505840.73, "close_time": 1774742399999, "quote_volume": 537963.51411, "trades": 2626, "taker_buy_base": 244458.41, "taker_buy_quote": 259915.54746 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.052, "high": 1.065, "low": 1.017, "close": 1.018, "volume": 153735.56, "close_time": 1774828799999, "quote_volume": 159887.43165, "trades": 967, "taker_buy_base": 76840.28, "taker_buy_quote": 79950.94447 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.021, "high": 1.047, "low": 1.021, "close": 1.027, "volume": 53437.92, "close_time": 1774915199999, "quote_volume": 55287.42039, "trades": 564, "taker_buy_base": 28953.31, "taker_buy_quote": 29971.26817 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.026, "high": 1.038, "low": 0.997, "close": 1.02, "volume": 116159.85, "close_time": 1775001599999, "quote_volume": 117876.75299, "trades": 776, "taker_buy_base": 60420.05, "taker_buy_quote": 61371.1709 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.018, "high": 1.032, "low": 1.001, "close": 1.001, "volume": 80115.05, "close_time": 1775087999999, "quote_volume": 81275.74189, "trades": 723, "taker_buy_base": 44823.54, "taker_buy_quote": 45435.34787 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.001, "high": 1.005, "low": 0.896, "close": 0.943, "volume": 271796.66, "close_time": 1775174399999, "quote_volume": 258256.19703, "trades": 1182, "taker_buy_base": 123304.12, "taker_buy_quote": 117335.06119 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.942, "high": 0.943, "low": 0.906, "close": 0.932, "volume": 120017.37, "close_time": 1775260799999, "quote_volume": 110666.62925, "trades": 646, "taker_buy_base": 59362.17, "taker_buy_quote": 54856.1771 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.93, "high": 0.964, "low": 0.915, "close": 0.932, "volume": 195750.27, "close_time": 1775347199999, "quote_volume": 183557.97396, "trades": 887, "taker_buy_base": 98342.62, "taker_buy_quote": 92078.17363 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.93, "high": 0.933, "low": 0.888, "close": 0.913, "volume": 149952.77, "close_time": 1775433599999, "quote_volume": 136068.99054, "trades": 852, "taker_buy_base": 71958.23, "taker_buy_quote": 65214.67727 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.912, "high": 0.914, "low": 0.883, "close": 0.886, "volume": 97845.18, "close_time": 1775519999999, "quote_volume": 87938.33041, "trades": 555, "taker_buy_base": 50082.78, "taker_buy_quote": 44985.1168 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.883, "high": 1.03, "low": 0.875, "close": 0.953, "volume": 603436.8, "close_time": 1775606399999, "quote_volume": 575822.64832, "trades": 3323, "taker_buy_base": 299128.76, "taker_buy_quote": 285301.73201 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.957, "high": 0.996, "low": 0.92, "close": 0.92, "volume": 148030.59, "close_time": 1775692799999, "quote_volume": 141411.17088, "trades": 1091, "taker_buy_base": 71355.65, "taker_buy_quote": 68136.9616 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.924, "high": 0.959, "low": 0.916, "close": 0.939, "volume": 168276.49, "close_time": 1775779199999, "quote_volume": 158572.30877, "trades": 1130, "taker_buy_base": 75883.72, "taker_buy_quote": 71619.99853 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.938, "high": 0.938, "low": 0.9, "close": 0.928, "volume": 81944.45, "close_time": 1775865599999, "quote_volume": 75270.76291, "trades": 716, "taker_buy_base": 44840.22, "taker_buy_quote": 41183.83738 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.927, "high": 0.927, "low": 0.91, "close": 0.913, "volume": 35694.71, "close_time": 1775951999999, "quote_volume": 32724.78722, "trades": 243, "taker_buy_base": 14791.08, "taker_buy_quote": 13578.10305 } ] } }, "last_update": "2026-04-11T16:35:06.368739" }